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
2001-01-04 1260 1277 1239 1256 1004000 1256
2001-01-05 1289 1410 1289 1400 3086000 1400
2001-01-09 1360 1360 1271 1293 1858000 1293
2001-01-10 1333 1335 1290 1299 1177000 1299
2001-01-11 1316 1324 1304 1312 884000 1312
2001-01-12 1339 1400 1339 1391 1985000 1391
2001-01-15 1430 1468 1418 1457 1983000 1457
2001-01-16 1460 1460 1404 1439 835000 1439
2001-01-17 1435 1510 1421 1495 2131000 1495
2001-01-18 1600 1645 1590 1627 5095000 1627
2001-01-19 1708 1755 1660 1716 6132000 1716
2001-01-22 1647 1663 1588 1656 2687000 1656
2001-01-23 1626 1630 1591 1619 1847000 1619
2001-01-24 1620 1630 1592 1605 1108000 1605
2001-01-25 1620 1661 1620 1640 1045000 1640
2001-01-26 1650 1650 1596 1625 1346000 1625
2001-01-29 1619 1670 1619 1648 925000 1648
2001-01-30 1700 1710 1677 1684 1443000 1684
2001-01-31 1695 1699 1651 1669 1022000 1669
2001-02-01 1668 1669 1625 1640 1124000 1640
2001-02-02 1610 1638 1610 1611 821000 1611
2001-02-05 1581 1589 1535 1560 1175000 1560
2001-02-06 1530 1575 1530 1551 597000 1551
2001-02-07 1550 1555 1537 1548 915000 1548
2001-02-08 1540 1550 1452 1497 2028000 1497
2001-02-09 1498 1567 1485 1559 2147000 1559
2001-02-13 1589 1610 1575 1582 1152000 1582
2001-02-14 1581 1604 1557 1575 1048000 1575
2001-02-15 1605 1628 1592 1605 1290000 1605
2001-02-16 1695 1717 1670 1691 3799000 1691
2001-02-19 1631 1680 1610 1672 1289000 1672
2001-02-20 1664 1690 1660 1680 821000 1680
2001-02-21 1674 1710 1650 1691 1169000 1691
2001-02-22 1677 1677 1637 1648 1100000 1648
2001-02-23 1629 1654 1620 1640 836000 1640
2001-02-26 1610 1637 1610 1616 684000 1616
2001-02-27 1618 1627 1472 1495 2608000 1495
2001-02-28 1435 1439 1355 1391 3015000 1391
2001-03-01 1346 1365 1325 1357 1904000 1357
2001-03-02 1359 1388 1325 1354 1218000 1354
2001-03-05 1334 1350 1290 1302 1221000 1302
2001-03-06 1342 1428 1342 1405 1397000 1405
2001-03-07 1465 1477 1425 1430 1827000 1430
2001-03-08 1449 1450 1392 1417 1007000 1417
2001-03-09 1397 1427 1385 1392 2818000 1392
2001-03-12 1360 1366 1320 1338 1232000 1338
2001-03-13 1298 1315 1246 1297 1373000 1297
2001-03-14 1321 1338 1255 1261 1120000 1261
2001-03-15 1219 1255 1188 1251 1840000 1251
2001-03-16 1270 1270 1226 1240 1692000 1240
2001-03-19 1240 1285 1222 1239 1567000 1239
2001-03-21 1233 1329 1230 1329 1322000 1329
2001-03-22 1343 1385 1320 1330 1190000 1330
2001-03-23 1410 1450 1386 1433 2607000 1433
2001-03-26 1513 1540 1500 1501 2431000 1501
2001-03-27 1535 1544 1502 1504 1696000 1504
2001-03-28 1519 1528 1471 1492 978000 1492
2001-03-29 1432 1440 1411 1427 1108000 1427
2001-03-30 1410 1455 1400 1421 929000 1421
2001-04-02 1432 1435 1390 1421 738000 1421
2001-04-03 1400 1425 1386 1398 1266000 1398
2001-04-04 1358 1380 1340 1375 1219000 1375
2001-04-05 1388 1420 1388 1392 1024000 1392
2001-04-06 1472 1472 1400 1407 1274000 1407
2001-04-09 1427 1430 1397 1397 1124000 1397
2001-04-10 1385 1385 1325 1327 833000 1327
2001-04-11 1378 1420 1351 1386 881000 1386
2001-04-12 1466 1510 1450 1481 2254000 1481
2001-04-13 1510 1560 1461 1465 2229000 1465
2001-04-16 1465 1490 1440 1443 602000 1443
2001-04-17 1407 1407 1380 1380 794000 1380
2001-04-18 1460 1500 1450 1495 1125000 1495
2001-04-19 1585 1585 1525 1535 2012000 1535
2001-04-20 1549 1564 1503 1513 1071000 1513
2001-04-23 1520 1559 1496 1497 594000 1497
2001-04-24 1450 1474 1432 1472 1134000 1472
2001-04-25 1470 1500 1470 1493 936000 1493
2001-04-26 1505 1527 1505 1512 863000 1512
2001-04-27 1531 1540 1505 1530 807000 1530
2001-05-01 1560 1610 1552 1605 1416000 1605
2001-05-02 1610 1610 1580 1600 829000 1600
2001-05-07 1630 1654 1606 1654 1355000 1654
2001-05-08 1650 1650 1616 1638 929000 1638
2001-05-09 1598 1603 1556 1561 774000 1561
2001-05-10 1562 1589 1562 1574 557000 1574
2001-05-11 1600 1660 1600 1631 2267000 1631
2001-05-14 1631 1636 1605 1631 1274000 1631
2001-05-15 1580 1599 1562 1588 913000 1588
2001-05-16 1560 1568 1525 1525 1214000 1525
2001-05-17 1525 1570 1512 1535 1358000 1535
2001-05-18 1535 1549 1505 1505 847000 1505
2001-05-21 1506 1560 1506 1540 882000 1540
2001-05-22 1600 1618 1585 1587 1311000 1587
2001-05-23 1617 1638 1595 1610 1315000 1610
2001-05-24 1560 1563 1523 1537 1237000 1537
2001-05-25 1567 1590 1540 1540 492000 1540
2001-05-28 1569 1569 1537 1547 362000 1547
2001-05-29 1530 1558 1514 1549 456000 1549
2001-05-30 1475 1488 1441 1441 1353000 1441
2001-05-31 1381 1400 1339 1346 3052000 1346
2001-06-01 1350 1369 1307 1320 2437000 1320
2001-06-04 1320 1336 1312 1320 1029000 1320
2001-06-05 1320 1320 1268 1299 1658000 1299
2001-06-06 1321 1348 1320 1340 1200000 1340
2001-06-07 1340 1344 1306 1322 1228000 1322
2001-06-08 1342 1370 1340 1352 4680000 1352
2001-06-11 1347 1347 1310 1314 1055000 1314
2001-06-12 1300 1300 1260 1261 1267000 1261
2001-06-13 1260 1267 1225 1232 1970000 1232
2001-06-14 1220 1232 1201 1222 1566000 1222
2001-06-15 1208 1239 1198 1219 1210000 1219
2001-06-18 1219 1252 1215 1224 1230000 1224
2001-06-19 1235 1266 1206 1215 937000 1215
2001-06-20 1235 1260 1215 1246 915000 1246
2001-06-21 1241 1255 1235 1250 1043000 1250
2001-06-22 1258 1258 1238 1251 898000 1251
2001-06-25 1231 1247 1221 1235 1153000 1235
2001-06-26 1236 1245 1228 1238 689000 1238
2001-06-27 1225 1234 1205 1205 805000 1205
2001-06-28 1210 1217 1159 1168 1474000 1168
2001-06-29 1175 1198 1169 1184 1086000 1184
2001-07-02 1180 1180 1146 1159 1334000 1159
2001-07-03 1179 1195 1165 1180 684000 1180
2001-07-04 1190 1190 1130 1139 1394000 1139
2001-07-05 1141 1155 1125 1131 888000 1131
2001-07-06 1100 1101 1056 1057 1288000 1057
2001-07-09 994 1015 970 1015 3899000 1015
2001-07-10 1035 1073 1030 1055 1341000 1055
2001-07-11 1050 1055 1015 1028 852000 1028
2001-07-12 1075 1099 1068 1079 1117000 1079
2001-07-13 1139 1139 1090 1111 2922000 1111
2001-07-16 1151 1193 1135 1160 2456000 1160
2001-07-17 1080 1088 1058 1085 2568000 1085
2001-07-18 1100 1100 1057 1064 729000 1064
2001-07-19 1060 1070 1046 1054 884000 1054
2001-07-23 1044 1050 1015 1030 1143000 1030
2001-07-24 1020 1075 1016 1075 1560000 1075
2001-07-25 1055 1119 1050 1077 1751000 1077
2001-07-26 1090 1090 1044 1050 1021000 1050
2001-07-27 1035 1050 1008 1020 900000 1020
2001-07-30 1021 1025 995 1019 801000 1019
2001-07-31 1019 1055 1019 1050 1055000 1050
2001-08-01 1090 1165 1076 1140 2984000 1140
2001-08-02 1234 1261 1220 1220 6124000 1220
2001-08-03 1200 1209 1185 1196 1992000 1196
2001-08-06 1170 1180 1165 1166 929000 1166
2001-08-07 1150 1168 1122 1145 1845000 1145
2001-08-08 1145 1145 1095 1104 1974000 1104
2001-08-09 1064 1088 1064 1080 1004000 1080
2001-08-10 1060 1085 1055 1060 1050000 1060
2001-08-13 1050 1050 1015 1029 1339000 1029
2001-08-14 1049 1098 1040 1089 1475000 1089
2001-08-15 1070 1073 1041 1062 1301000 1062
2001-08-16 1030 1037 1006 1010 1158000 1010
2001-08-17 1024 1049 1012 1021 838000 1021
2001-08-20 1003 1023 1000 1012 797000 1012
2001-08-21 1032 1059 1030 1046 1076000 1046
2001-08-22 1026 1067 1021 1028 669000 1028
2001-08-23 1045 1045 1005 1005 1127000 1005
2001-08-24 1005 1035 985 1026 1946000 1026
2001-08-27 1080 1080 1052 1057 857000 1057
2001-08-28 1070 1070 1029 1045 741000 1045
2001-08-29 1030 1060 1029 1052 642000 1052
2001-08-30 1050 1086 1050 1082 1042000 1082
2001-08-31 1042 1060 1036 1058 830000 1058
2001-09-03 1050 1054 910 912 4408000 912
2001-09-04 962 1012 935 1012 2495000 1012
2001-09-05 982 1008 961 996 1593000 996
2001-09-06 1000 1039 991 1014 1485000 1014
2001-09-07 999 1009 985 1002 1020000 1002
2001-09-10 972 984 958 958 1100000 958
2001-09-11 948 960 944 950 1876000 950
2001-09-12 900 920 900 900 935000 900
2001-09-13 890 900 854 899 1839000 899
2001-09-14 869 919 867 907 2692000 907
2001-09-17 880 880 850 850 1054000 850
2001-09-18 840 860 837 844 2746000 844
2001-09-19 834 886 828 886 2199000 886
2001-09-20 850 872 848 860 752000 860
2001-09-21 830 835 800 811 1397000 811
2001-09-25 841 864 815 824 945000 824
2001-09-26 814 830 811 820 640000 820
2001-09-27 809 825 806 821 649000 821
2001-09-28 851 860 830 835 481000 835
2001-10-01 835 840 806 840 912000 840
2001-10-02 832 869 830 869 693000 869
2001-10-03 889 895 860 866 1066000 866
2001-10-04 900 920 890 912 1017000 912
2001-10-05 950 994 942 988 2370000 988
2001-10-09 965 966 921 921 1234000 921
2001-10-10 923 940 905 912 995000 912
2001-10-11 952 1009 945 1003 1600000 1003
2001-10-12 1050 1055 1011 1029 2385000 1029
2001-10-15 989 994 967 977 923000 977
2001-10-16 970 1030 965 1025 933000 1025
2001-10-17 1023 1060 1012 1060 1293000 1060
2001-10-18 1020 1034 1000 1010 821000 1010
2001-10-19 1017 1039 1016 1038 504000 1038
2001-10-22 1028 1040 1002 1016 1085000 1016
2001-10-23 1033 1047 1022 1047 1003000 1047
2001-10-24 1046 1055 1040 1042 996000 1042
2001-10-25 1047 1058 1040 1050 929000 1050
2001-10-26 1045 1081 1045 1065 1269000 1065
2001-10-29 1025 1027 993 1000 1181000 1000
2001-10-30 960 970 950 968 904000 968
2001-10-31 950 969 941 941 1604000 941
2001-11-01 956 984 946 959 477000 959
2001-11-02 999 999 981 986 571000 986
2001-11-05 996 996 976 981 451000 981
2001-11-06 996 1025 988 1021 859000 1021
2001-11-07 1004 1015 976 976 972000 976
2001-11-08 966 978 946 959 895000 959
2001-11-09 952 959 935 938 1234000 938
2001-11-12 921 934 921 924 447000 924
2001-11-13 921 924 909 919 742000 919
2001-11-14 940 961 931 934 1315000 934
2001-11-15 924 989 924 989 1545000 989
2001-11-16 999 1089 975 1089 4998000 1089
2001-11-19 1081 1109 1062 1070 1347000 1070
2001-11-20 1071 1074 1016 1050 1429000 1050
2001-11-21 1020 1041 997 1012 1413000 1012
2001-11-22 1000 1029 990 1028 914000 1028
2001-11-26 1079 1089 1069 1083 1331000 1083
2001-11-27 1098 1110 1072 1075 1626000 1075
2001-11-28 1055 1097 1055 1080 1573000 1080
2001-11-29 1060 1090 1055 1081 2260000 1081
2001-11-30 1101 1105 1081 1105 1816000 1105
2001-12-03 1100 1105 1075 1092 1505000 1092
2001-12-04 1077 1089 1070 1079 883000 1079
2001-12-05 1085 1155 1085 1142 3019000 1142
2001-12-06 1218 1269 1211 1244 6309000 1244
2001-12-07 1204 1219 1188 1199 1996000 1199
2001-12-10 1216 1216 1190 1210 1963000 1210
2001-12-11 1190 1222 1190 1214 1968000 1214
2001-12-12 1225 1254 1214 1234 2731000 1234
2001-12-13 1214 1217 1172 1180 1151000 1180
2001-12-14 1180 1180 1130 1140 4647000 1140
2001-12-17 1135 1149 1110 1117 698000 1117
2001-12-18 1121 1160 1104 1114 859000 1114
2001-12-19 1094 1099 1041 1050 1758000 1050
2001-12-20 1030 1034 1011 1025 2664000 1025
2001-12-21 995 1001 981 998 1983000 998
2001-12-25 1028 1030 1000 1019 591000 1019
2001-12-26 1010 1015 991 1002 591000 1002
2001-12-27 990 1013 990 1010 959000 1010
2001-12-28 1020 1020 998 1009 1012000 1009


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。