個別株価データ

個別株価データ

東証1部(その他製品)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2012-01-05 20300 20900 20300 20900 7 104.5
2012-01-06 20900 20900 20900 20900 2 104.5
2012-01-10 20970 20970 20330 20900 6 104.5
2012-01-12 20050 20750 20050 20750 30 103.8
2012-01-13 20750 20750 20750 20750 4 103.8
2012-01-16 20410 20980 20410 20980 6 104.9
2012-01-17 20480 20540 20020 20540 13 102.7
2012-01-18 20040 20380 19990 20380 19 101.9
2012-01-19 20000 20000 19810 20000 12 100
2012-01-20 19990 20150 19990 20150 4 100.8
2012-01-23 20000 20200 20000 20200 8 101
2012-01-24 19810 20190 19810 20000 17 100
2012-01-25 20280 20280 20280 20280 6 101.4
2012-01-26 20300 20950 20100 20950 24 104.8
2012-01-30 20030 20900 20030 20900 8 104.5
2012-01-31 20900 20900 20320 20820 5 104.1
2012-02-01 20210 21000 20210 21000 7 105
2012-02-02 21000 21490 20900 21490 21 107.5
2012-02-03 20490 21400 20490 21400 4 107
2012-02-06 20520 21500 20520 21500 8 107.5
2012-02-07 21500 21500 21500 21500 6 107.5
2012-02-08 21000 21200 20700 21200 6 106
2012-02-09 21700 21700 21700 21700 1 108.5
2012-02-10 21230 21500 21230 21500 5 107.5
2012-02-13 21230 21230 20700 21200 8 106
2012-02-15 21500 21500 21500 21500 2 107.5
2012-02-16 21010 21700 21010 21700 3 108.5
2012-02-17 22200 26700 22200 26700 468 133.5
2012-02-20 31700 31700 30200 31700 1397 158.5
2012-02-21 29600 32700 26750 27450 856 137.3
2012-02-22 28450 32450 27500 32450 2081 162.3
2012-02-23 33150 34000 29200 29730 999 148.7
2012-02-24 29740 30000 27700 28500 511 142.5
2012-02-27 28000 28100 27010 27990 227 140
2012-02-28 27100 27940 25890 26520 231 132.6
2012-02-29 26790 26900 25020 25990 227 130
2012-03-01 25900 25900 25090 25700 136 128.5
2012-03-02 25550 27300 25100 26800 121 134
2012-03-05 26020 26600 26000 26500 53 132.5
2012-03-06 26500 27100 25930 27100 84 135.5
2012-03-07 26110 27000 25630 27000 58 135
2012-03-08 26230 26840 26000 26840 38 134.2
2012-03-09 26360 26800 26140 26250 31 131.3
2012-03-12 26500 26700 26100 26390 54 132
2012-03-13 26100 26300 25570 25900 100 129.5
2012-03-14 25750 26100 25310 26000 104 130
2012-03-15 25600 26000 25110 25990 63 130
2012-03-16 25980 25980 24850 25780 95 128.9
2012-03-19 25200 25700 25130 25130 25 125.7
2012-03-21 25000 25370 25000 25370 23 126.9
2012-03-22 25020 25200 24890 25200 34 126
2012-03-23 24910 25050 24500 25000 31 125
2012-03-26 25000 25250 25000 25000 96 125
2012-03-27 24990 24990 24700 24700 13 123.5
2012-03-28 24950 25400 24930 24930 20 124.7
2012-03-29 24710 25000 24700 25000 14 125
2012-03-30 25000 25000 24900 24900 41 124.5
2012-04-02 25000 26000 25000 25880 30 129.4
2012-04-03 25880 26000 25200 26000 16 130
2012-04-04 25880 26100 25500 26000 37 130
2012-04-05 25110 25500 25000 25430 31 127.2
2012-04-06 25000 25400 24800 25400 29 127
2012-04-09 25000 25250 24750 25250 17 126.3
2012-04-10 24940 25190 24700 25190 31 126
2012-04-11 25190 25190 24650 25170 10 125.9
2012-04-12 26170 28500 25660 26150 514 130.8
2012-04-13 26150 26150 25250 26150 170 130.8
2012-04-16 26150 26200 25620 26100 98 130.5
2012-04-17 25810 25900 25310 25900 71 129.5
2012-04-18 25550 25840 25460 25840 46 129.2
2012-04-19 25830 25840 25360 25770 37 128.9
2012-04-20 25800 26200 25600 26200 29 131
2012-04-23 26200 26480 26030 26480 68 132.4
2012-04-24 26040 26400 26040 26220 45 131.1
2012-04-25 27200 27200 26900 26900 47 134.5
2012-04-26 26460 26560 26420 26420 19 132.1
2012-04-27 26400 26840 25990 25990 70 130
2012-05-01 25800 25860 25320 25690 57 128.5
2012-05-02 25190 25250 25190 25220 31 126.1
2012-05-07 25000 25000 23840 24350 102 121.8
2012-05-08 23960 24000 23100 23350 56 116.8
2012-05-09 23280 23280 21500 22000 156 110
2012-05-10 21880 21880 21150 21450 68 107.3
2012-05-11 21510 22000 21200 21200 103 106
2012-05-14 21210 21500 20490 20950 45 104.8
2012-05-15 20950 20950 19110 19900 120 99.5
2012-05-16 20300 20300 19100 19100 108 95.5
2012-05-17 19100 20140 19100 20140 77 100.7
2012-05-18 19640 20040 19280 20040 40 100.2
2012-05-21 19540 20040 19540 19900 17 99.5
2012-05-22 19900 21600 19900 21600 21 108
2012-05-23 21600 21600 21000 21480 95 107.4
2012-05-24 21470 21990 21470 21990 3 110
2012-05-25 21000 21500 21000 21500 8 107.5
2012-05-28 21600 21600 21010 21400 23 107
2012-05-29 20800 21490 20800 21490 7 107.5
2012-05-30 20760 21240 20530 21240 7 106.2
2012-05-31 21000 21230 20390 21230 73 106.2
2012-06-01 20500 21380 20500 21380 12 106.9
2012-06-04 20460 21380 20460 21380 13 106.9
2012-06-05 21490 22000 21480 21890 14 109.5
2012-06-06 21060 22000 21060 21890 17 109.5
2012-06-07 21890 22000 21890 22000 7 110
2012-06-08 22150 22150 21700 22130 6 110.7
2012-06-11 22450 22480 22400 22400 6 112
2012-06-12 22500 22500 21540 22400 7 112
2012-06-13 22600 22600 22100 22590 8 113
2012-06-14 22450 23000 22400 22980 18 114.9
2012-06-15 22000 23000 21500 23000 9 115
2012-06-18 23190 23490 23190 23480 72 117.4
2012-06-19 23500 23500 23500 23500 42 117.5
2012-06-20 23500 23670 23410 23600 65 118
2012-06-21 23700 24500 23700 24300 22 121.5
2012-06-22 24500 24890 23800 24890 22 124.5
2012-06-25 25000 25000 23910 24500 32 122.5
2012-06-26 23580 24420 23570 24420 11 122.1
2012-06-27 23570 24190 23570 24190 6 121
2012-06-28 23690 24200 23690 24200 15 121
2012-06-29 24200 24200 23710 24190 4 121
2012-07-02 23860 23920 23860 23920 3 119.6
2012-07-03 23870 24200 23870 24200 26 121
2012-07-04 25000 25100 24950 25080 27 125.4
2012-07-05 25150 25150 25150 25150 1 125.8
2012-07-06 24650 26000 24500 25500 30 127.5
2012-07-09 24180 26000 24180 26000 11 130
2012-07-11 25990 25990 25990 25990 1 130
2012-07-12 24510 25000 24500 24990 40 125
2012-07-13 24990 24990 24990 24990 1 125
2012-07-17 24000 25500 24000 25500 16 127.5
2012-07-18 25500 25500 25500 25500 3 127.5
2012-07-19 24000 25000 24000 24800 22 124
2012-07-20 24300 25300 24300 24890 15 124.5
2012-07-23 24320 24820 24320 24820 2 124.1
2012-07-24 23600 24680 23150 24680 7 123.4
2012-07-25 24180 24500 22590 24490 60 122.5
2012-07-26 22730 24000 22730 24000 34 120
2012-07-27 24200 24290 23400 24290 13 121.5
2012-07-31 23290 24290 22790 24260 8 121.3
2012-08-01 24260 24300 23010 24300 19 121.5
2012-08-02 24000 24690 24000 24690 2 123.5
2012-08-03 23800 24740 23800 24740 18 123.7
2012-08-06 24240 24590 23310 24590 13 123
2012-08-07 24750 24900 24740 24900 10 124.5
2012-08-08 24700 25100 24700 25100 15 125.5
2012-08-09 25100 25100 25100 25100 4 125.5
2012-08-10 25150 25150 25150 25150 4 125.8
2012-08-14 25000 25150 24700 25120 15 125.6
2012-08-16 24160 24800 24130 24780 31 123.9
2012-08-17 24950 24950 24500 24950 26 124.8
2012-08-20 24450 24950 23860 24950 66 124.8
2012-08-21 24230 24400 24230 24300 41 121.5
2012-08-22 24490 24490 24030 24390 19 122
2012-08-23 24000 24470 24000 24470 16 122.4
2012-08-24 24450 24450 23800 24390 20 122
2012-08-27 24030 24390 23900 24010 21 120.1
2012-08-28 24510 24510 24360 24360 6 121.8
2012-08-29 24380 24750 24380 24750 2 123.8
2012-08-30 24100 24650 23830 24650 51 123.3
2012-09-03 23890 24490 23850 24490 19 122.5
2012-09-04 24000 24460 23890 24450 13 122.3
2012-09-05 24390 24590 24010 24590 28 123
2012-09-06 24090 24530 23560 24470 31 122.4
2012-09-07 24400 24490 23490 24000 57 120
2012-09-11 23800 23990 23800 23990 3 120
2012-09-12 23630 23970 23630 23970 5 119.9
2012-09-13 23600 23960 23590 23960 11 119.8
2012-09-14 24000 24000 24000 24000 5 120
2012-09-18 24000 24000 24000 24000 1 120
2012-09-19 23650 23960 23650 23960 17 119.8
2012-09-21 23700 23940 23700 23940 15 119.7
2012-09-24 23800 23930 23800 23930 3 119.7
2012-09-25 23510 23960 23510 23960 10 119.8
2012-09-26 23800 23800 23000 23790 36 119
2012-09-27 23500 23780 23500 23780 5 118.9
2012-09-28 23780 23940 23780 23940 5 119.7
2012-10-01 23950 24500 23650 24160 19 120.8
2012-10-02 23660 24200 23660 24200 6 121
2012-10-03 24390 24600 24300 24300 15 121.5
2012-10-05 24400 24400 24400 24400 2 122
2012-10-09 24800 24800 24500 24500 10 122.5
2012-10-10 24500 24500 24000 24390 16 122
2012-10-11 24000 24400 24000 24400 8 122
2012-10-12 24540 24540 24540 24540 1 122.7
2012-10-15 23850 24550 23850 24550 3 122.8
2012-10-16 24550 24550 24550 24550 2 122.8
2012-10-17 24540 24540 24510 24510 9 122.6
2012-10-18 24550 24550 24550 24550 2 122.8
2012-10-19 24600 24600 24300 24500 14 122.5
2012-10-22 24550 24550 24160 24200 16 121
2012-10-23 24500 24500 24050 24470 61 122.4
2012-10-24 24490 24490 23600 24340 52 121.7
2012-10-25 24470 24470 24040 24450 6 122.3
2012-10-26 24430 24430 24340 24400 14 122
2012-10-29 24390 25800 24390 25800 84 129
2012-10-30 26000 26000 25000 25890 109 129.5
2012-10-31 25980 25980 25850 25850 5 129.3
2012-11-01 25790 26500 24700 25800 188 129
2012-11-02 25790 26000 25000 26000 37 130
2012-11-05 26000 27000 26000 27000 22 135
2012-11-06 26990 26990 26180 26980 14 134.9
2012-11-07 25980 26980 25700 26980 14 134.9
2012-11-08 26920 26920 26420 26800 96 134
2012-11-09 26500 26900 26000 26790 71 134
2012-11-12 26790 26790 25510 26500 22 132.5
2012-11-13 26000 26400 25210 26300 38 131.5
2012-11-15 26200 26400 25510 26300 26 131.5
2012-11-16 25850 26300 25820 26270 15 131.4
2012-11-19 26340 26380 26250 26380 12 131.9
2012-11-20 26390 26600 26110 26600 53 133
2012-11-21 26600 26900 26500 26700 34 133.5
2012-11-22 26800 28600 26800 28600 90 143
2012-11-26 28600 28600 27610 28500 16 142.5
2012-11-27 28800 28800 27790 28500 39 142.5
2012-11-28 27950 28700 27950 28500 35 142.5
2012-11-29 28800 29500 28800 29500 36 147.5
2012-11-30 28810 29300 28800 28880 9 144.4
2012-12-03 28380 28870 28360 28870 18 144.4
2012-12-04 27630 28500 27300 28460 104 142.3
2012-12-05 27460 33500 27460 30700 1288 153.5
2012-12-06 30700 31900 28920 31300 204 156.5
2012-12-07 30700 30700 29260 29800 71 149
2012-12-10 29800 29800 29000 29800 32 149
2012-12-11 29150 29700 28190 29700 35 148.5
2012-12-12 29360 29780 29360 29700 12 148.5
2012-12-13 29770 29900 29400 29790 48 149
2012-12-14 29290 31000 29290 30400 84 152
2012-12-17 30450 31000 29640 30550 81 152.8
2012-12-18 30500 31500 30000 30900 236 154.5
2012-12-19 30900 34000 30900 32300 168 161.5
2012-12-20 32000 32000 30550 31300 49 156.5
2012-12-21 31000 31000 29210 30000 99 150
2012-12-25 30250 31000 30250 30750 60 153.8
2012-12-26 31000 32000 30800 30800 39 154
2012-12-27 30800 30900 30050 30050 26 150.3
2012-12-28 29500 29880 29200 29880 54 149.4


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。