個別株価データ

個別株価データ

東証1部(精密機器)
下記表示年度のCSVデータダウンロードが可能です。

日付 始値 高値 安値 終値 出来高 終値調整
2008-01-04 301000 305000 281000 281000 670 1405
2008-01-07 277000 285000 254000 258000 2497 1290
2008-01-08 261000 273000 260000 273000 1573 1365
2008-01-09 261000 274000 259000 268000 1277 1340
2008-01-10 274000 281000 259000 263000 2021 1315
2008-01-11 267000 268000 240000 243000 1285 1215
2008-01-15 242000 248000 219000 222000 1210 1110
2008-01-16 220000 222000 201000 202000 1888 1010
2008-01-17 210000 219000 193000 204000 2018 1020
2008-01-18 195000 223000 194000 216000 1904 1080
2008-01-21 208000 220000 200000 201000 1324 1005
2008-01-22 191000 197000 181000 181000 820 905
2008-01-23 201000 202000 192000 195000 592 975
2008-01-24 203000 217000 201000 212000 2019 1060
2008-01-25 217000 223000 212000 219000 1503 1095
2008-01-28 215000 231000 214000 216000 2852 1080
2008-01-29 224000 230000 216000 223000 1630 1115
2008-01-30 223000 227000 212000 219000 1175 1095
2008-01-31 211000 219000 211000 215000 481 1075
2008-02-01 215000 220000 209000 212000 670 1060
2008-02-04 214000 217000 208000 211000 665 1055
2008-02-05 210000 212000 204000 204000 558 1020
2008-02-06 200000 200000 193000 197000 672 985
2008-02-07 192000 197000 183000 190000 1077 950
2008-02-08 185000 188000 167000 171000 1432 855
2008-02-12 159000 167000 155000 161000 2277 805
2008-02-13 167000 167000 152000 153000 1672 765
2008-02-14 156000 183000 149000 183000 6922 915
2008-02-15 171000 213000 165000 213000 10920 1065
2008-02-18 240000 244000 226000 226000 10292 1130
2008-02-19 220000 236000 217000 231000 7280 1155
2008-02-20 239000 248000 225000 232000 7807 1160
2008-02-21 240000 243000 229000 240000 4302 1200
2008-02-22 237000 238000 230000 234000 2203 1170
2008-02-25 236000 238000 229000 236000 1784 1180
2008-02-26 238000 264000 230000 251000 7746 1255
2008-02-27 248000 267000 244000 259000 6285 1295
2008-02-28 257000 279000 255000 263000 8745 1315
2008-02-29 260000 265000 249000 252000 3619 1260
2008-03-03 240000 243000 232000 235000 2800 1175
2008-03-04 243000 244000 231000 244000 3026 1220
2008-03-05 246000 246000 235000 235000 2477 1175
2008-03-06 237000 247000 228000 240000 2515 1200
2008-03-07 229000 237000 229000 233000 1316 1165
2008-03-10 225000 230000 210000 212000 1835 1060
2008-03-11 204000 226000 204000 225000 3348 1125
2008-03-12 233000 238000 219000 221000 2211 1105
2008-03-13 217000 226000 208000 212000 2278 1060
2008-03-14 212000 218000 204000 208000 1873 1040
2008-03-17 204000 208000 188000 196000 3862 980
2008-03-18 199000 203000 193000 198000 1930 990
2008-03-19 205000 216000 201000 210000 3024 1050
2008-03-21 209000 225000 208000 225000 2739 1125
2008-03-24 223000 227000 215000 216000 1735 1080
2008-03-25 220000 222000 215000 217000 1276 1085
2008-03-26 217000 246000 217000 246000 6558 1230
2008-03-27 242000 249000 238000 246000 4144 1230
2008-03-28 253000 281000 252000 277000 10040 1385
2008-03-31 297000 302000 276000 282000 4167 1410
2008-04-01 277000 280000 266000 267000 1164 1335
2008-04-02 279000 304000 275000 296000 5970 1480
2008-04-03 292000 295000 283000 285000 2643 1425
2008-04-04 288000 288000 270000 272000 959 1360
2008-04-07 276000 278000 267000 271000 900 1355
2008-04-08 275000 275000 258000 258000 874 1290
2008-04-09 262000 262000 249000 250000 724 1250
2008-04-10 246000 256000 245000 250000 485 1250
2008-04-11 254000 255000 248000 252000 582 1260
2008-04-14 248000 256000 247000 254000 354 1270
2008-04-15 262000 280000 258000 265000 2467 1325
2008-04-16 269000 272000 258000 260000 1005 1300
2008-04-17 266000 269000 255000 257000 810 1285
2008-04-18 269000 287000 266000 284000 4806 1420
2008-04-21 296000 308000 280000 280000 6148 1400
2008-04-22 282000 293000 281000 288000 1246 1440
2008-04-23 289000 300000 283000 285000 1969 1425
2008-04-24 289000 294000 284000 288000 875 1440
2008-04-25 290000 292000 285000 285000 1056 1425
2008-04-28 289000 289000 269000 274000 1026 1370
2008-04-30 272000 291000 268000 284000 1343 1420
2008-05-01 288000 294000 279000 281000 1088 1405
2008-05-02 284000 290000 284000 286000 687 1430
2008-05-07 291000 301000 288000 293000 2382 1465
2008-05-08 292000 333000 292000 333000 7302 1665
2008-05-09 343000 350000 316000 327000 3470 1635
2008-05-12 321000 325000 312000 324000 1259 1620
2008-05-13 330000 338000 322000 322000 2918 1610
2008-05-14 327000 344000 325000 342000 2628 1710
2008-05-15 342000 347000 326000 330000 2370 1650
2008-05-16 340000 341000 295000 305000 3761 1525
2008-05-19 310000 320000 305000 313000 1887 1565
2008-05-20 308000 313000 305000 311000 645 1555
2008-05-21 306000 314000 305000 312000 602 1560
2008-05-22 310000 328000 308000 320000 2856 1600
2008-05-23 320000 325000 314000 321000 1557 1605
2008-05-26 328000 347000 327000 333000 7448 1665
2008-05-27 331000 336000 314000 322000 2574 1610
2008-05-28 322000 327000 310000 313000 1519 1565
2008-05-29 311000 313000 305000 310000 1234 1550
2008-05-30 312000 323000 311000 320000 1798 1600
2008-06-02 325000 331000 320000 325000 1512 1625
2008-06-03 324000 324000 316000 316000 914 1580
2008-06-04 318000 320000 305000 307000 930 1535
2008-06-05 304000 310000 296000 301000 1173 1505
2008-06-06 299000 300000 288000 293000 1124 1465
2008-06-09 281000 287000 274000 275000 1621 1375
2008-06-10 279000 287000 257000 264000 3261 1320
2008-06-11 264000 272000 259000 269000 1718 1345
2008-06-12 265000 274000 261000 262000 1814 1310
2008-06-13 264000 272000 259000 263000 1648 1315
2008-06-16 263000 270000 258000 270000 1236 1350
2008-06-17 278000 287000 274000 278000 3081 1390
2008-06-18 276000 281000 270000 270000 1114 1350
2008-06-19 274000 275000 266000 270000 1020 1350
2008-06-20 266000 269000 259000 262000 904 1310
2008-06-23 256000 260000 252000 259000 773 1295
2008-06-24 260000 260000 252000 252000 458 1260
2008-06-25 255000 263000 243000 254000 1815 1270
2008-06-26 274000 287000 265000 268000 6931 1340
2008-06-27 260000 265000 255000 263000 1355 1315
2008-06-30 269000 269000 260000 260000 825 1300
2008-07-01 263000 268000 257000 262000 1036 1310
2008-07-02 261000 263000 256000 257000 858 1285
2008-07-03 253000 258000 251000 252000 542 1260
2008-07-04 253000 257000 236000 241000 1227 1205
2008-07-07 233000 240000 224000 240000 1321 1200
2008-07-08 231000 236000 221000 222000 981 1110
2008-07-09 227000 228000 214000 216000 1214 1080
2008-07-10 209000 221000 209000 215000 1064 1075
2008-07-11 211000 217000 205000 208000 1142 1040
2008-07-14 209000 218000 203000 211000 756 1055
2008-07-15 209000 211000 198000 199000 1071 995
2008-07-16 202000 208000 199000 201000 1432 1005
2008-07-17 209000 211000 203000 209000 1147 1045
2008-07-18 213000 217000 205000 209000 1472 1045
2008-07-22 207600 210000 196600 200500 1248 1002.5
2008-07-23 201000 216000 199000 215500 1537 1077.5
2008-07-24 214400 229000 212300 222200 1562 1111
2008-07-25 218200 219000 210000 211800 763 1059
2008-07-28 213600 221900 211800 216200 835 1081
2008-07-29 215000 226100 212100 219100 1339 1095.5
2008-07-30 227100 227700 215600 218500 1027 1092.5
2008-07-31 215200 217800 207000 209700 628 1048.5
2008-08-01 203100 208000 199900 200100 818 1000.5
2008-08-04 200000 206000 197600 200000 828 1000
2008-08-05 200300 203600 197600 200000 632 1000
2008-08-06 204000 213600 201100 213600 744 1068
2008-08-07 209600 212200 204000 204000 554 1020
2008-08-08 201200 209000 200300 203100 615 1015.5
2008-08-11 209000 226300 207200 224100 1621 1120.5
2008-08-12 228000 234000 223500 224100 1218 1120.5
2008-08-13 224000 225000 216600 225000 589 1125
2008-08-14 223800 227400 218500 221400 533 1107
2008-08-15 220800 223000 213500 219300 510 1096.5
2008-08-18 219000 225000 215300 218700 440 1093.5
2008-08-19 216500 223200 214900 217100 520 1085.5
2008-08-20 216000 223000 215400 222600 616 1113
2008-08-21 225000 227500 220000 222100 556 1110.5
2008-08-22 219500 223000 213000 214100 408 1070.5
2008-08-25 217900 218000 213100 215700 243 1078.5
2008-08-26 210000 213800 208000 212000 255 1060
2008-08-27 208000 214200 208000 213900 363 1069.5
2008-08-28 216000 216900 208200 210000 464 1050
2008-08-29 210000 215000 210000 214000 677 1070
2008-09-01 214000 227900 214000 226400 1119 1132
2008-09-02 222400 225900 212000 215000 742 1075
2008-09-03 217000 219800 214000 219400 612 1097
2008-09-04 218600 221300 211500 216000 582 1080
2008-09-05 205000 212000 204000 206100 946 1030.5
2008-09-08 208000 215000 208000 215000 471 1075
2008-09-09 209100 213000 207000 207800 281 1039
2008-09-10 203600 214000 203000 208700 507 1043.5
2008-09-11 206000 208700 204000 206800 265 1034
2008-09-12 208400 209000 203500 207400 343 1037
2008-09-16 197000 230000 191900 217800 1690 1089
2008-09-17 225800 225800 210000 211900 933 1059.5
2008-09-18 207900 210500 203700 207100 768 1035.5
2008-09-19 210400 212900 205700 211000 554 1055
2008-09-22 214100 217900 210000 211900 484 1059.5
2008-09-24 212000 215800 205300 205700 757 1028.5
2008-09-25 204700 208900 204700 207900 195 1039.5
2008-09-26 207000 209000 203900 205500 249 1027.5
2008-09-29 203200 203800 194000 195000 490 975
2008-09-30 183000 188000 180200 183000 440 915
2008-10-01 188000 188800 173500 173800 563 869
2008-10-02 171700 175900 156900 160300 735 801.5
2008-10-03 160000 160000 148000 148000 685 740
2008-10-06 148000 150100 136100 137600 1230 688
2008-10-07 121600 142100 121600 128300 1512 641.5
2008-10-08 121500 123000 108300 108300 845 541.5
2008-10-09 106300 128000 97000 113000 1585 565
2008-10-10 98000 104000 94000 98000 1241 490
2008-10-15 110000 121000 108000 114900 1270 574.5
2008-10-16 100900 102600 95000 95000 1572 475
2008-10-17 99000 101900 85000 85000 2517 425
2008-10-20 84000 94500 77000 92800 2034 464
2008-10-21 97100 102800 95700 102800 2347 514
2008-10-22 100800 113900 99500 110000 2549 550
2008-10-23 104000 112900 99000 111900 1975 559.5
2008-10-24 112100 117100 99000 100900 2479 504.5
2008-10-27 100900 110500 86000 86100 2157 430.5
2008-10-28 85000 96000 79700 95000 1614 475
2008-10-29 105000 105000 99500 105000 2334 525
2008-10-30 107000 118000 105500 113500 2760 567.5
2008-10-31 115100 119000 108000 112000 1838 560
2008-11-04 116500 121000 114200 119900 2239 599.5
2008-11-05 124500 134200 123000 131300 2930 656.5
2008-11-06 125300 130800 122500 123800 1675 619
2008-11-07 117200 127500 115000 125000 1826 625
2008-11-10 131000 139300 129100 139300 2167 696.5
2008-11-11 151000 158000 148000 150000 2528 750
2008-11-12 148000 153100 144400 146000 1446 730
2008-11-13 138700 147300 136000 139900 1355 699.5
2008-11-14 147800 148400 127600 127800 1297 639
2008-11-17 129000 139900 126700 138500 1488 692.5
2008-11-18 139800 145500 138500 145200 1656 726
2008-11-19 147800 149800 136500 139000 1685 695
2008-11-20 132000 134200 122600 124000 1129 620
2008-11-21 118200 135000 116100 135000 1324 675
2008-11-25 140000 144000 128100 132000 1211 660
2008-11-26 129200 134900 126800 127800 755 639
2008-11-27 130000 132500 120000 120000 1194 600
2008-11-28 118000 129400 113600 124300 1941 621.5
2008-12-01 125200 127500 118200 120100 1230 600.5
2008-12-02 116100 122100 115000 116000 1013 580
2008-12-03 119000 121200 111000 111500 1388 557.5
2008-12-04 112600 113800 106100 107500 1112 537.5
2008-12-05 105600 109900 100800 107100 1064 535.5
2008-12-08 107000 120500 103500 119000 2169 595
2008-12-09 125000 126000 115500 119500 1612 597.5
2008-12-10 117500 128000 117000 126500 1626 632.5
2008-12-11 127400 132500 124300 127700 1903 638.5
2008-12-12 123700 127300 112000 113600 1767 568
2008-12-15 119600 124400 117200 122500 1569 612.5
2008-12-16 122000 129500 120100 126000 2218 630
2008-12-17 129700 131400 118200 121700 2085 608.5
2008-12-18 122100 127900 120000 126600 1556 633
2008-12-19 127800 132900 125600 127400 2221 637
2008-12-22 129400 133000 127400 133000 1830 665
2008-12-24 133800 138800 130800 134100 2731 670.5
2008-12-25 136000 139000 128100 134100 2364 670.5
2008-12-26 134000 136000 127100 128100 1603 640.5
2008-12-29 130000 130000 121200 122300 1212 611.5
2008-12-30 120000 122200 118500 121000 596 605


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。