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
2012-01-04 1150 1161 1132 1147 78900 286.8
2012-01-05 1151 1165 1145 1160 56300 290
2012-01-06 1165 1186 1155 1172 76000 293
2012-01-10 1175 1191 1172 1191 48800 297.8
2012-01-11 1190 1228 1187 1225 102700 306.3
2012-01-12 1226 1235 1190 1192 77000 298
2012-01-13 1185 1205 1144 1152 89800 288
2012-01-16 1154 1198 1153 1198 51700 299.5
2012-01-17 1199 1199 1167 1184 44800 296
2012-01-18 1178 1181 1163 1173 28100 293.3
2012-01-19 1178 1206 1178 1198 65000 299.5
2012-01-20 1204 1207 1181 1191 31500 297.8
2012-01-23 1194 1200 1185 1195 32000 298.8
2012-01-24 1198 1198 1183 1185 21100 296.3
2012-01-25 1185 1191 1166 1188 25000 297
2012-01-26 1185 1190 1182 1190 17900 297.5
2012-01-27 1151 1151 1120 1130 137300 282.5
2012-01-30 1120 1139 1119 1129 41900 282.3
2012-01-31 1134 1140 1130 1137 30900 284.3
2012-02-01 1137 1150 1137 1146 18900 286.5
2012-02-02 1174 1174 1136 1143 28500 285.8
2012-02-03 1159 1159 1149 1157 20300 289.3
2012-02-06 1159 1189 1159 1188 41700 297
2012-02-07 1181 1193 1175 1187 49100 296.8
2012-02-08 1193 1240 1186 1230 94700 307.5
2012-02-09 1231 1258 1230 1249 47000 312.3
2012-02-10 1250 1258 1246 1249 49400 312.3
2012-02-13 1240 1240 1203 1215 31100 303.8
2012-02-14 1240 1253 1231 1247 43500 311.8
2012-02-15 1255 1288 1255 1272 46500 318
2012-02-16 1263 1283 1255 1258 24100 314.5
2012-02-17 1260 1266 1238 1245 36900 311.3
2012-02-20 1263 1270 1245 1249 46300 312.3
2012-02-21 1250 1277 1247 1269 46800 317.3
2012-02-22 1271 1280 1262 1278 21700 319.5
2012-02-23 1283 1288 1273 1286 21400 321.5
2012-02-24 1300 1307 1286 1291 33400 322.8
2012-02-27 1292 1295 1279 1280 31200 320
2012-02-28 1280 1290 1265 1286 50200 321.5
2012-02-29 1287 1287 1256 1262 53100 315.5
2012-03-01 1262 1268 1223 1229 42300 307.3
2012-03-02 1230 1254 1230 1247 27100 311.8
2012-03-05 1260 1264 1243 1247 13900 311.8
2012-03-06 1255 1261 1246 1251 25900 312.8
2012-03-07 1230 1245 1230 1234 29100 308.5
2012-03-08 1244 1245 1220 1225 54700 306.3
2012-03-09 1236 1247 1230 1238 41800 309.5
2012-03-12 1238 1250 1238 1240 25100 310
2012-03-13 1242 1270 1242 1264 38500 316
2012-03-14 1273 1277 1247 1253 58500 313.3
2012-03-15 1250 1254 1241 1250 51200 312.5
2012-03-16 1252 1267 1249 1263 70000 315.8
2012-03-19 1264 1294 1264 1290 53000 322.5
2012-03-21 1290 1297 1275 1289 41600 322.3
2012-03-22 1287 1325 1285 1323 55900 330.8
2012-03-23 1323 1338 1295 1329 48600 332.3
2012-03-26 1342 1342 1296 1302 24400 325.5
2012-03-27 1293 1333 1293 1318 22100 329.5
2012-03-28 1300 1319 1296 1315 24000 328.8
2012-03-29 1308 1319 1295 1317 16900 329.3
2012-03-30 1316 1344 1307 1336 23700 334
2012-04-02 1335 1340 1318 1320 23500 330
2012-04-03 1320 1320 1288 1291 21000 322.8
2012-04-04 1280 1304 1263 1266 28300 316.5
2012-04-05 1250 1250 1231 1244 25800 311
2012-04-06 1248 1277 1246 1267 19600 316.8
2012-04-09 1248 1257 1226 1229 23800 307.3
2012-04-10 1236 1240 1229 1230 14400 307.5
2012-04-11 1226 1227 1191 1192 34900 298
2012-04-12 1199 1220 1192 1200 26200 300
2012-04-13 1193 1221 1193 1210 25200 302.5
2012-04-16 1209 1236 1208 1225 19300 306.3
2012-04-17 1237 1239 1226 1235 9200 308.8
2012-04-18 1248 1260 1235 1239 6300 309.8
2012-04-19 1248 1248 1230 1232 8700 308
2012-04-20 1238 1258 1234 1247 7800 311.8
2012-04-23 1257 1264 1231 1245 12400 311.3
2012-04-24 1236 1236 1220 1225 10500 306.3
2012-04-25 1239 1248 1226 1243 14100 310.8
2012-04-26 1250 1250 1231 1232 8500 308
2012-04-27 1240 1241 1216 1226 13200 306.5
2012-05-01 1226 1228 1217 1223 8100 305.8
2012-05-02 1222 1225 1216 1217 5800 304.3
2012-05-07 1200 1200 1193 1194 12900 298.5
2012-05-08 1095 1095 1071 1077 91800 269.3
2012-05-09 1078 1078 1041 1043 43100 260.8
2012-05-10 1041 1050 1032 1043 17200 260.8
2012-05-11 1045 1050 1034 1034 17000 258.5
2012-05-14 1028 1028 1007 1007 20700 251.8
2012-05-15 1000 1007 980 988 39300 247
2012-05-16 982 986 978 981 26600 245.3
2012-05-17 975 983 970 977 25300 244.3
2012-05-18 978 982 952 959 28000 239.8
2012-05-21 977 978 958 961 26900 240.3
2012-05-22 977 1014 973 1007 22200 251.8
2012-05-23 1000 1015 988 994 19600 248.5
2012-05-24 1000 1010 957 963 40800 240.8
2012-05-25 978 980 963 967 12700 241.8
2012-05-28 979 979 964 970 13100 242.5
2012-05-29 969 991 969 991 12200 247.8
2012-05-30 1009 1009 991 997 10500 249.3
2012-05-31 981 994 971 990 10900 247.5
2012-06-01 990 990 963 965 11500 241.3
2012-06-04 966 966 946 947 19300 236.8
2012-06-05 950 961 950 961 9600 240.3
2012-06-06 962 985 952 985 11700 246.3
2012-06-07 986 996 980 989 14500 247.3
2012-06-08 980 980 971 979 23900 244.8
2012-06-11 981 992 980 981 34200 245.3
2012-06-12 982 984 978 981 20000 245.3
2012-06-13 980 984 976 978 13300 244.5
2012-06-14 971 980 970 978 12600 244.5
2012-06-15 978 986 978 978 23200 244.5
2012-06-18 984 1000 980 996 28700 249
2012-06-19 1000 1049 1000 1027 24700 256.8
2012-06-20 1030 1053 1030 1051 21300 262.8
2012-06-21 1060 1060 1044 1048 12100 262
2012-06-22 1018 1047 1012 1046 14900 261.5
2012-06-25 1046 1050 1033 1039 5500 259.8
2012-06-26 1015 1038 1015 1030 13100 257.5
2012-06-27 1031 1047 1030 1038 4200 259.5
2012-06-28 1045 1049 1042 1049 7000 262.3
2012-06-29 1051 1069 1051 1066 17700 266.5
2012-07-02 1063 1081 1063 1076 30200 269
2012-07-03 1080 1080 1076 1076 8100 269
2012-07-04 1077 1082 1071 1080 8800 270
2012-07-05 1073 1089 1073 1079 11400 269.8
2012-07-06 1079 1089 1078 1083 10200 270.8
2012-07-09 1082 1083 1064 1066 6500 266.5
2012-07-10 1070 1070 1061 1062 9600 265.5
2012-07-11 1080 1080 1055 1064 7100 266
2012-07-12 1052 1053 1046 1046 9400 261.5
2012-07-13 1046 1046 1025 1039 8600 259.8
2012-07-17 1039 1049 1039 1047 9800 261.8
2012-07-18 1047 1050 1026 1028 10400 257
2012-07-19 1015 1028 1011 1017 20600 254.3
2012-07-20 1018 1019 1006 1006 8800 251.5
2012-07-23 1006 1006 990 990 15300 247.5
2012-07-24 1002 1002 992 1000 7100 250
2012-07-25 1004 1008 991 996 13900 249
2012-07-26 1001 1057 1001 1057 10700 264.3
2012-07-27 1003 1013 996 1009 27200 252.3
2012-07-30 1009 1011 1000 1010 9200 252.5
2012-07-31 1010 1018 1001 1008 11700 252
2012-08-01 1003 1007 999 1007 15300 251.8
2012-08-02 1005 1015 1003 1003 5300 250.8
2012-08-03 1002 1020 1000 1012 11600 253
2012-08-06 1019 1022 1006 1021 12100 255.3
2012-08-07 1038 1038 1003 1003 6300 250.8
2012-08-08 1006 1023 1006 1022 4200 255.5
2012-08-09 1022 1033 1022 1030 5800 257.5
2012-08-10 1029 1039 1019 1024 10900 256
2012-08-13 1014 1030 1014 1024 2000 256
2012-08-14 1016 1047 1010 1047 12800 261.8
2012-08-15 1043 1048 1030 1046 8200 261.5
2012-08-16 1046 1050 1038 1048 6400 262
2012-08-17 1058 1058 1039 1053 16600 263.3
2012-08-20 1050 1051 1045 1046 4100 261.5
2012-08-21 1046 1051 1042 1047 7000 261.8
2012-08-22 1026 1042 1026 1040 6500 260
2012-08-23 1039 1048 1033 1045 3300 261.3
2012-08-24 1045 1045 1038 1041 4500 260.3
2012-08-27 1040 1040 1031 1034 6300 258.5
2012-08-28 1040 1040 1028 1028 8700 257
2012-08-29 1026 1029 1018 1029 4600 257.3
2012-08-30 1028 1028 1013 1019 7500 254.8
2012-08-31 1011 1037 1011 1019 5700 254.8
2012-09-03 1021 1034 1020 1024 7600 256
2012-09-04 1025 1045 1024 1041 8100 260.3
2012-09-05 1041 1043 1028 1040 12900 260
2012-09-06 1040 1040 1011 1011 4600 252.8
2012-09-07 1016 1023 1010 1010 11700 252.5
2012-09-10 1014 1028 1010 1028 5500 257
2012-09-11 1003 1020 1002 1020 10200 255
2012-09-12 1020 1031 1018 1027 9400 256.8
2012-09-13 1030 1038 1022 1031 8500 257.8
2012-09-14 1043 1047 1037 1041 16400 260.3
2012-09-18 1041 1051 1036 1048 12900 262
2012-09-19 1050 1055 1046 1054 9800 263.5
2012-09-20 1054 1056 1040 1053 7100 263.3
2012-09-21 1053 1053 1038 1042 3900 260.5
2012-09-24 1042 1045 1019 1042 15000 260.5
2012-09-25 1040 1052 1030 1052 10800 263
2012-09-26 1041 1045 1014 1024 13100 256
2012-09-27 1021 1042 1016 1041 5800 260.3
2012-09-28 1041 1041 1028 1028 6600 257
2012-10-01 1029 1030 1020 1023 5400 255.8
2012-10-02 1035 1035 1016 1016 6700 254
2012-10-03 1016 1016 997 998 10900 249.5
2012-10-04 998 1004 997 1000 12600 250
2012-10-05 1000 1001 990 991 13300 247.8
2012-10-09 991 992 980 982 16400 245.5
2012-10-10 980 980 948 948 26500 237
2012-10-11 958 972 957 969 3800 242.3
2012-10-12 976 976 957 963 8900 240.8
2012-10-15 963 968 963 966 4000 241.5
2012-10-16 969 1000 969 994 15900 248.5
2012-10-17 999 1003 985 989 12100 247.3
2012-10-18 990 997 988 997 5400 249.3
2012-10-19 996 1000 992 999 6200 249.8
2012-10-22 997 1003 997 1000 3700 250
2012-10-23 1000 1004 991 993 5200 248.3
2012-10-24 990 999 989 990 5200 247.5
2012-10-25 995 995 986 990 9000 247.5
2012-10-26 990 996 990 991 5600 247.8
2012-10-29 992 997 990 991 6300 247.8
2012-10-30 978 999 975 999 23300 249.8
2012-10-31 999 999 987 998 4600 249.5
2012-11-01 998 999 982 986 10300 246.5
2012-11-02 987 998 975 983 13800 245.8
2012-11-05 976 981 971 975 7200 243.8
2012-11-06 976 979 974 975 5100 243.8
2012-11-07 979 981 974 976 4200 244
2012-11-08 977 977 961 961 11400 240.3
2012-11-09 962 970 956 959 10700 239.8
2012-11-12 960 960 956 957 3700 239.3
2012-11-13 958 959 945 946 12700 236.5
2012-11-14 947 947 942 945 5600 236.3
2012-11-15 950 960 942 960 7800 240
2012-11-16 950 969 950 967 5900 241.8
2012-11-19 968 977 968 976 5600 244
2012-11-20 978 978 972 973 8600 243.3
2012-11-21 973 979 967 970 7100 242.5
2012-11-22 975 979 973 975 4100 243.8
2012-11-26 975 980 974 974 10100 243.5
2012-11-27 975 984 974 980 10100 245
2012-11-28 980 984 975 978 3700 244.5
2012-11-29 975 977 973 973 7400 243.3
2012-11-30 980 980 974 977 8200 244.3
2012-12-03 977 985 977 982 4200 245.5
2012-12-04 982 982 945 955 81500 238.8
2012-12-05 955 961 953 956 12500 239
2012-12-06 966 966 942 946 59000 236.5
2012-12-07 949 953 946 948 16500 237
2012-12-10 950 954 950 954 9200 238.5
2012-12-11 957 958 955 958 10700 239.5
2012-12-12 958 959 952 952 23700 238
2012-12-13 957 960 950 952 20800 238
2012-12-14 950 955 950 953 18200 238.3
2012-12-17 962 965 957 960 16200 240
2012-12-18 964 965 958 958 31800 239.5
2012-12-19 958 967 955 963 40200 240.8
2012-12-20 960 962 947 950 89800 237.5
2012-12-21 952 955 949 952 21800 238
2012-12-25 960 960 952 958 31900 239.5
2012-12-26 960 960 955 957 26400 239.3
2012-12-27 957 963 953 953 58500 238.3
2012-12-28 957 964 956 959 25800 239.8


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。