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
2012-01-04 340000 347500 335500 338500 1762 1692.5
2012-01-05 335000 335500 322500 323000 1230 1615
2012-01-06 323500 333500 316500 319000 1092 1595
2012-01-10 317000 320500 311500 315500 697 1577.5
2012-01-11 316000 330500 313500 314000 1059 1570
2012-01-12 317000 320000 310000 313500 684 1567.5
2012-01-13 313500 313500 306500 308000 889 1540
2012-01-16 306000 306500 291000 297900 1317 1489.5
2012-01-17 302500 304500 293300 295400 949 1477
2012-01-18 297800 317500 296200 309000 1477 1545
2012-01-19 313500 313500 306500 309500 623 1547.5
2012-01-20 310500 312500 302000 305000 919 1525
2012-01-23 304500 314500 303500 310500 853 1552.5
2012-01-24 315000 322000 310000 311000 924 1555
2012-01-25 314500 320000 311500 317000 791 1585
2012-01-26 318000 318500 310000 311500 781 1557.5
2012-01-27 312500 312500 304000 307000 529 1535
2012-01-30 306000 306500 301500 301500 596 1507.5
2012-01-31 300500 312500 300500 310500 582 1552.5
2012-02-01 309500 310000 306000 306500 441 1532.5
2012-02-02 304500 306000 298700 303500 1048 1517.5
2012-02-03 301000 309000 301000 306500 681 1532.5
2012-02-06 290500 292100 280500 284600 2920 1423
2012-02-07 284100 288000 281000 282200 1221 1411
2012-02-08 282500 287900 281100 286800 805 1434
2012-02-09 283400 284900 274800 276300 1978 1381.5
2012-02-10 271000 280800 269100 274300 1425 1371.5
2012-02-13 271400 280000 271400 278300 632 1391.5
2012-02-14 280200 284000 273100 279500 1346 1397.5
2012-02-15 281400 282000 275700 278400 842 1392
2012-02-16 276900 285000 276400 279700 1127 1398.5
2012-02-17 285000 299600 283300 294100 3018 1470.5
2012-02-20 305000 307000 299000 302000 1539 1510
2012-02-21 302500 311500 302000 308500 1262 1542.5
2012-02-22 308500 309500 300000 305500 888 1527.5
2012-02-23 306500 317000 305500 312000 1334 1560
2012-02-24 314500 329000 313000 329000 2792 1645
2012-02-27 337000 337000 326500 329000 1493 1645
2012-02-28 315000 324000 311000 321500 1752 1607.5
2012-02-29 323500 327000 311000 317000 920 1585
2012-03-01 315000 321500 302000 302000 1070 1510
2012-03-02 301500 309500 301000 307000 577 1535
2012-03-05 307000 309000 303000 306000 313 1530
2012-03-06 304000 308000 301500 301500 489 1507.5
2012-03-07 295100 302500 295000 300500 477 1502.5
2012-03-08 303500 311000 303500 311000 389 1555
2012-03-09 315000 317500 311500 315000 726 1575
2012-03-12 316000 322000 307000 307000 609 1535
2012-03-13 308000 312500 305000 306500 572 1532.5
2012-03-14 310000 312500 303000 304500 672 1522.5
2012-03-15 305000 307000 302500 303500 489 1517.5
2012-03-16 303500 304000 299700 300500 578 1502.5
2012-03-19 300500 302500 299700 300000 295 1500
2012-03-21 297300 301000 296000 296000 541 1480
2012-03-22 295200 296200 291100 293100 434 1465.5
2012-03-23 289900 289900 281200 281700 1231 1408.5
2012-03-26 282200 283100 273300 275600 925 1378
2012-03-27 279200 280000 273000 277500 781 1387.5
2012-03-28 284000 320500 283200 311500 4472 1557.5
2012-03-29 303000 307000 291600 304000 2103 1520
2012-03-30 298600 304000 290100 290400 1260 1452
2012-04-02 290200 293800 287500 287900 769 1439.5
2012-04-03 286300 288200 279000 280400 1135 1402
2012-04-04 278100 280500 275100 276700 1249 1383.5
2012-04-05 275000 283400 270500 283100 906 1415.5
2012-04-06 278100 280900 275600 278500 957 1392.5
2012-04-09 272500 275500 270300 274200 908 1371
2012-04-10 272000 274200 271200 273700 640 1368.5
2012-04-11 270200 280000 266100 276400 1077 1382
2012-04-12 276000 278000 271000 273900 441 1369.5
2012-04-13 270500 276200 270500 271200 578 1356
2012-04-16 269200 275000 269000 271400 589 1357
2012-04-17 270000 272100 267100 268100 653 1340.5
2012-04-18 268000 270600 267500 270600 554 1353
2012-04-19 270100 273700 268100 268200 554 1341
2012-04-20 267800 268300 265800 266500 397 1332.5
2012-04-23 266500 273000 266500 269200 371 1346
2012-04-24 266700 268400 263800 264000 599 1320
2012-04-25 264300 269900 261600 262600 397 1313
2012-04-26 261700 262700 255000 255000 1018 1275
2012-04-27 251600 260000 248600 249300 1109 1246.5
2012-05-01 240500 242300 231600 233000 970 1165
2012-05-02 236100 246600 236000 243400 1219 1217
2012-05-07 237600 239500 222600 224200 1090 1121
2012-05-08 229900 234700 226500 232800 769 1164
2012-05-09 185800 194900 182800 191400 5229 957
2012-05-10 191500 202700 186300 194000 2311 970
2012-05-11 194600 206900 194600 204000 1963 1020
2012-05-14 199000 205000 191500 194300 1168 971.5
2012-05-15 190300 199000 185000 198000 1165 990
2012-05-16 192100 196100 189500 191000 598 955
2012-05-17 188000 198000 188000 195400 519 977
2012-05-18 189300 193000 188100 191200 577 956
2012-05-21 183200 188000 175600 177000 1007 885
2012-05-22 180200 189400 178000 187800 1007 939
2012-05-23 186600 186600 170200 170200 1180 851
2012-05-24 170000 172800 161000 165800 1040 829
2012-05-25 161800 166000 153000 154700 1380 773.5
2012-05-28 150700 153900 147000 150000 1396 750
2012-05-29 151000 164900 149500 160400 1645 802
2012-05-30 165000 178900 165000 176500 2647 882.5
2012-05-31 172200 186200 170000 183000 2784 915
2012-06-01 179000 183000 169500 170400 2358 852
2012-06-04 160500 171500 160000 167300 931 836.5
2012-06-05 168000 177000 168000 175000 975 875
2012-06-06 177000 186900 174400 185500 1071 927.5
2012-06-07 191000 193500 187000 187200 1002 936
2012-06-08 183200 183500 175400 176400 855 882
2012-06-11 182500 191000 178400 187500 1021 937.5
2012-06-12 180000 188900 179000 187300 918 936.5
2012-06-13 189100 192200 185100 186000 684 930
2012-06-14 184500 184500 179100 180000 848 900
2012-06-15 183000 184800 178100 179800 632 899
2012-06-18 183800 188800 181500 186400 666 932
2012-06-19 183700 185500 180300 183300 420 916.5
2012-06-20 185900 189800 183200 188100 623 940.5
2012-06-21 195000 212200 195000 210900 3416 1054.5
2012-06-22 210600 222900 209000 222900 2722 1114.5
2012-06-25 226500 232900 216000 218000 1831 1090
2012-06-26 217800 226500 213700 216100 1473 1080.5
2012-06-27 215100 220000 210200 211800 793 1059
2012-06-28 215000 217100 207700 209400 522 1047
2012-06-29 205100 212500 200300 209300 951 1046.5
2012-07-02 216000 222200 214800 220300 1226 1101.5
2012-07-03 221800 227000 217500 223600 1075 1118
2012-07-04 221100 227700 220600 225700 730 1128.5
2012-07-05 223200 226200 218000 222800 604 1114
2012-07-06 222900 222900 216800 218000 552 1090
2012-07-09 213200 216800 208000 210500 690 1052.5
2012-07-10 211100 211100 199000 200800 857 1004
2012-07-11 200800 200800 192500 194100 738 970.5
2012-07-12 194000 196800 190100 190100 608 950.5
2012-07-13 190900 198000 186000 194200 717 971
2012-07-17 196500 197700 186400 186400 468 932
2012-07-18 184100 185800 176000 176700 882 883.5
2012-07-19 176300 188000 176300 183300 702 916.5
2012-07-20 183200 194100 182600 190600 874 953
2012-07-23 186600 192700 181100 181500 618 907.5
2012-07-24 184200 184200 178500 180200 418 901
2012-07-25 179600 181100 174100 176000 476 880
2012-07-26 174600 182400 172500 180500 556 902.5
2012-07-27 183100 185900 178200 179800 382 899
2012-07-30 183800 184900 179900 179900 189 899.5
2012-07-31 179800 189000 178800 186700 613 933.5
2012-08-01 190500 190500 181600 182000 402 910
2012-08-02 183900 183900 180900 181200 289 906
2012-08-03 177600 177600 166000 166000 1284 830
2012-08-06 176000 183000 172000 173000 1880 865
2012-08-07 169000 176000 169000 173100 584 865.5
2012-08-08 174800 178800 168300 169400 849 847
2012-08-09 167100 172300 165100 166300 685 831.5
2012-08-10 168700 173200 167000 171100 485 855.5
2012-08-13 176500 177500 171300 172900 364 864.5
2012-08-14 174900 189000 174900 188500 1355 942.5
2012-08-15 188100 189700 181700 187000 740 935
2012-08-16 185600 189000 184000 187200 424 936
2012-08-17 185300 195000 185300 191900 758 959.5
2012-08-20 195200 201000 195200 197200 841 986
2012-08-21 201200 201600 195500 196000 455 980
2012-08-22 196100 197500 192000 192500 541 962.5
2012-08-23 192000 196900 185000 195100 672 975.5
2012-08-24 190000 191400 185900 186800 501 934
2012-08-27 189100 189800 181800 182000 405 910
2012-08-28 183000 183000 177800 177900 533 889.5
2012-08-29 178600 183200 176900 178900 373 894.5
2012-08-30 176600 178000 172600 175900 360 879.5
2012-08-31 176000 177800 173200 175000 303 875
2012-09-03 178700 178900 172300 172300 326 861.5
2012-09-04 173400 178500 172300 173300 274 866.5
2012-09-05 172100 172500 168300 168300 365 841.5
2012-09-06 166700 171300 166600 167700 373 838.5
2012-09-07 172600 177100 171000 174600 445 873
2012-09-10 175600 177300 172400 174000 260 870
2012-09-11 170600 171000 168200 169000 344 845
2012-09-12 167700 170700 167100 168000 283 840
2012-09-13 171000 178000 170000 175100 680 875.5
2012-09-14 179100 180000 175900 179600 558 898
2012-09-18 179500 179500 176500 178500 290 892.5
2012-09-19 178000 178000 174100 176600 246 883
2012-09-20 173900 174200 169100 169700 486 848.5
2012-09-21 168000 170000 166800 166800 515 834
2012-09-24 167100 168400 166800 168100 168 840.5
2012-09-25 168900 172000 165900 171900 474 859.5
2012-09-26 167000 169700 167000 167200 191 836
2012-09-27 167200 167500 164600 166100 258 830.5
2012-09-28 166200 167400 162600 163000 409 815
2012-10-01 162000 162000 155000 156900 532 784.5
2012-10-02 157500 159200 151800 151900 447 759.5
2012-10-03 151900 154800 145100 145400 834 727
2012-10-04 145100 145800 136700 141600 1233 708
2012-10-05 144600 144600 136000 138100 1024 690.5
2012-10-09 141200 149000 139200 142400 876 712
2012-10-10 139400 140800 136100 136100 896 680.5
2012-10-11 135800 140900 133400 136600 653 683
2012-10-12 140000 141900 135300 136900 566 684.5
2012-10-15 138000 138000 131600 132000 700 660
2012-10-16 133900 135000 132000 133700 694 668.5
2012-10-17 134900 139200 133000 134000 860 670
2012-10-18 137800 146000 136500 142000 1126 710
2012-10-19 142400 146500 141100 144800 613 724
2012-10-22 149000 150400 146800 148400 837 742
2012-10-23 151200 151300 145000 147200 510 736
2012-10-24 145000 145000 141500 142600 343 713
2012-10-25 142700 144900 137200 140700 704 703.5
2012-10-26 143500 148200 140100 142100 946 710.5
2012-10-29 143200 144100 140000 141700 348 708.5
2012-10-30 140200 145000 138200 143800 647 719
2012-10-31 143700 144800 142000 142400 356 712
2012-11-01 141200 141200 138000 139900 442 699.5
2012-11-02 140100 142800 139100 139800 581 699
2012-11-05 138800 142000 137500 140600 309 703
2012-11-06 138500 138800 137200 137200 370 686
2012-11-07 137100 139900 136200 138000 363 690
2012-11-08 135100 137100 134100 135800 391 679
2012-11-09 133000 133300 130200 130400 687 652
2012-11-12 124400 132100 120600 129400 1214 647
2012-11-13 128100 142700 127700 141700 1686 708.5
2012-11-14 146200 156400 146200 150000 3044 750
2012-11-15 148300 155700 147500 153900 1319 769.5
2012-11-16 151800 161000 151000 158600 1159 793
2012-11-19 159900 162200 149500 150400 1327 752
2012-11-20 153300 153300 145400 150000 652 750
2012-11-21 150500 152000 147000 151400 668 757
2012-11-22 154600 161300 154500 159800 1055 799
2012-11-26 163000 166000 161400 162400 664 812
2012-11-27 162500 174900 161700 172500 1357 862.5
2012-11-28 170000 184400 165500 166800 3498 834
2012-11-29 165600 179700 165600 179000 1542 895
2012-11-30 180300 187700 180300 186500 1877 932.5
2012-12-03 189000 198000 188300 195000 1610 975
2012-12-04 195100 202000 188300 190100 1606 950.5
2012-12-05 191600 192000 182600 185500 1027 927.5
2012-12-06 191000 191000 186200 187700 585 938.5
2012-12-07 187900 196400 184300 193900 752 969.5
2012-12-10 196900 201000 189000 191900 653 959.5
2012-12-11 193000 194100 185000 187400 624 937
2012-12-12 188100 191700 186300 190700 533 953.5
2012-12-13 196000 196400 193200 193800 495 969
2012-12-14 191000 196000 188700 194000 730 970
2012-12-17 197200 199200 192500 194100 619 970.5
2012-12-18 194000 194000 189200 189500 607 947.5
2012-12-19 190000 197800 190000 197800 733 989
2012-12-20 194200 199500 193500 199000 947 995
2012-12-21 199500 214800 199500 212800 2235 1064
2012-12-25 227700 227700 208000 214400 1779 1072
2012-12-26 219000 219800 214400 216800 780 1084
2012-12-27 216800 218700 214600 218000 771 1090
2012-12-28 217000 223200 215000 215600 582 1078


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。