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
2007-01-04 2505 2505 2475 2485 6900 621.3
2007-01-05 2485 2500 2485 2500 11300 625
2007-01-09 2525 2565 2520 2550 17900 637.5
2007-01-10 2560 2590 2555 2570 17900 642.5
2007-01-11 2585 2620 2580 2595 11400 648.8
2007-01-12 2615 2650 2605 2635 17400 658.8
2007-01-15 2690 2705 2670 2705 13100 676.3
2007-01-16 2705 2720 2700 2720 12100 680
2007-01-17 2720 2725 2710 2715 7900 678.8
2007-01-18 2695 2700 2655 2685 17000 671.3
2007-01-19 2670 2715 2660 2700 14800 675
2007-01-22 2700 2710 2695 2705 6800 676.3
2007-01-23 2715 2715 2690 2695 7600 673.8
2007-01-24 2710 2710 2695 2695 6600 673.8
2007-01-25 2710 2715 2700 2700 8600 675
2007-01-26 2700 2720 2700 2710 13000 677.5
2007-01-29 2725 2830 2725 2785 24700 696.3
2007-01-30 2810 2865 2800 2840 27100 710
2007-01-31 2840 2875 2815 2820 21500 705
2007-02-01 2800 2805 2765 2805 17400 701.3
2007-02-02 2785 2795 2765 2770 8600 692.5
2007-02-05 2765 2775 2730 2740 14000 685
2007-02-06 2730 2740 2725 2730 8200 682.5
2007-02-07 2740 2780 2740 2750 7600 687.5
2007-02-08 2785 2795 2780 2785 9300 696.3
2007-02-09 2780 2830 2770 2830 14600 707.5
2007-02-13 2860 2870 2840 2865 8200 716.3
2007-02-14 2890 2905 2875 2875 25400 718.8
2007-02-15 2890 2895 2875 2890 10800 722.5
2007-02-16 2895 2955 2865 2920 28000 730
2007-02-19 2950 2950 2915 2915 14100 728.8
2007-02-20 2945 2945 2910 2910 7400 727.5
2007-02-21 2900 2910 2895 2900 10900 725
2007-02-22 2895 2925 2860 2860 14300 715
2007-02-23 2870 2915 2870 2915 12300 728.8
2007-02-26 2935 2935 2925 2930 8500 732.5
2007-02-27 2930 2935 2925 2930 4900 732.5
2007-02-28 2700 2890 2655 2885 27000 721.3
2007-03-01 2895 2905 2855 2860 12400 715
2007-03-02 2875 2880 2825 2835 7500 708.8
2007-03-05 2800 2805 2725 2730 18800 682.5
2007-03-06 2705 2800 2630 2765 20000 691.3
2007-03-07 2800 2810 2760 2775 12000 693.8
2007-03-08 2780 2820 2780 2805 8800 701.3
2007-03-09 2805 2860 2800 2840 17100 710
2007-03-12 2885 2885 2845 2880 6100 720
2007-03-13 2860 2885 2860 2860 9100 715
2007-03-14 2820 2820 2790 2795 14200 698.8
2007-03-15 2810 2820 2785 2795 16100 698.8
2007-03-16 2795 2805 2765 2765 8900 691.3
2007-03-19 2790 2795 2780 2780 7700 695
2007-03-20 2800 2800 2775 2775 13900 693.8
2007-03-22 2795 2800 2785 2785 12900 696.3
2007-03-23 2790 2795 2780 2790 18000 697.5
2007-03-26 2795 2850 2790 2850 24800 712.5
2007-03-27 2680 2740 2670 2715 34000 678.8
2007-03-28 2700 2700 2660 2665 12800 666.3
2007-03-29 2630 2635 2570 2605 19500 651.3
2007-03-30 2590 2640 2575 2635 8900 658.8
2007-04-02 2630 2635 2520 2520 12400 630
2007-04-03 2520 2585 2520 2575 14000 643.8
2007-04-04 2575 2575 2540 2540 11000 635
2007-04-05 2520 2530 2475 2475 17500 618.8
2007-04-06 2470 2470 2440 2445 20600 611.3
2007-04-09 2460 2460 2440 2440 27100 610
2007-04-10 2440 2460 2420 2460 29800 615
2007-04-11 2480 2520 2475 2515 7500 628.8
2007-04-12 2595 2595 2535 2580 18200 645
2007-04-13 2565 2565 2535 2535 9300 633.8
2007-04-16 2560 2565 2535 2560 7100 640
2007-04-17 2540 2540 2505 2515 7000 628.8
2007-04-18 2510 2515 2500 2515 4900 628.8
2007-04-19 2515 2515 2475 2475 10600 618.8
2007-04-20 2460 2460 2415 2415 14100 603.8
2007-04-23 2410 2425 2330 2340 22100 585
2007-04-24 2335 2390 2335 2390 5200 597.5
2007-04-25 2400 2420 2395 2410 9700 602.5
2007-04-26 2420 2425 2405 2405 4200 601.3
2007-04-27 2405 2435 2400 2415 4200 603.8
2007-05-01 2405 2415 2400 2405 7100 601.3
2007-05-02 2415 2445 2395 2405 13500 601.3
2007-05-07 2335 2335 2295 2320 42800 580
2007-05-08 2300 2305 2295 2305 24800 576.3
2007-05-09 2300 2305 2295 2300 7600 575
2007-05-10 2300 2305 2290 2295 6200 573.8
2007-05-11 2305 2305 2240 2245 14700 561.3
2007-05-14 2240 2245 2230 2230 9500 557.5
2007-05-15 2235 2240 2220 2220 11500 555
2007-05-16 2220 2235 2180 2180 15800 545
2007-05-17 2160 2160 2125 2125 21500 531.3
2007-05-18 2130 2150 2130 2140 9000 535
2007-05-21 2145 2190 2145 2185 10900 546.3
2007-05-22 2185 2235 2185 2235 9900 558.8
2007-05-23 2280 2285 2200 2210 15000 552.5
2007-05-24 2190 2240 2190 2225 10800 556.3
2007-05-25 2225 2225 2200 2200 13400 550
2007-05-28 2200 2210 2200 2210 6200 552.5
2007-05-29 2210 2225 2210 2215 5500 553.8
2007-05-30 2230 2260 2210 2240 10400 560
2007-05-31 2260 2260 2235 2240 4500 560
2007-06-01 2265 2270 2250 2260 5300 565
2007-06-04 2300 2300 2275 2285 6600 571.3
2007-06-05 2330 2330 2300 2310 7400 577.5
2007-06-06 2310 2315 2300 2300 7100 575
2007-06-07 2290 2300 2290 2300 3900 575
2007-06-08 2300 2305 2275 2285 13900 571.3
2007-06-11 2300 2310 2295 2295 3000 573.8
2007-06-12 2295 2305 2290 2290 3600 572.5
2007-06-13 2290 2305 2285 2285 5000 571.3
2007-06-14 2285 2285 2250 2260 17200 565
2007-06-15 2275 2275 2230 2260 13700 565
2007-06-18 2255 2265 2230 2255 9300 563.8
2007-06-19 2260 2270 2255 2260 3400 565
2007-06-20 2260 2270 2250 2270 3500 567.5
2007-06-21 2265 2270 2255 2260 3800 565
2007-06-22 2265 2265 2250 2250 4400 562.5
2007-06-25 2260 2285 2260 2275 4800 568.8
2007-06-26 2260 2285 2260 2270 4700 567.5
2007-06-27 2250 2260 2215 2215 16200 553.8
2007-06-28 2220 2245 2210 2220 13400 555
2007-06-29 2230 2235 2170 2180 28500 545
2007-07-02 2180 2185 2130 2135 44900 533.8
2007-07-03 2165 2165 2100 2130 44900 532.5
2007-07-04 2160 2195 2100 2135 52300 533.8
2007-07-05 2135 2145 2100 2120 33900 530
2007-07-06 2120 2120 2085 2095 58800 523.8
2007-07-09 2095 2100 2070 2075 38500 518.8
2007-07-10 2080 2080 2055 2055 40000 513.8
2007-07-11 2050 2060 2020 2035 57200 508.8
2007-07-12 2035 2050 1994 2010 70000 502.5
2007-07-13 2020 2045 2020 2045 16200 511.3
2007-07-17 2075 2075 2050 2065 12200 516.3
2007-07-18 2075 2155 2065 2130 65600 532.5
2007-07-19 2165 2165 2095 2105 34000 526.3
2007-07-20 2105 2105 2075 2075 16100 518.8
2007-07-23 2050 2080 2040 2070 15500 517.5
2007-07-24 2090 2090 2055 2080 4700 520
2007-07-25 2070 2080 2060 2080 6100 520
2007-07-26 2070 2080 2060 2065 7400 516.3
2007-07-27 2050 2055 2030 2035 13400 508.8
2007-07-30 2030 2040 2010 2040 9300 510
2007-07-31 2040 2060 2030 2050 8500 512.5
2007-08-01 2040 2040 2010 2020 12300 505
2007-08-02 2020 2030 2005 2020 9400 505
2007-08-03 2010 2030 2005 2015 5800 503.8
2007-08-06 2010 2020 2000 2010 11400 502.5
2007-08-07 2005 2020 1996 1996 16200 499
2007-08-08 1996 2020 1995 2000 7200 500
2007-08-09 2020 2025 1998 2010 12400 502.5
2007-08-10 2000 2020 1985 1985 19100 496.3
2007-08-13 1982 1989 1959 1962 10700 490.5
2007-08-14 1970 1983 1963 1980 8900 495
2007-08-15 1971 1990 1970 1971 11600 492.8
2007-08-16 1961 1965 1923 1929 11600 482.3
2007-08-17 1917 1917 1874 1874 23700 468.5
2007-08-20 1881 1940 1877 1877 13400 469.3
2007-08-21 1872 1900 1872 1890 7600 472.5
2007-08-22 1880 1880 1860 1873 9200 468.3
2007-08-23 1871 1910 1871 1910 5800 477.5
2007-08-24 1910 1917 1905 1910 2600 477.5
2007-08-27 1940 1945 1922 1927 2800 481.8
2007-08-28 1938 1950 1932 1949 3300 487.3
2007-08-29 1932 1939 1923 1925 2700 481.3
2007-08-30 1946 1960 1935 1935 3000 483.8
2007-08-31 1935 1981 1935 1970 6900 492.5
2007-09-03 1985 1985 1974 1974 4400 493.5
2007-09-04 1975 2000 1974 1986 2500 496.5
2007-09-05 1986 1986 1966 1985 5800 496.3
2007-09-06 1965 1965 1940 1953 3900 488.3
2007-09-07 1950 1951 1916 1921 5200 480.3
2007-09-10 1901 1918 1900 1917 4800 479.3
2007-09-11 1905 1917 1901 1910 5400 477.5
2007-09-12 1910 1925 1906 1914 4500 478.5
2007-09-13 1911 1928 1901 1928 6400 482
2007-09-14 1915 1915 1892 1893 15600 473.3
2007-09-18 1910 1910 1888 1888 6400 472
2007-09-19 1892 1910 1892 1900 7400 475
2007-09-20 1887 1899 1875 1885 8700 471.3
2007-09-21 1855 1873 1850 1871 7300 467.8
2007-09-25 1864 1864 1848 1860 5100 465
2007-09-26 1865 1884 1846 1875 10200 468.8
2007-09-27 1878 1910 1878 1910 6500 477.5
2007-09-28 1939 1939 1901 1921 5200 480.3
2007-10-01 1906 1947 1906 1920 7800 480
2007-10-02 1930 1940 1920 1929 8700 482.3
2007-10-03 1928 1934 1921 1923 5300 480.8
2007-10-04 1921 1921 1870 1901 10600 475.3
2007-10-05 1881 1901 1881 1888 4600 472
2007-10-09 1880 1899 1878 1890 10400 472.5
2007-10-10 1902 1909 1900 1901 4100 475.3
2007-10-11 1900 1901 1887 1900 5100 475
2007-10-12 1901 1901 1885 1885 18100 471.3
2007-10-15 1900 1900 1866 1877 9000 469.3
2007-10-16 1885 1890 1872 1872 2800 468
2007-10-17 1873 1877 1865 1877 13800 469.3
2007-10-18 1870 1870 1856 1865 7100 466.3
2007-10-19 1855 1859 1850 1850 5900 462.5
2007-10-22 1845 1850 1830 1835 6700 458.8
2007-10-23 1835 1838 1825 1825 7200 456.3
2007-10-24 1826 1830 1783 1800 13900 450
2007-10-25 1761 1795 1755 1756 13900 439
2007-10-26 1758 1770 1724 1744 13000 436
2007-10-29 1751 1765 1751 1765 6000 441.3
2007-10-30 1761 1761 1714 1727 8200 431.8
2007-10-31 1709 1740 1707 1736 12700 434
2007-11-01 1737 1758 1737 1756 7400 439
2007-11-02 1749 1757 1740 1744 12800 436
2007-11-05 1742 1750 1742 1742 6300 435.5
2007-11-06 1742 1750 1731 1745 8900 436.3
2007-11-07 1751 1751 1730 1730 7900 432.5
2007-11-08 1710 1752 1700 1726 14500 431.5
2007-11-09 1726 1726 1711 1718 5300 429.5
2007-11-12 1701 1702 1671 1671 14100 417.8
2007-11-13 1671 1696 1651 1655 15100 413.8
2007-11-14 1677 1700 1658 1663 11900 415.8
2007-11-15 1665 1682 1665 1670 12700 417.5
2007-11-16 1660 1660 1630 1646 13500 411.5
2007-11-19 1650 1654 1621 1637 7600 409.3
2007-11-20 1629 1629 1600 1604 16400 401
2007-11-21 1622 1630 1590 1590 6600 397.5
2007-11-22 1590 1600 1589 1593 11000 398.3
2007-11-26 1601 1619 1588 1590 12800 397.5
2007-11-27 1592 1626 1590 1620 8900 405
2007-11-28 1622 1629 1615 1629 8600 407.3
2007-11-29 1641 1670 1635 1649 12800 412.3
2007-11-30 1660 1669 1651 1651 11900 412.8
2007-12-03 1700 1700 1640 1660 28800 415
2007-12-04 1661 1675 1645 1659 10700 414.8
2007-12-05 1660 1665 1648 1650 9800 412.5
2007-12-06 1654 1664 1646 1655 9200 413.8
2007-12-07 1655 1668 1644 1655 41800 413.8
2007-12-10 1660 1660 1630 1638 22900 409.5
2007-12-11 1645 1645 1630 1631 23900 407.8
2007-12-12 1630 1630 1613 1620 26600 405
2007-12-13 1622 1628 1603 1616 14300 404
2007-12-14 1621 1628 1609 1610 14400 402.5
2007-12-17 1612 1612 1597 1597 18000 399.3
2007-12-18 1595 1602 1592 1595 11700 398.8
2007-12-19 1593 1597 1592 1595 12400 398.8
2007-12-20 1599 1600 1580 1586 16600 396.5
2007-12-21 1587 1600 1572 1584 13900 396
2007-12-25 1614 1619 1564 1570 24500 392.5
2007-12-26 1599 1608 1578 1608 12200 402
2007-12-27 1601 1601 1591 1596 13500 399
2007-12-28 1593 1594 1580 1582 7900 395.5


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。