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
2011-01-04 1480 1500 1475 1481 14000 370.3
2011-01-05 1499 1500 1495 1497 8000 374.3
2011-01-06 1497 1520 1497 1520 10500 380
2011-01-07 1535 1583 1530 1560 18300 390
2011-01-11 1585 1619 1569 1598 12300 399.5
2011-01-12 1590 1590 1540 1540 17100 385
2011-01-13 1540 1578 1430 1560 26700 390
2011-01-14 1560 1580 1552 1558 13000 389.5
2011-01-17 1558 1579 1558 1572 4900 393
2011-01-18 1575 1590 1563 1590 5900 397.5
2011-01-19 1588 1588 1562 1578 9700 394.5
2011-01-20 1580 1584 1571 1582 7400 395.5
2011-01-21 1580 1580 1521 1527 12800 381.8
2011-01-24 1505 1529 1480 1529 19300 382.3
2011-01-25 1529 1552 1520 1548 11200 387
2011-01-26 1550 1566 1527 1527 12600 381.8
2011-01-27 1513 1551 1513 1535 10900 383.8
2011-01-28 1527 1538 1502 1509 14600 377.3
2011-01-31 1500 1525 1470 1495 16200 373.8
2011-02-01 1495 1509 1478 1508 9200 377
2011-02-02 1520 1540 1512 1540 15100 385
2011-02-03 1535 1535 1505 1530 13700 382.5
2011-02-04 1535 1574 1514 1558 22900 389.5
2011-02-07 1563 1583 1561 1580 14000 395
2011-02-08 1590 1593 1560 1563 16600 390.8
2011-02-09 1556 1573 1556 1573 6700 393.3
2011-02-10 1556 1575 1556 1568 9100 392
2011-02-14 1575 1575 1561 1574 3600 393.5
2011-02-15 1562 1572 1556 1570 7800 392.5
2011-02-16 1571 1571 1552 1559 4400 389.8
2011-02-17 1554 1582 1554 1581 16300 395.3
2011-02-18 1582 1589 1572 1578 7500 394.5
2011-02-21 1571 1578 1570 1573 6900 393.3
2011-02-22 1565 1571 1563 1563 5900 390.8
2011-02-23 1561 1566 1551 1551 10600 387.8
2011-02-24 1549 1549 1503 1519 14100 379.8
2011-02-25 1498 1502 1470 1475 14100 368.8
2011-02-28 1481 1500 1475 1500 13700 375
2011-03-01 1500 1539 1500 1508 11200 377
2011-03-02 1508 1534 1478 1484 12800 371
2011-03-03 1484 1506 1484 1501 4400 375.3
2011-03-04 1515 1517 1491 1494 6300 373.5
2011-03-07 1495 1528 1421 1477 13400 369.3
2011-03-08 1476 1484 1440 1440 12100 360
2011-03-09 1443 1443 1425 1426 12700 356.5
2011-03-10 1428 1428 1402 1411 8100 352.8
2011-03-11 1402 1402 1382 1386 16900 346.5
2011-03-14 1086 1290 1086 1195 28300 298.8
2011-03-15 1135 1160 989 1050 30500 262.5
2011-03-16 1071 1220 1050 1135 16800 283.8
2011-03-17 1101 1180 1101 1150 15400 287.5
2011-03-18 1170 1299 1170 1255 14800 313.8
2011-03-22 1298 1298 1256 1284 14500 321
2011-03-23 1280 1300 1270 1296 8800 324
2011-03-24 1300 1312 1265 1265 13700 316.3
2011-03-25 1295 1309 1284 1285 5600 321.3
2011-03-28 1290 1294 1262 1290 7800 322.5
2011-03-29 1275 1288 1267 1279 3700 319.8
2011-03-30 1275 1355 1270 1355 7500 338.8
2011-03-31 1338 1340 1311 1324 10600 331
2011-04-01 1324 1335 1313 1313 6000 328.3
2011-04-04 1310 1316 1305 1314 2200 328.5
2011-04-05 1300 1300 1236 1281 8300 320.3
2011-04-06 1298 1298 1233 1233 5700 308.3
2011-04-07 1237 1238 1206 1230 7400 307.5
2011-04-08 1218 1245 1218 1234 5900 308.5
2011-04-11 1230 1261 1200 1249 6500 312.3
2011-04-12 1245 1249 1212 1234 3700 308.5
2011-04-13 1224 1244 1200 1225 2700 306.3
2011-04-14 1200 1240 1200 1238 4300 309.5
2011-04-15 1245 1250 1217 1218 4500 304.5
2011-04-18 1230 1241 1211 1213 4400 303.3
2011-04-19 1210 1220 1208 1219 2000 304.8
2011-04-20 1229 1229 1219 1219 3300 304.8
2011-04-21 1231 1258 1214 1221 5400 305.3
2011-04-22 1225 1225 1210 1215 4200 303.8
2011-04-25 1240 1240 1215 1215 2400 303.8
2011-04-26 1220 1228 1205 1205 5000 301.3
2011-04-27 1208 1213 1200 1200 4700 300
2011-04-28 1205 1230 1205 1230 4700 307.5
2011-05-02 1239 1247 1226 1236 12500 309
2011-05-06 1226 1260 1212 1260 11400 315
2011-05-09 1282 1282 1260 1274 8500 318.5
2011-05-10 1270 1280 1270 1276 15000 319
2011-05-11 1276 1283 1270 1281 11900 320.3
2011-05-12 1282 1282 1241 1241 6100 310.3
2011-05-13 1240 1241 1215 1216 8000 304
2011-05-16 1216 1216 1190 1197 8700 299.3
2011-05-17 1210 1210 1185 1190 4700 297.5
2011-05-18 1192 1201 1192 1197 3300 299.3
2011-05-19 1197 1197 1191 1191 4700 297.8
2011-05-20 1191 1199 1190 1190 4500 297.5
2011-05-23 1190 1191 1174 1178 6800 294.5
2011-05-24 1177 1177 1166 1177 3100 294.3
2011-05-25 1178 1181 1176 1178 3000 294.5
2011-05-26 1186 1194 1182 1183 3200 295.8
2011-05-27 1185 1198 1180 1183 4500 295.8
2011-05-30 1184 1207 1184 1207 3600 301.8
2011-05-31 1225 1230 1210 1229 3700 307.3
2011-06-01 1229 1260 1229 1253 7100 313.3
2011-06-02 1253 1253 1245 1253 6700 313.3
2011-06-03 1253 1257 1221 1223 3300 305.8
2011-06-06 1210 1222 1210 1210 3100 302.5
2011-06-07 1211 1218 1210 1213 1600 303.3
2011-06-08 1211 1212 1200 1211 5300 302.8
2011-06-09 1206 1210 1192 1197 3400 299.3
2011-06-10 1211 1223 1211 1223 8000 305.8
2011-06-13 1223 1223 1204 1222 2700 305.5
2011-06-14 1219 1231 1218 1221 4600 305.3
2011-06-15 1230 1233 1222 1222 4600 305.5
2011-06-16 1222 1235 1215 1215 6600 303.8
2011-06-17 1215 1225 1202 1211 5300 302.8
2011-06-20 1211 1219 1210 1211 2500 302.8
2011-06-21 1221 1225 1208 1220 1900 305
2011-06-22 1220 1234 1219 1232 6300 308
2011-06-23 1230 1231 1221 1227 2400 306.8
2011-06-24 1227 1228 1226 1228 2000 307
2011-06-27 1228 1236 1228 1232 3900 308
2011-06-28 1233 1233 1228 1230 2400 307.5
2011-06-29 1230 1246 1230 1231 2900 307.8
2011-06-30 1244 1249 1240 1248 6100 312
2011-07-01 1258 1270 1255 1270 6200 317.5
2011-07-04 1300 1303 1290 1302 8800 325.5
2011-07-05 1315 1330 1315 1320 9100 330
2011-07-06 1321 1350 1321 1346 7600 336.5
2011-07-07 1355 1386 1352 1376 8100 344
2011-07-08 1398 1414 1392 1405 14300 351.3
2011-07-11 1405 1409 1372 1397 10400 349.3
2011-07-12 1390 1421 1358 1420 12900 355
2011-07-13 1420 1425 1407 1425 5800 356.3
2011-07-14 1410 1419 1370 1410 10400 352.5
2011-07-15 1410 1410 1365 1370 8100 342.5
2011-07-19 1367 1400 1367 1394 5800 348.5
2011-07-20 1401 1402 1365 1365 4400 341.3
2011-07-21 1380 1385 1379 1382 8100 345.5
2011-07-22 1390 1400 1390 1400 3300 350
2011-07-25 1400 1400 1381 1386 1900 346.5
2011-07-26 1371 1401 1371 1400 4700 350
2011-07-27 1381 1427 1376 1406 10000 351.5
2011-07-28 1412 1414 1382 1396 3700 349
2011-07-29 1399 1408 1398 1402 5100 350.5
2011-08-01 1402 1422 1402 1403 3000 350.8
2011-08-02 1404 1410 1400 1409 7000 352.3
2011-08-03 1405 1405 1376 1376 3800 344
2011-08-04 1350 1363 1340 1359 2700 339.8
2011-08-05 1269 1342 1269 1340 9400 335
2011-08-08 1320 1340 1320 1323 3800 330.8
2011-08-09 1293 1315 1285 1315 10000 328.8
2011-08-10 1326 1337 1268 1331 6700 332.8
2011-08-11 1320 1390 1290 1376 6900 344
2011-08-12 1390 1390 1346 1386 6300 346.5
2011-08-15 1382 1385 1353 1368 3800 342
2011-08-16 1360 1365 1352 1357 3300 339.3
2011-08-17 1370 1380 1359 1380 6000 345
2011-08-18 1380 1380 1363 1375 2700 343.8
2011-08-19 1352 1380 1345 1380 11300 345
2011-08-22 1361 1379 1336 1336 3300 334
2011-08-23 1349 1365 1349 1352 4300 338
2011-08-24 1372 1372 1350 1369 3500 342.3
2011-08-25 1340 1393 1340 1374 6700 343.5
2011-08-26 1388 1400 1373 1400 2700 350
2011-08-29 1405 1426 1400 1426 4300 356.5
2011-08-30 1426 1430 1420 1430 2900 357.5
2011-08-31 1430 1437 1421 1434 3200 358.5
2011-09-01 1434 1460 1415 1452 10900 363
2011-09-02 1450 1460 1443 1446 7200 361.5
2011-09-05 1419 1419 1401 1402 3100 350.5
2011-09-06 1420 1465 1410 1411 14500 352.8
2011-09-07 1415 1459 1382 1459 5400 364.8
2011-09-08 1460 1499 1453 1490 17900 372.5
2011-09-09 1500 1514 1499 1514 16700 378.5
2011-09-12 1530 1560 1527 1560 24100 390
2011-09-13 1560 1570 1547 1547 15100 386.8
2011-09-14 1548 1554 1522 1522 13000 380.5
2011-09-15 1520 1547 1520 1545 8600 386.3
2011-09-16 1537 1552 1531 1550 8200 387.5
2011-09-20 1540 1550 1505 1540 10700 385
2011-09-21 1550 1550 1535 1537 7400 384.3
2011-09-22 1532 1535 1518 1528 6000 382
2011-09-26 1512 1528 1420 1528 13300 382
2011-09-27 1528 1540 1480 1540 11000 385
2011-09-28 1508 1540 1500 1540 11600 385
2011-09-29 1513 1564 1513 1564 9200 391
2011-09-30 1564 1580 1563 1570 15700 392.5
2011-10-03 1570 1580 1570 1574 8200 393.5
2011-10-04 1574 1574 1563 1563 3800 390.8
2011-10-05 1576 1576 1560 1569 4500 392.3
2011-10-06 1569 1573 1560 1564 6000 391
2011-10-07 1570 1570 1530 1551 5900 387.8
2011-10-11 1560 1568 1548 1561 4000 390.3
2011-10-12 1550 1575 1550 1556 7200 389
2011-10-13 1549 1569 1530 1531 2700 382.8
2011-10-14 1531 1550 1507 1550 6800 387.5
2011-10-17 1550 1550 1520 1520 3100 380
2011-10-18 1491 1510 1491 1497 2300 374.3
2011-10-19 1490 1502 1480 1480 2500 370
2011-10-20 1470 1473 1464 1466 7800 366.5
2011-10-21 1452 1461 1452 1456 2000 364
2011-10-24 1480 1530 1442 1523 3900 380.8
2011-10-25 1522 1538 1517 1538 6700 384.5
2011-10-26 1512 1540 1510 1514 1400 378.5
2011-10-27 1510 1550 1510 1547 1800 386.8
2011-10-28 1547 1549 1488 1502 6000 375.5
2011-10-31 1494 1497 1485 1486 2400 371.5
2011-11-01 1487 1494 1487 1487 2400 371.8
2011-11-02 1487 1489 1460 1460 2900 365
2011-11-04 1461 1477 1461 1472 1600 368
2011-11-07 1464 1465 1448 1458 4400 364.5
2011-11-08 1442 1446 1440 1440 2400 360
2011-11-09 1320 1320 1191 1215 65300 303.8
2011-11-10 1171 1186 1160 1171 28400 292.8
2011-11-11 1185 1186 1140 1163 24200 290.8
2011-11-14 1180 1180 1156 1160 16700 290
2011-11-15 1166 1166 1075 1104 87700 276
2011-11-16 1116 1120 1075 1076 52400 269
2011-11-17 1077 1077 1043 1050 78600 262.5
2011-11-18 1045 1049 1039 1039 46600 259.8
2011-11-21 1070 1070 1038 1040 44900 260
2011-11-22 1040 1055 1040 1054 24100 263.5
2011-11-24 1054 1054 1024 1025 23500 256.3
2011-11-25 1015 1038 989 990 86000 247.5
2011-11-28 1001 1009 990 993 47700 248.3
2011-11-29 1004 1011 993 1004 69800 251
2011-11-30 1014 1015 997 998 77500 249.5
2011-12-01 1005 1010 997 999 112100 249.8
2011-12-02 1004 1010 1000 1005 106600 251.3
2011-12-05 1015 1025 1003 1016 177400 254
2011-12-06 1027 1072 1025 1065 413300 266.3
2011-12-07 1085 1098 1056 1078 334200 269.5
2011-12-08 1072 1072 1040 1057 135500 264.3
2011-12-09 1045 1051 1035 1042 112900 260.5
2011-12-12 1065 1067 1053 1064 100200 266
2011-12-13 1061 1083 1054 1080 131000 270
2011-12-14 1081 1081 1058 1061 110400 265.3
2011-12-15 1064 1096 1050 1096 148900 274
2011-12-16 1099 1135 1099 1115 186200 278.8
2011-12-19 1120 1120 1070 1100 89700 275
2011-12-20 1105 1122 1089 1117 63300 279.3
2011-12-21 1117 1122 1093 1107 51700 276.8
2011-12-22 1114 1117 1087 1106 63800 276.5
2011-12-26 1105 1118 1094 1102 67500 275.5
2011-12-27 1098 1098 1083 1088 62700 272
2011-12-28 1085 1112 1085 1099 61500 274.8
2011-12-29 1100 1150 1092 1140 153600 285
2011-12-30 1131 1148 1123 1141 45300 285.3


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。