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
2013-01-04 224300 224300 212000 213500 744 1067.5
2013-01-07 212500 224000 210500 222400 1188 1112
2013-01-08 222400 240500 222100 234500 2114 1172.5
2013-01-09 233500 237200 229100 235900 715 1179.5
2013-01-10 241900 265500 240800 259100 2355 1295.5
2013-01-11 261800 279800 261800 276900 2349 1384.5
2013-01-15 283000 319000 273700 297000 3914 1485
2013-01-16 297000 297000 285000 290700 1638 1453.5
2013-01-17 291500 291500 269000 272100 2555 1360.5
2013-01-18 282100 286800 271100 273500 1393 1367.5
2013-01-21 280000 282300 276300 281600 1074 1408
2013-01-22 280000 293000 278200 290000 1473 1450
2013-01-23 286700 289300 281800 282000 643 1410
2013-01-24 279500 284500 270800 281900 668 1409.5
2013-01-25 286900 289000 281500 285500 715 1427.5
2013-01-28 285200 285300 280000 282000 432 1410
2013-01-29 276200 282600 276100 276500 524 1382.5
2013-01-30 275200 276000 270200 272500 726 1362.5
2013-01-31 279000 279800 272300 273800 775 1369
2013-02-01 273900 276300 272300 274100 338 1370.5
2013-02-04 275400 279000 272000 274100 430 1370.5
2013-02-05 272100 273800 264900 265500 573 1327.5
2013-02-06 265500 270800 265200 265200 670 1326
2013-02-07 265200 269000 255000 255800 711 1279
2013-02-08 249800 252900 246900 248100 1053 1240.5
2013-02-12 245000 248000 234200 237300 1591 1186.5
2013-02-13 226500 228900 213100 214700 1389 1073.5
2013-02-14 223000 241000 223000 233400 1444 1167
2013-02-15 226700 232600 217300 221900 870 1109.5
2013-02-18 222300 240000 219000 237500 724 1187.5
2013-02-19 233700 253000 232600 251300 1468 1256.5
2013-02-20 251300 254000 250000 252200 926 1261
2013-02-21 251600 278800 251200 278700 2349 1393.5
2013-02-22 275000 290000 271400 282000 1930 1410
2013-02-25 290500 292500 282400 284500 1170 1422.5
2013-02-26 270500 280000 270500 272700 856 1363.5
2013-02-27 275000 278000 263000 269100 936 1345.5
2013-02-28 273100 277700 271400 275100 398 1375.5
2013-03-01 275300 277000 271100 272300 386 1361.5
2013-03-04 272100 276500 271100 271600 321 1358
2013-03-05 274600 295000 273900 293600 2771 1468
2013-03-06 301500 344000 300000 333000 7203 1665
2013-03-07 326000 339500 320500 323500 2975 1617.5
2013-03-08 330500 354500 330500 334500 3559 1672.5
2013-03-11 335500 341500 310000 318000 1622 1590
2013-03-12 320000 333000 307000 315000 974 1575
2013-03-13 329000 385000 325500 383000 10639 1915
2013-03-14 378000 379500 357500 368000 3752 1840
2013-03-15 378000 417000 369000 374000 4407 1870
2013-03-18 360000 381000 355500 365000 1610 1825
2013-03-19 370000 377500 360500 369000 915 1845
2013-03-21 371000 381000 371000 375500 1345 1877.5
2013-03-22 367000 367000 350000 350500 1779 1752.5
2013-03-25 350500 351000 321000 330000 2198 1650
2013-03-26 331500 332000 315000 315500 1619 1577.5
2013-03-27 321500 354000 318000 341500 2682 1707.5
2013-03-28 327500 341000 323000 330000 1141 1650
2013-03-29 323000 333000 320500 323000 1340 1615
2013-04-01 316500 327000 290700 291200 1772 1456
2013-04-02 284500 310000 275200 287300 2135 1436.5
2013-04-03 287100 295700 284400 286400 1073 1432
2013-04-04 283800 312000 282000 311000 2325 1555
2013-04-05 326000 327000 298500 303000 1808 1515
2013-04-08 309500 318000 305000 307500 1138 1537.5
2013-04-09 310000 312500 299300 301000 842 1505
2013-04-10 301000 306000 297400 303500 576 1517.5
2013-04-11 310000 315000 305000 309500 910 1547.5
2013-04-12 309500 309500 302000 302000 712 1510
2013-04-15 300500 303500 286600 288900 1918 1444.5
2013-04-16 284000 288000 279800 281300 1606 1406.5
2013-04-17 286200 295000 283000 293500 986 1467.5
2013-04-18 290500 292400 283500 288800 1085 1444
2013-04-19 286600 299800 285100 299500 1200 1497.5
2013-04-22 314000 314000 300000 301000 741 1505
2013-04-23 303000 303500 296100 296300 608 1481.5
2013-04-24 295500 302000 294600 297600 788 1488
2013-04-25 298100 304500 290000 301500 1028 1507.5
2013-04-26 301500 309000 296000 299100 1314 1495.5
2013-04-30 304500 339000 298200 333500 5424 1667.5
2013-05-01 332500 333000 312000 316500 2774 1582.5
2013-05-02 313000 318500 305500 308500 1163 1542.5
2013-05-07 305000 327500 301500 322000 2249 1610
2013-05-08 330000 341000 315000 323500 2709 1617.5
2013-05-09 323500 328500 318500 320500 1146 1602.5
2013-05-10 327500 335000 313000 334000 1559 1670
2013-05-13 338500 362000 334000 347500 4197 1737.5
2013-05-14 361500 380000 357000 375000 4329 1875
2013-05-15 376000 379500 311000 330000 4186 1650
2013-05-16 336000 344500 292000 318000 2954 1590
2013-05-17 325000 335000 310500 325000 1861 1625
2013-05-20 329000 338000 326000 331500 940 1657.5
2013-05-21 329500 335000 315500 317000 1238 1585
2013-05-22 320000 324000 302000 302500 2035 1512.5
2013-05-23 300500 312000 275800 277800 2550 1389
2013-05-24 283300 288900 265000 280500 1416 1402.5
2013-05-27 265300 275100 262000 271000 1297 1355
2013-05-28 267400 283200 264000 279000 904 1395
2013-05-29 282200 283000 271000 275500 824 1377.5
2013-05-30 270500 270500 255300 257400 1092 1287
2013-05-31 267000 268200 251300 254400 796 1272
2013-06-03 251000 259000 245600 250500 933 1252.5
2013-06-04 245000 253600 242100 246400 899 1232
2013-06-05 253000 265000 245000 245800 1083 1229
2013-06-06 238000 241500 228000 229300 1142 1146.5
2013-06-07 227100 233800 216700 228100 1175 1140.5
2013-06-10 238100 250000 238000 250000 597 1250
2013-06-11 245500 246000 238000 238300 828 1191.5
2013-06-12 228400 244700 226200 243300 486 1216.5
2013-06-13 240000 240000 231000 231200 481 1156
2013-06-14 241200 243400 228000 228000 546 1140
2013-06-17 225200 239200 225100 236400 410 1182
2013-06-18 235600 240000 232000 233400 382 1167
2013-06-19 238000 238000 230900 232500 277 1162.5
2013-06-20 232000 236900 228300 229000 293 1145
2013-06-21 222500 224000 217100 222000 630 1110
2013-06-24 223200 227000 221200 222100 492 1110.5
2013-06-25 222100 223800 215000 216800 554 1084
2013-06-26 215600 218400 198000 198300 781 991.5
2013-06-27 202100 204000 193800 202700 790 1013.5
2013-06-28 209800 248800 207900 238900 3845 1194.5
2013-07-01 235000 244200 226000 240500 1804 1202.5
2013-07-02 248800 249700 237100 244800 1143 1224
2013-07-03 244900 268000 237600 263900 2004 1319.5
2013-07-04 263900 264500 256000 260400 946 1302
2013-07-05 263900 276500 261200 271000 1269 1355
2013-07-08 273100 275700 256500 256500 1020 1282.5
2013-07-09 257200 262400 251000 261400 814 1307
2013-07-10 261400 262700 255000 260500 573 1302.5
2013-07-11 258000 263000 255400 258500 320 1292.5
2013-07-12 257400 264500 256200 264000 419 1320
2013-07-16 265900 265900 255500 258100 452 1290.5
2013-07-17 255500 259500 247700 249500 706 1247.5
2013-07-18 249000 253600 249000 253300 273 1266.5
2013-07-19 255000 257000 243800 245900 589 1229.5
2013-07-22 248000 249200 243100 245700 308 1228.5
2013-07-23 244000 258800 244000 256600 546 1283
2013-07-24 253200 263600 250500 260800 483 1304
2013-07-25 260900 263000 243200 248000 885 1240
2013-07-26 245500 246400 240100 242300 417 1211.5
2013-07-29 240000 240200 226800 228300 667 1141.5
2013-07-30 228800 257900 228800 252000 1318 1260
2013-07-31 250000 264000 249900 260100 1625 1300.5
2013-08-01 257800 269600 252100 256500 1216 1282.5
2013-08-02 267800 269000 258600 263000 469 1315
2013-08-05 268000 281700 264100 277000 2275 1385
2013-08-06 279800 283800 270000 280900 1085 1404.5
2013-08-07 284800 297900 281900 285000 2617 1425
2013-08-08 276200 292800 271000 290300 1166 1451.5
2013-08-09 290000 296300 285100 289500 881 1447.5
2013-08-12 292400 292400 272400 272500 704 1362.5
2013-08-13 278500 289500 274300 287300 486 1436.5
2013-08-14 287300 299000 283000 290900 628 1454.5
2013-08-15 284300 295000 284000 291900 400 1459.5
2013-08-16 286100 300000 286000 296600 881 1483
2013-08-19 296600 299800 288800 293800 443 1469
2013-08-20 293600 297800 279000 281000 629 1405
2013-08-21 279000 280700 268800 269500 554 1347.5
2013-08-22 266800 271600 266000 271400 266 1357
2013-08-23 276400 279300 263100 264900 592 1324.5
2013-08-26 260500 269900 260500 262900 299 1314.5
2013-08-27 259300 269700 256200 262800 349 1314
2013-08-28 255000 256900 253000 253600 308 1268
2013-08-29 251000 254800 249000 249900 290 1249.5
2013-08-30 249800 255600 247800 249000 220 1245
2013-09-02 246000 248000 241200 242000 313 1210
2013-09-03 245000 259600 245000 253400 392 1267
2013-09-04 252000 257000 250100 256400 359 1282
2013-09-05 256800 263000 254000 255900 303 1279.5
2013-09-06 262000 262000 252500 256100 372 1280.5
2013-09-09 262000 263000 255500 259900 191 1299.5
2013-09-10 259900 263600 258100 263500 341 1317.5
2013-09-11 262200 267500 258600 260400 281 1302
2013-09-12 258300 259100 248800 251100 497 1255.5
2013-09-13 253000 254300 250500 252000 283 1260
2013-09-17 252200 259600 252200 254800 243 1274
2013-09-18 254800 260000 252000 252400 339 1262
2013-09-19 256000 256000 250000 252300 460 1261.5
2013-09-20 253100 263500 253100 263500 477 1317.5
2013-09-24 264300 288000 263700 283200 1213 1416
2013-09-25 281500 281500 268000 273000 841 1365
2013-09-26 266800 277000 265100 269400 335 1347
2013-09-27 270800 284000 270700 284000 789 1420
2013-09-30 285000 287700 278100 279600 549 1398
2013-10-01 285000 295000 279300 284700 1184 1423.5
2013-10-02 282900 289500 274000 275300 553 1376.5
2013-10-03 272900 278800 271000 271500 364 1357.5
2013-10-04 270100 270800 260000 260300 795 1301.5
2013-10-07 262400 269200 257000 257000 389 1285
2013-10-08 253300 258000 251300 255500 409 1277.5
2013-10-09 253500 274000 251600 270200 857 1351
2013-10-10 270000 279000 268300 279000 445 1395
2013-10-11 280000 284100 277600 281200 597 1406
2013-10-15 280000 286000 277000 282000 507 1410
2013-10-16 280100 280100 271600 277500 693 1387.5
2013-10-17 279500 281700 270100 273300 551 1366.5
2013-10-18 273600 277800 271000 271800 346 1359
2013-10-21 271000 277800 270000 276500 484 1382.5
2013-10-22 277300 281900 274500 274800 539 1374
2013-10-23 279000 279100 264100 265100 793 1325.5
2013-10-24 264900 270000 263700 269400 395 1347
2013-10-25 267300 271300 265900 266400 379 1332
2013-10-28 267000 270400 267000 269300 278 1346.5
2013-10-29 268400 271000 263000 263400 489 1317
2013-10-30 267200 267200 259000 259800 652 1299
2013-10-31 259400 264800 258200 259500 220 1297.5
2013-11-01 257200 260900 253300 258100 427 1290.5
2013-11-05 257800 264500 251300 255000 428 1275
2013-11-06 256000 256000 251200 255300 412 1276.5
2013-11-07 264900 268400 260100 265200 719 1326
2013-11-08 261500 269000 260200 264300 542 1321.5
2013-11-11 262200 267500 257200 257800 462 1289
2013-11-12 258000 264000 257900 264000 400 1320
2013-11-13 265000 278000 264600 274500 1054 1372.5
2013-11-14 277000 278200 270100 275000 888 1375
2013-11-15 274000 278000 271000 272100 638 1360.5
2013-11-18 271700 273000 265100 265700 513 1328.5
2013-11-19 265700 274000 265000 270100 567 1350.5
2013-11-20 267500 271900 266300 269400 354 1347
2013-11-21 271000 271000 264000 265800 422 1329
2013-11-22 273000 289400 271400 284800 3361 1424
2013-11-25 287800 292200 278000 289400 2245 1447
2013-11-26 288600 297500 283300 294800 1664 1474
2013-11-27 295800 296500 288000 289500 816 1447.5
2013-11-28 293900 295000 283100 288300 1117 1441.5
2013-11-29 287700 288300 281100 285600 806 1428
2013-12-02 285100 294500 285100 293400 643 1467
2013-12-03 294000 303500 290100 292000 1683 1460
2013-12-04 287000 295900 281900 290900 1067 1454.5
2013-12-05 287000 294800 284000 285400 667 1427
2013-12-06 284000 290600 284000 288700 473 1443.5
2013-12-09 291400 293600 287300 292100 529 1460.5
2013-12-10 293700 293700 287400 289000 516 1445
2013-12-11 285300 287600 279100 283900 946 1419.5
2013-12-12 283000 283000 273000 275200 898 1376
2013-12-13 275200 279000 270400 272200 976 1361
2013-12-16 272300 276800 264400 265800 808 1329
2013-12-17 267600 274500 267600 273000 438 1365
2013-12-18 273000 276900 272800 274900 347 1374.5
2013-12-19 278100 278900 273000 275000 415 1375
2013-12-20 275400 276300 270600 271800 524 1359
2013-12-24 270500 271300 263000 264600 846 1323
2013-12-25 262000 266500 261600 265600 762 1328
2013-12-26 268800 273300 267000 271900 402 1359.5
2013-12-27 274900 277800 264000 270200 484 1351
2013-12-30 270300 275200 270300 274200 308 1371


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。