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
2009-01-05 127000 129000 121800 126700 646 633.5
2009-01-06 130600 146700 129100 146700 3900 733.5
2009-01-07 156700 161300 147800 152000 6972 760
2009-01-08 151000 156000 147200 152600 3410 763
2009-01-09 156000 158000 151500 154700 2390 773.5
2009-01-13 149200 151300 138500 140200 2953 701
2009-01-14 145000 154700 142000 153000 3674 765
2009-01-15 147000 154300 146900 152800 3195 764
2009-01-16 156300 173000 155200 173000 7905 865
2009-01-19 171000 176400 166100 173000 4982 865
2009-01-20 170000 179900 168400 175100 5006 875.5
2009-01-21 169100 174500 167800 169500 3172 847.5
2009-01-22 168500 170500 152100 161200 5003 806
2009-01-23 163000 168600 158600 158600 3646 793
2009-01-26 158700 161300 149400 152500 2695 762.5
2009-01-27 149500 164500 149500 161100 2943 805.5
2009-01-28 159000 161500 153000 157900 1950 789.5
2009-01-29 161700 164100 155500 159000 1999 795
2009-01-30 156500 157900 151200 151800 1829 759
2009-02-02 154800 158500 150100 153500 2421 767.5
2009-02-03 156500 162800 155300 158100 2825 790.5
2009-02-04 160400 164400 157200 160900 2501 804.5
2009-02-05 163400 165200 155300 156000 2239 780
2009-02-06 158000 160500 143100 149000 2861 745
2009-02-09 146700 147000 130000 133000 3010 665
2009-02-10 133900 153000 128000 153000 9580 765
2009-02-12 154500 157500 145200 146500 7445 732.5
2009-02-13 148500 148500 137600 139300 2691 696.5
2009-02-16 140000 142800 134300 137000 2227 685
2009-02-17 133000 136000 130700 131200 1874 656
2009-02-18 129200 134400 127100 133100 1847 665.5
2009-02-19 131100 134000 122100 124400 2556 622
2009-02-20 125200 125200 112100 113000 3132 565
2009-02-23 111000 114700 105800 113300 2314 566.5
2009-02-24 107300 113100 107300 110400 1721 552
2009-02-25 113300 114500 107200 111800 2744 559
2009-02-26 110200 125000 110000 118000 3828 590
2009-02-27 119600 123400 116200 118500 2539 592.5
2009-03-02 120500 121900 110700 110800 1395 554
2009-03-03 107200 112500 106100 111200 1325 556
2009-03-04 110000 118000 109200 118000 1321 590
2009-03-05 119900 122000 114300 115100 2147 575.5
2009-03-06 112000 114000 110100 110500 939 552.5
2009-03-09 109900 115200 109000 113900 1369 569.5
2009-03-10 114100 118900 114100 117900 1499 589.5
2009-03-11 119000 128000 118100 128000 3155 640
2009-03-12 125000 131500 124300 128600 2388 643
2009-03-13 130500 139400 130200 136100 3642 680.5
2009-03-16 136900 146600 136900 144800 2686 724
2009-03-17 146800 146800 141000 143100 1835 715.5
2009-03-18 145100 148400 138000 140100 1545 700.5
2009-03-19 136300 138500 130700 131200 1533 656
2009-03-23 133200 139000 130500 137200 1500 686
2009-03-24 138600 141900 132000 134700 1993 673.5
2009-03-25 136000 143700 132200 135400 3028 677
2009-03-26 132700 138400 132700 137600 1285 688
2009-03-27 139600 142000 134400 139700 1273 698.5
2009-03-30 141500 145000 135000 135500 2111 677.5
2009-03-31 137500 139400 134100 135300 1083 676.5
2009-04-01 137000 138300 134100 136500 605 682.5
2009-04-02 138500 147500 138100 142000 2959 710
2009-04-03 145000 146500 139300 141100 1391 705.5
2009-04-06 142500 145400 140000 142400 1035 712
2009-04-07 143000 143100 140000 140100 713 700.5
2009-04-08 140100 140100 131300 131300 1408 656.5
2009-04-09 131500 146100 131500 144900 3071 724.5
2009-04-10 145300 148900 140000 143800 1801 719
2009-04-13 145800 148700 143000 144600 824 723
2009-04-14 145000 146400 142000 144500 593 722.5
2009-04-15 145700 158000 144600 156200 3516 781
2009-04-16 155000 158300 150200 153700 1658 768.5
2009-04-17 154500 165000 151000 165000 2034 825
2009-04-20 165500 170000 160900 170000 2485 850
2009-04-21 165100 175500 163400 171200 2242 856
2009-04-22 170900 179300 166200 179300 2934 896.5
2009-04-23 185300 209300 182000 209300 6338 1046.5
2009-04-24 226900 238600 216000 228000 8157 1140
2009-04-27 240000 268000 220000 238100 6911 1190.5
2009-04-28 238100 242400 211000 219000 2351 1095
2009-04-30 229000 233700 219000 227100 931 1135.5
2009-05-01 227100 233000 220000 228200 601 1141
2009-05-07 232300 266800 229000 257100 3867 1285.5
2009-05-08 269100 292000 268100 290000 5106 1450
2009-05-11 307000 330000 285200 324000 4712 1620
2009-05-12 319000 372000 310000 370000 4407 1850
2009-05-13 380000 420000 374000 400000 6020 2000
2009-05-14 370000 420000 358000 360000 3814 1800
2009-05-15 390000 404000 365000 371000 2828 1855
2009-05-18 383000 388000 355000 380000 1650 1900
2009-05-19 390000 397000 383000 389000 1375 1945
2009-05-20 390000 396000 380000 385000 1239 1925
2009-05-21 386000 435000 381000 435000 5816 2175
2009-05-22 460000 482000 454000 482000 5162 2410
2009-05-25 472000 531000 470000 490000 5989 2450
2009-05-26 487000 515000 487000 497000 3073 2485
2009-05-27 510000 515000 447000 447000 3683 2235
2009-05-28 437000 465000 403000 460000 7052 2300
2009-05-29 470000 487000 443000 469000 2383 2345
2009-06-01 464000 474000 446000 447000 1063 2235
2009-06-02 454000 470000 438000 452000 1443 2260
2009-06-03 454000 464000 442000 450000 1073 2250
2009-06-04 454000 455000 431000 431000 947 2155
2009-06-05 436000 439000 420000 426000 1281 2130
2009-06-08 431000 435000 416000 418000 982 2090
2009-06-09 414000 417000 373000 374000 2551 1870
2009-06-10 382000 414000 381000 392000 2326 1960
2009-06-11 401000 442000 394000 440000 4564 2200
2009-06-12 445000 450000 422000 435000 2428 2175
2009-06-15 430000 437000 404000 420000 1316 2100
2009-06-16 410000 417000 399000 400000 793 2000
2009-06-17 398000 450000 398000 450000 3053 2250
2009-06-18 450000 486000 440000 466000 3120 2330
2009-06-19 471000 481000 443000 449000 1532 2245
2009-06-22 458000 468000 447000 460000 1068 2300
2009-06-23 455000 480000 446000 474000 2263 2370
2009-06-24 484000 496000 461000 474000 2942 2370
2009-06-25 478000 482000 465000 475000 1025 2375
2009-06-26 480000 509000 475000 509000 3820 2545
2009-06-29 513000 608000 507000 597000 8335 2985
2009-06-30 615000 652000 571000 598000 5926 2990
2009-07-01 631000 664000 608000 649000 5568 3245
2009-07-02 650000 655000 612000 635000 1862 3175
2009-07-03 615000 667000 612000 666000 2479 3330
2009-07-06 661000 696000 658000 680000 3159 3400
2009-07-07 680000 687000 642000 642000 1670 3210
2009-07-08 638000 654000 603000 642000 1668 3210
2009-07-09 627000 643000 607000 607000 1216 3035
2009-07-10 600000 647000 600000 612000 1733 3060
2009-07-13 618000 625000 515000 515000 2506 2575
2009-07-14 555000 574000 537000 568000 1222 2840
2009-07-15 576000 617000 576000 610000 1862 3050
2009-07-16 640000 643000 606000 610000 1323 3050
2009-07-17 620000 632000 606000 625000 1313 3125
2009-07-21 640000 682000 631000 678000 2840 3390
2009-07-22 673000 720000 671000 698000 4581 3490
2009-07-23 698000 709000 675000 675000 1750 3375
2009-07-24 698000 699000 680000 699000 1161 3495
2009-07-27 719000 723000 691000 700000 1580 3500
2009-07-28 700000 707000 662000 664000 1328 3320
2009-07-29 659000 683000 641000 666000 1194 3330
2009-07-30 679000 682000 667000 672000 640 3360
2009-07-31 678000 680000 656000 658000 704 3290
2009-08-03 677000 677000 662000 675000 504 3375
2009-08-04 674000 675000 655000 660000 623 3300
2009-08-05 655000 659000 640000 641000 726 3205
2009-08-06 638000 638000 623000 623000 446 3115
2009-08-07 633000 673000 631000 668000 1216 3340
2009-08-10 678000 687000 664000 683000 1014 3415
2009-08-11 684000 686000 671000 679000 634 3395
2009-08-12 670000 680000 666000 674000 473 3370
2009-08-13 676000 690000 674000 688000 1083 3440
2009-08-14 675000 683000 650000 655000 1368 3275
2009-08-17 659000 659000 610000 622000 1134 3110
2009-08-18 620000 639000 610000 636000 651 3180
2009-08-19 630000 635000 613000 613000 486 3065
2009-08-20 613000 614000 584000 588000 815 2940
2009-08-21 573000 607000 569000 573000 1357 2865
2009-08-24 585000 595000 585000 595000 535 2975
2009-08-25 595000 625000 595000 624000 1137 3120
2009-08-26 640000 646000 632000 634000 752 3170
2009-08-27 630000 631000 604000 608000 549 3040
2009-08-28 603000 605000 589000 595000 404 2975
2009-08-31 605000 613000 582000 592000 354 2960
2009-09-01 583000 602000 575000 596000 400 2980
2009-09-02 586000 588000 578000 580000 396 2900
2009-09-03 580000 585000 567000 568000 431 2840
2009-09-04 574000 577000 539000 547000 597 2735
2009-09-07 544000 550000 523000 529000 484 2645
2009-09-08 519000 544000 518000 536000 489 2680
2009-09-09 534000 580000 526000 580000 1045 2900
2009-09-10 585000 645000 585000 641000 2391 3205
2009-09-11 640000 663000 625000 636000 1412 3180
2009-09-14 629000 648000 605000 608000 553 3040
2009-09-15 603000 615000 574000 615000 752 3075
2009-09-16 630000 658000 625000 653000 1605 3265
2009-09-17 673000 679000 632000 644000 1120 3220
2009-09-18 635000 638000 603000 619000 781 3095
2009-09-24 626000 652000 613000 652000 724 3260
2009-09-25 654000 665000 645000 653000 1043 3265
2009-09-28 623000 638000 606000 607000 792 3035
2009-09-29 626000 632000 617000 630000 544 3150
2009-09-30 640000 688000 632000 688000 2299 3440
2009-10-01 680000 689000 643000 646000 1337 3230
2009-10-02 626000 651000 616000 623000 1076 3115
2009-10-05 633000 647000 594000 597000 1102 2985
2009-10-06 607000 615000 579000 605000 1193 3025
2009-10-07 619000 642000 605000 637000 1240 3185
2009-10-08 633000 641000 615000 625000 876 3125
2009-10-09 627000 645000 625000 634000 1068 3170
2009-10-13 640000 650000 636000 640000 596 3200
2009-10-14 686000 694000 663000 663000 3520 3315
2009-10-15 677000 681000 653000 659000 1232 3295
2009-10-16 655000 663000 632000 641000 1012 3205
2009-10-19 638000 658000 632000 652000 662 3260
2009-10-20 658000 659000 637000 646000 602 3230
2009-10-21 647000 661000 641000 658000 870 3290
2009-10-22 675000 680000 663000 668000 1556 3340
2009-10-23 673000 675000 659000 665000 712 3325
2009-10-26 661000 669000 654000 656000 534 3280
2009-10-27 662000 688000 662000 679000 2337 3395
2009-10-28 678000 693000 655000 655000 2665 3275
2009-10-29 647000 669000 639000 667000 961 3335
2009-10-30 672000 679000 667000 676000 705 3380
2009-11-02 656000 666000 655000 662000 614 3310
2009-11-04 665000 669000 657000 663000 517 3315
2009-11-05 659000 667000 644000 660000 528 3300
2009-11-06 656000 664000 633000 639000 831 3195
2009-11-09 635000 645000 628000 635000 526 3175
2009-11-10 645000 649000 631000 635000 544 3175
2009-11-11 630000 632000 601000 604000 941 3020
2009-11-12 600000 606000 566000 572000 1359 2860
2009-11-13 581000 592000 570000 581000 1089 2905
2009-11-16 573000 575000 531000 537000 1735 2685
2009-11-17 530000 552000 496000 506000 2026 2530
2009-11-18 496000 515000 449000 496000 3808 2480
2009-11-19 509000 546000 473000 539000 3587 2695
2009-11-20 529000 575000 528000 570000 3438 2850
2009-11-24 573000 579000 539000 544000 1631 2720
2009-11-25 548000 576000 544000 573000 2677 2865
2009-11-26 567000 591000 562000 584000 2212 2920
2009-11-27 575000 613000 572000 604000 2730 3020
2009-11-30 623000 626000 610000 625000 1415 3125
2009-12-01 616000 634000 615000 632000 1718 3160
2009-12-02 632000 638000 608000 620000 1424 3100
2009-12-03 620000 622000 595000 597000 1881 2985
2009-12-04 601000 620000 589000 615000 1768 3075
2009-12-07 622000 626000 585000 592000 1432 2960
2009-12-08 586000 606000 581000 593000 1378 2965
2009-12-09 595000 601000 581000 581000 1377 2905
2009-12-10 577000 595000 574000 589000 1267 2945
2009-12-11 585000 594000 546000 558000 2660 2790
2009-12-14 550000 557000 529000 537000 1704 2685
2009-12-15 528000 547000 518000 540000 2460 2700
2009-12-16 542000 549000 520000 526000 1796 2630
2009-12-17 529000 557000 524000 554000 2411 2770
2009-12-18 555000 588000 555000 588000 2466 2940
2009-12-21 588000 606000 579000 598000 2389 2990
2009-12-22 605000 612000 594000 599000 1674 2995
2009-12-24 602000 608000 587000 592000 1094 2960
2009-12-25 588000 596000 573000 578000 1047 2890
2009-12-28 607000 630000 605000 630000 3314 3150
2009-12-29 631000 642000 616000 619000 2614 3095
2009-12-30 619000 630000 604000 630000 1181 3150


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。