個別株価データ

個別株価データ

東証1部(化学)
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
2003-01-06 1860 1880 1830 1880 16100 470
2003-01-07 1870 1880 1840 1880 18100 470
2003-01-08 1870 1880 1845 1880 32700 470
2003-01-09 1871 1900 1870 1900 34500 475
2003-01-10 1903 1938 1902 1930 24400 482.5
2003-01-14 1960 1980 1931 1980 22500 495
2003-01-15 1960 1980 1940 1950 20600 487.5
2003-01-16 1950 1960 1931 1950 11000 487.5
2003-01-17 1950 1960 1904 1910 15800 477.5
2003-01-20 1929 1929 1850 1875 20700 468.8
2003-01-21 1861 1900 1861 1897 5200 474.3
2003-01-22 1910 1920 1890 1900 5800 475
2003-01-23 1881 1900 1880 1890 11100 472.5
2003-01-24 1900 1900 1890 1890 7000 472.5
2003-01-27 1891 1891 1850 1860 9100 465
2003-01-28 1861 1900 1861 1872 5500 468
2003-01-29 1878 1890 1872 1872 7400 468
2003-01-30 1875 1925 1875 1901 12500 475.3
2003-01-31 1905 1905 1890 1895 14600 473.8
2003-02-03 1895 1904 1891 1891 11500 472.8
2003-02-04 1902 1950 1890 1939 8000 484.8
2003-02-05 1940 1995 1936 1980 20400 495
2003-02-06 2000 2020 1990 1999 35600 499.8
2003-02-07 1992 2000 1990 2000 29700 500
2003-02-10 2000 2055 1997 1997 54600 499.3
2003-02-12 2005 2040 1995 1998 26200 499.5
2003-02-13 2000 2025 1998 2015 31700 503.8
2003-02-14 2015 2020 2000 2015 19800 503.8
2003-02-17 2000 2015 1992 2015 9600 503.8
2003-02-18 2000 2000 1992 2000 19900 500
2003-02-19 1991 2005 1950 2000 35700 500
2003-02-20 1999 2030 1960 2015 60900 503.8
2003-02-21 2015 2015 1980 1988 89100 497
2003-02-24 1992 1992 1985 1987 41000 496.8
2003-02-25 1987 1988 1971 1980 28400 495
2003-02-26 1975 1990 1975 1980 33300 495
2003-02-27 1999 2025 1986 2025 52200 506.3
2003-02-28 2030 2045 1970 1970 179200 492.5
2003-03-03 2000 2030 1970 2000 114600 500
2003-03-04 1995 2010 1980 1997 17100 499.3
2003-03-05 1970 2000 1931 1959 14800 489.8
2003-03-06 1949 1949 1946 1946 7700 486.5
2003-03-07 1944 1944 1810 1860 29900 465
2003-03-10 1855 1855 1810 1840 19000 460
2003-03-11 1820 1825 1810 1824 16200 456
2003-03-12 1794 1810 1780 1800 23200 450
2003-03-13 1800 1820 1771 1771 14200 442.8
2003-03-14 1718 1730 1703 1703 19000 425.8
2003-03-17 1673 1678 1638 1645 17300 411.3
2003-03-18 1645 1645 1619 1620 20700 405
2003-03-19 1650 1734 1650 1704 24400 426
2003-03-20 1764 1832 1764 1800 23200 450
2003-03-24 1809 1876 1809 1869 14500 467.3
2003-03-25 1869 1870 1800 1861 8500 465.3
2003-03-26 1861 1861 1846 1861 5700 465.3
2003-03-27 1859 1859 1800 1800 49500 450
2003-03-28 1800 1800 1775 1780 52500 445
2003-03-31 1781 1805 1771 1771 24700 442.8
2003-04-01 1771 1804 1771 1804 13200 451
2003-04-02 1805 1848 1804 1818 2700 454.5
2003-04-03 1821 1840 1821 1830 3100 457.5
2003-04-04 1825 1885 1825 1880 7100 470
2003-04-07 1885 1919 1885 1919 15400 479.8
2003-04-08 1919 1930 1900 1930 6100 482.5
2003-04-09 1930 1934 1924 1924 4100 481
2003-04-10 1924 1924 1909 1909 1900 477.3
2003-04-11 1908 1908 1844 1903 15400 475.8
2003-04-14 1900 1903 1850 1900 17100 475
2003-04-15 1900 1901 1879 1898 3000 474.5
2003-04-16 1898 1898 1820 1820 2800 455
2003-04-17 1820 1865 1820 1850 9700 462.5
2003-04-18 1880 1925 1869 1872 12200 468
2003-04-21 1900 1901 1885 1890 15900 472.5
2003-04-22 1879 1879 1809 1849 18400 462.3
2003-04-23 1849 1850 1800 1820 15900 455
2003-04-24 1831 1850 1780 1780 21400 445
2003-04-25 1790 1850 1790 1820 9100 455
2003-04-28 1819 1820 1815 1819 2900 454.8
2003-04-30 1819 1830 1818 1820 5700 455
2003-05-01 1849 1870 1845 1870 24400 467.5
2003-05-02 1900 1904 1870 1870 7300 467.5
2003-05-06 1870 1900 1820 1820 2000 455
2003-05-07 1820 1820 1810 1820 3200 455
2003-05-08 1800 1825 1800 1819 19600 454.8
2003-05-09 1791 1796 1790 1791 6600 447.8
2003-05-12 1800 1810 1750 1771 4800 442.8
2003-05-13 1771 1793 1730 1755 3300 438.8
2003-05-14 1755 1755 1728 1740 5700 435
2003-05-15 1759 1793 1759 1783 8400 445.8
2003-05-16 1793 1820 1766 1820 3100 455
2003-05-19 1819 1819 1740 1760 8700 440
2003-05-20 1761 1764 1750 1764 1500 441
2003-05-21 1764 1803 1764 1795 2600 448.8
2003-05-22 1795 1795 1789 1790 500 447.5
2003-05-23 1786 1830 1786 1829 1300 457.3
2003-05-26 1739 1814 1739 1800 1500 450
2003-05-27 1820 1829 1798 1816 7500 454
2003-05-28 1815 1820 1796 1815 5900 453.8
2003-05-29 1815 1815 1780 1800 3900 450
2003-05-30 1800 1800 1767 1800 4400 450
2003-06-02 1770 1770 1760 1760 5300 440
2003-06-03 1759 1760 1753 1760 4700 440
2003-06-04 1755 1755 1749 1750 1800 437.5
2003-06-05 1750 1760 1750 1759 1700 439.8
2003-06-06 1705 1740 1705 1739 6300 434.8
2003-06-09 1745 1796 1745 1780 7400 445
2003-06-10 1770 1770 1740 1740 3100 435
2003-06-11 1743 1754 1720 1727 10900 431.8
2003-06-12 1728 1742 1725 1727 6200 431.8
2003-06-13 1727 1750 1724 1742 13200 435.5
2003-06-16 1733 1733 1721 1721 7100 430.3
2003-06-17 1724 1724 1710 1710 9000 427.5
2003-06-18 1700 1710 1682 1710 8500 427.5
2003-06-19 1720 1720 1711 1711 4300 427.8
2003-06-20 1715 1720 1711 1711 7300 427.8
2003-06-23 1710 1710 1695 1696 7100 424
2003-06-24 1640 1670 1595 1616 24400 404
2003-06-25 1650 1687 1649 1650 20600 412.5
2003-06-26 1680 1695 1670 1680 40600 420
2003-06-27 1680 1681 1669 1672 8200 418
2003-06-30 1674 1674 1666 1666 38800 416.5
2003-07-01 1667 1680 1665 1679 14900 419.8
2003-07-02 1680 1696 1676 1693 8500 423.3
2003-07-03 1700 1709 1695 1695 10600 423.8
2003-07-04 1693 1700 1680 1683 7000 420.8
2003-07-07 1700 1730 1698 1699 8800 424.8
2003-07-08 1730 1730 1695 1714 16200 428.5
2003-07-09 1739 1739 1720 1730 11900 432.5
2003-07-10 1730 1740 1711 1732 26500 433
2003-07-11 1732 1732 1705 1705 5900 426.3
2003-07-14 1711 1740 1711 1730 9000 432.5
2003-07-15 1753 1784 1750 1783 15800 445.8
2003-07-16 1780 1820 1775 1819 13700 454.8
2003-07-17 1800 1809 1780 1795 11400 448.8
2003-07-18 1765 1820 1765 1820 10600 455
2003-07-22 1820 1831 1815 1819 25200 454.8
2003-07-23 1821 1821 1750 1799 5200 449.8
2003-07-24 1800 1800 1748 1748 3100 437
2003-07-25 1747 1756 1740 1756 4600 439
2003-07-28 1755 1800 1750 1800 8200 450
2003-07-29 1800 1805 1745 1798 17800 449.5
2003-07-30 1798 1800 1780 1800 8600 450
2003-07-31 1780 1801 1780 1790 7100 447.5
2003-08-01 1780 1790 1750 1770 15500 442.5
2003-08-04 1768 1770 1760 1760 2900 440
2003-08-05 1770 1800 1770 1780 18800 445
2003-08-06 1779 1800 1760 1800 2500 450
2003-08-07 1799 1820 1780 1800 15900 450
2003-08-08 1810 1830 1809 1810 6900 452.5
2003-08-11 1830 1835 1800 1810 3200 452.5
2003-08-12 1800 1814 1789 1814 3700 453.5
2003-08-13 1814 1820 1814 1820 2900 455
2003-08-14 1820 1826 1815 1818 3800 454.5
2003-08-15 1820 1820 1795 1820 6900 455
2003-08-18 1842 1842 1800 1830 5100 457.5
2003-08-19 1830 1831 1802 1825 3700 456.3
2003-08-20 1835 1835 1825 1829 3400 457.3
2003-08-21 1835 1835 1829 1832 3200 458
2003-08-22 1840 1855 1835 1851 9900 462.8
2003-08-25 1900 1919 1899 1900 4400 475
2003-08-26 1900 1900 1840 1845 4800 461.3
2003-08-27 1845 1845 1825 1828 3000 457
2003-08-28 1820 1820 1800 1809 4700 452.3
2003-08-29 1800 1830 1755 1830 13100 457.5
2003-09-01 1830 1830 1800 1811 1600 452.8
2003-09-02 1760 1809 1720 1748 16600 437
2003-09-03 1718 1770 1718 1754 12100 438.5
2003-09-04 1754 1754 1726 1736 4100 434
2003-09-05 1710 1744 1710 1725 9100 431.3
2003-09-08 1729 1750 1716 1716 24100 429
2003-09-09 1715 1740 1715 1720 23100 430
2003-09-10 1725 1760 1724 1736 15300 434
2003-09-11 1740 1776 1731 1761 9400 440.3
2003-09-12 1779 1779 1765 1765 14900 441.3
2003-09-16 1775 1800 1775 1786 18000 446.5
2003-09-17 1846 1846 1795 1812 12100 453
2003-09-18 1820 1820 1800 1802 6400 450.5
2003-09-19 1800 1800 1733 1750 23100 437.5
2003-09-22 1750 1760 1747 1750 10600 437.5
2003-09-24 1750 1750 1725 1737 7000 434.3
2003-09-25 1750 1780 1740 1778 15000 444.5
2003-09-26 1781 1824 1781 1820 17500 455
2003-09-29 1820 1830 1801 1830 6800 457.5
2003-09-30 1827 1830 1800 1800 6100 450
2003-10-01 1840 1886 1830 1860 36000 465
2003-10-02 1800 1836 1800 1835 10300 458.8
2003-10-03 1835 1835 1805 1815 10500 453.8
2003-10-06 1815 1830 1770 1770 13400 442.5
2003-10-07 1779 1780 1760 1770 10500 442.5
2003-10-08 1791 1791 1760 1775 8500 443.8
2003-10-09 1805 1805 1756 1756 13900 439
2003-10-10 1756 1771 1743 1743 15800 435.8
2003-10-14 1745 1770 1744 1744 26600 436
2003-10-15 1744 1748 1734 1734 18800 433.5
2003-10-16 1741 1750 1730 1741 28700 435.3
2003-10-17 1740 1763 1740 1750 19100 437.5
2003-10-20 1750 1753 1733 1735 39600 433.8
2003-10-21 1735 1745 1711 1732 55100 433
2003-10-22 1740 1740 1710 1720 20100 430
2003-10-23 1710 1710 1660 1661 36400 415.3
2003-10-24 1670 1700 1665 1670 10800 417.5
2003-10-27 1681 1690 1681 1681 10200 420.3
2003-10-28 1685 1690 1665 1675 16900 418.8
2003-10-29 1680 1700 1671 1671 21000 417.8
2003-10-30 1671 1683 1671 1676 20900 419
2003-10-31 1676 1679 1668 1669 19200 417.3
2003-11-04 1669 1680 1669 1674 31000 418.5
2003-11-05 1675 1685 1666 1670 35300 417.5
2003-11-06 1681 1684 1669 1671 16000 417.8
2003-11-07 1671 1678 1590 1600 51700 400
2003-11-10 1660 1660 1630 1643 23500 410.8
2003-11-11 1640 1651 1632 1650 58300 412.5
2003-11-12 1671 1678 1650 1671 22400 417.8
2003-11-13 1680 1690 1660 1672 4100 418
2003-11-14 1660 1690 1660 1680 6400 420
2003-11-17 1700 1700 1650 1650 17000 412.5
2003-11-18 1649 1689 1649 1656 15900 414
2003-11-19 1678 1678 1650 1659 4900 414.8
2003-11-20 1659 1659 1651 1654 2900 413.5
2003-11-21 1650 1655 1640 1645 12300 411.3
2003-11-25 1650 1655 1650 1654 4200 413.5
2003-11-26 1640 1660 1640 1653 17600 413.3
2003-11-27 1653 1653 1639 1640 21900 410
2003-11-28 1653 1700 1650 1680 31200 420
2003-12-01 1660 1670 1651 1659 13300 414.8
2003-12-02 1681 1695 1670 1683 11100 420.8
2003-12-03 1685 1700 1680 1700 15600 425
2003-12-04 1730 1730 1700 1711 5700 427.8
2003-12-05 1729 1730 1705 1705 7700 426.3
2003-12-08 1711 1720 1690 1690 6900 422.5
2003-12-09 1693 1720 1693 1711 8600 427.8
2003-12-10 1719 1720 1690 1690 6200 422.5
2003-12-11 1700 1709 1691 1700 13400 425
2003-12-12 1720 1720 1690 1698 15600 424.5
2003-12-15 1720 1720 1700 1705 10700 426.3
2003-12-16 1705 1715 1701 1711 10700 427.8
2003-12-17 1711 1715 1705 1710 24700 427.5
2003-12-18 1713 1719 1710 1719 6100 429.8
2003-12-19 1720 1727 1710 1722 9700 430.5
2003-12-22 1730 1746 1722 1723 11500 430.8
2003-12-24 1749 1750 1723 1730 8900 432.5
2003-12-25 1730 1740 1720 1730 7000 432.5
2003-12-26 1710 1720 1703 1706 17800 426.5
2003-12-29 1710 1739 1706 1724 9900 431
2003-12-30 1735 1744 1733 1733 7500 433.3


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。