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。

日付 始値 高値 安値 終値 出来高 終値調整
2004-01-05 1399 1402 1399 1402 6000 1402
2004-01-06 1410 1416 1380 1380 17000 1380
2004-01-07 1369 1369 1349 1362 11000 1362
2004-01-08 1358 1372 1335 1335 22000 1335
2004-01-09 1340 1379 1340 1379 25000 1379
2004-01-13 1379 1395 1379 1379 10000 1379
2004-01-14 1339 1370 1339 1360 19000 1360
2004-01-15 1361 1374 1361 1370 39000 1370
2004-01-16 1370 1384 1361 1383 20000 1383
2004-01-19 1374 1390 1374 1388 15000 1388
2004-01-20 1388 1410 1381 1410 45000 1410
2004-01-21 1421 1421 1400 1401 26000 1401
2004-01-22 1400 1415 1400 1411 24000 1411
2004-01-23 1420 1421 1410 1411 31000 1411
2004-01-26 1429 1429 1400 1418 24000 1418
2004-01-27 1426 1426 1406 1407 45000 1407
2004-01-28 1410 1415 1400 1401 47000 1401
2004-01-29 1412 1412 1380 1388 58000 1388
2004-01-30 1417 1417 1390 1398 47000 1398
2004-02-02 1405 1420 1390 1410 56000 1410
2004-02-03 1420 1435 1405 1435 51000 1435
2004-02-04 1435 1436 1410 1434 56000 1434
2004-02-05 1434 1435 1410 1430 67000 1430
2004-02-06 1446 1446 1410 1422 43000 1422
2004-02-09 1440 1443 1421 1440 59000 1440
2004-02-10 1444 1444 1435 1436 37000 1436
2004-02-12 1450 1450 1442 1449 53000 1449
2004-02-13 1450 1463 1446 1448 59000 1448
2004-02-16 1463 1477 1462 1467 25000 1467
2004-02-17 1467 1469 1442 1443 72000 1443
2004-02-18 1443 1444 1433 1440 24000 1440
2004-02-19 1420 1444 1420 1435 58000 1435
2004-02-20 1415 1419 1407 1419 35000 1419
2004-02-23 1418 1430 1410 1430 32000 1430
2004-02-24 1430 1438 1420 1427 35000 1427
2004-02-25 1432 1432 1420 1425 46000 1425
2004-02-26 1425 1427 1422 1427 26000 1427
2004-02-27 1428 1469 1428 1469 26000 1469
2004-03-01 1489 1499 1469 1498 34000 1498
2004-03-02 1498 1500 1485 1499 63000 1499
2004-03-03 1500 1530 1499 1530 59000 1530
2004-03-04 1530 1543 1528 1543 51000 1543
2004-03-05 1543 1579 1537 1579 90000 1579
2004-03-08 1586 1600 1550 1560 122000 1560
2004-03-09 1561 1580 1561 1575 38000 1575
2004-03-10 1575 1576 1532 1575 36000 1575
2004-03-11 1575 1599 1545 1590 52000 1590
2004-03-12 1562 1625 1562 1600 103000 1600
2004-03-15 1611 1620 1610 1619 16000 1619
2004-03-16 1619 1635 1619 1635 31000 1635
2004-03-17 1636 1663 1636 1660 64000 1660
2004-03-18 1695 1710 1663 1700 41000 1700
2004-03-19 1701 1760 1700 1749 40000 1749
2004-03-22 1757 1759 1669 1696 47000 1696
2004-03-23 1689 1689 1635 1637 118000 1637
2004-03-24 1608 1650 1607 1631 55000 1631
2004-03-25 1691 1691 1662 1690 41000 1690
2004-03-26 1701 1709 1660 1690 28000 1690
2004-03-29 1670 1690 1662 1682 34000 1682
2004-03-30 1690 1702 1656 1683 78000 1683
2004-03-31 1682 1690 1662 1690 33000 1690
2004-04-01 1690 1690 1633 1678 50000 1678
2004-04-02 1679 1707 1661 1669 89000 1669
2004-04-05 1690 1764 1685 1720 100000 1720
2004-04-06 1750 1778 1740 1756 81000 1756
2004-04-07 1756 1769 1756 1761 66000 1761
2004-04-08 1761 1780 1756 1762 58000 1762
2004-04-09 1756 1768 1756 1759 59000 1759
2004-04-12 1760 1802 1760 1796 58000 1796
2004-04-13 1810 1810 1756 1756 69000 1756
2004-04-14 1757 1769 1752 1760 36000 1760
2004-04-15 1762 1786 1755 1757 49000 1757
2004-04-16 1762 1765 1756 1762 32000 1762
2004-04-19 1756 1762 1755 1756 68000 1756
2004-04-20 1750 1754 1730 1738 48000 1738
2004-04-21 1739 1747 1727 1727 16000 1727
2004-04-22 1742 1750 1712 1747 39000 1747
2004-04-23 1717 1750 1717 1749 60000 1749
2004-04-26 1750 1750 1723 1749 26000 1749
2004-04-27 1749 1749 1741 1745 23000 1745
2004-04-28 1750 1771 1750 1754 135000 1754
2004-04-30 1739 1752 1711 1719 30000 1719
2004-05-06 1725 1725 1692 1692 15000 1692
2004-05-07 1692 1692 1557 1633 41000 1633
2004-05-10 1543 1550 1500 1510 61000 1510
2004-05-11 1480 1515 1445 1514 42000 1514
2004-05-12 1545 1575 1514 1552 56000 1552
2004-05-13 1556 1574 1555 1565 39000 1565
2004-05-14 1555 1564 1519 1520 50000 1520
2004-05-17 1525 1579 1525 1528 41000 1528
2004-05-18 1520 1524 1470 1506 29000 1506
2004-05-19 1536 1583 1515 1553 38000 1553
2004-05-20 1493 1564 1450 1510 62000 1510
2004-05-21 1509 1550 1509 1527 30000 1527
2004-05-24 1532 1566 1530 1548 28000 1548
2004-05-25 1548 1555 1503 1543 55000 1543
2004-05-26 1512 1534 1511 1526 48000 1526
2004-05-27 1556 1647 1556 1630 86000 1630
2004-05-28 1640 1663 1630 1657 74000 1657
2004-05-31 1700 1730 1676 1730 32000 1730
2004-06-01 1691 1722 1672 1673 25000 1673
2004-06-02 1700 1731 1699 1730 32000 1730
2004-06-03 1675 1708 1632 1664 37000 1664
2004-06-04 1637 1662 1603 1650 77000 1650
2004-06-07 1633 1689 1633 1660 31000 1660
2004-06-08 1645 1699 1644 1684 21000 1684
2004-06-09 1655 1709 1655 1670 49000 1670
2004-06-10 1655 1674 1638 1670 85000 1670
2004-06-11 1687 1687 1682 1682 69000 1682
2004-06-14 1683 1685 1652 1661 16000 1661
2004-06-15 1651 1661 1630 1641 30000 1641
2004-06-16 1641 1690 1628 1668 47000 1668
2004-06-17 1658 1675 1650 1657 61000 1657
2004-06-18 1642 1690 1630 1630 52000 1630
2004-06-21 1646 1669 1646 1657 27000 1657
2004-06-22 1645 1660 1630 1660 40000 1660
2004-06-23 1642 1642 1606 1606 22000 1606
2004-06-24 1613 1635 1613 1626 11000 1626
2004-06-25 1647 1660 1608 1652 59000 1652
2004-06-28 1653 1681 1651 1681 34000 1681
2004-06-29 1696 1732 1691 1732 49000 1732
2004-06-30 1736 1760 1733 1743 109000 1743
2004-07-01 1748 1748 1739 1740 29000 1740
2004-07-02 1739 1745 1705 1728 49000 1728
2004-07-05 1739 1739 1665 1675 37000 1675
2004-07-06 1645 1703 1645 1675 27000 1675
2004-07-07 1651 1684 1636 1649 14000 1649
2004-07-08 1649 1676 1637 1646 19000 1646
2004-07-09 1695 1696 1646 1695 36000 1695
2004-07-12 1679 1681 1668 1680 20000 1680
2004-07-13 1680 1709 1680 1695 49000 1695
2004-07-14 1695 1695 1658 1658 10000 1658
2004-07-15 1647 1651 1600 1617 48000 1617
2004-07-16 1617 1618 1589 1618 31000 1618
2004-07-20 1645 1645 1618 1623 23000 1623
2004-07-21 1624 1645 1610 1643 9000 1643
2004-07-22 1642 1643 1624 1643 7000 1643
2004-07-23 1654 1654 1617 1649 44000 1649
2004-07-26 1590 1629 1580 1603 49000 1603
2004-07-27 1604 1604 1560 1560 24000 1560
2004-07-28 1551 1556 1515 1546 18000 1546
2004-07-29 1545 1545 1530 1544 24000 1544
2004-07-30 1514 1545 1514 1534 33000 1534
2004-08-02 1534 1534 1520 1532 17000 1532
2004-08-03 1521 1534 1521 1530 51000 1530
2004-08-04 1539 1560 1539 1550 47000 1550
2004-08-05 1579 1630 1579 1628 13000 1628
2004-08-06 1568 1625 1568 1625 4000 1625
2004-08-09 1595 1645 1595 1628 21000 1628
2004-08-10 1650 1650 1620 1646 5000 1646
2004-08-11 1640 1640 1585 1585 14000 1585
2004-08-12 1581 1585 1572 1585 21000 1585
2004-08-13 1565 1580 1551 1551 18000 1551
2004-08-16 1551 1551 1490 1511 8000 1511
2004-08-17 1548 1574 1545 1570 34000 1570
2004-08-18 1580 1585 1561 1568 9000 1568
2004-08-19 1568 1579 1545 1570 71000 1570
2004-08-20 1547 1577 1547 1562 23000 1562
2004-08-23 1533 1538 1523 1530 27000 1530
2004-08-24 1529 1558 1529 1558 18000 1558
2004-08-25 1562 1565 1531 1565 27000 1565
2004-08-26 1567 1567 1547 1565 13000 1565
2004-08-27 1565 1578 1560 1577 29000 1577
2004-08-30 1579 1609 1579 1590 17000 1590
2004-08-31 1591 1598 1575 1590 15000 1590
2004-09-01 1591 1592 1574 1580 20000 1580
2004-09-02 1607 1607 1583 1584 4000 1584
2004-09-03 1598 1598 1565 1565 13000 1565
2004-09-06 1567 1606 1567 1590 18000 1590
2004-09-07 1590 1590 1563 1563 15000 1563
2004-09-08 1568 1580 1557 1562 29000 1562
2004-09-09 1564 1584 1560 1566 20000 1566
2004-09-10 1567 1581 1561 1567 110000 1567
2004-09-13 1571 1580 1567 1568 52000 1568
2004-09-14 1571 1600 1571 1574 26000 1574
2004-09-15 1597 1619 1579 1597 23000 1597
2004-09-16 1617 1620 1597 1605 47000 1605
2004-09-17 1627 1627 1605 1605 12000 1605
2004-09-21 1625 1700 1624 1658 50000 1658
2004-09-22 1659 1659 1610 1651 57000 1651
2004-09-24 1670 1690 1660 1680 49000 1680
2004-09-27 1681 1699 1675 1690 42000 1690
2004-09-28 1690 1690 1653 1659 20000 1659
2004-09-29 1676 1676 1673 1673 15000 1673
2004-09-30 1674 1689 1670 1674 27000 1674
2004-10-01 1675 1678 1674 1678 20000 1678
2004-10-04 1700 1700 1670 1674 28000 1674
2004-10-05 1674 1677 1660 1677 28000 1677
2004-10-06 1678 1740 1678 1740 37000 1740
2004-10-07 1710 1712 1660 1669 44000 1669
2004-10-08 1669 1669 1633 1640 43000 1640
2004-10-12 1610 1640 1610 1620 47000 1620
2004-10-13 1601 1626 1590 1600 55000 1600
2004-10-14 1598 1602 1558 1570 32000 1570
2004-10-15 1581 1600 1581 1600 16000 1600
2004-10-18 1572 1573 1530 1530 46000 1530
2004-10-19 1529 1575 1529 1559 28000 1559
2004-10-20 1558 1558 1505 1505 41000 1505
2004-10-21 1519 1520 1500 1502 41000 1502
2004-10-22 1502 1502 1457 1470 47000 1470
2004-10-25 1430 1450 1430 1447 43000 1447
2004-10-26 1432 1445 1403 1420 45000 1420
2004-10-27 1419 1448 1394 1448 69000 1448
2004-10-28 1497 1497 1456 1469 38000 1469
2004-10-29 1489 1527 1488 1527 72000 1527
2004-11-01 1529 1529 1500 1511 38000 1511
2004-11-02 1541 1550 1488 1513 37000 1513
2004-11-04 1540 1544 1516 1539 21000 1539
2004-11-05 1513 1534 1513 1529 42000 1529
2004-11-08 1515 1538 1515 1535 15000 1535
2004-11-09 1520 1535 1517 1530 38000 1530
2004-11-10 1515 1519 1515 1519 13000 1519
2004-11-11 1524 1524 1510 1510 5000 1510
2004-11-12 1460 1478 1428 1445 33000 1445
2004-11-15 1440 1445 1430 1430 55000 1430
2004-11-16 1428 1454 1428 1451 47000 1451
2004-11-17 1467 1467 1423 1423 30000 1423
2004-11-18 1413 1415 1387 1387 64000 1387
2004-11-19 1394 1400 1372 1379 36000 1379
2004-11-22 1360 1360 1304 1337 46000 1337
2004-11-24 1347 1349 1327 1327 23000 1327
2004-11-25 1347 1347 1320 1322 54000 1322
2004-11-26 1324 1350 1319 1319 28000 1319
2004-11-29 1314 1320 1306 1315 40000 1315
2004-11-30 1310 1310 1271 1271 52000 1271
2004-12-01 1271 1296 1270 1285 86000 1285
2004-12-02 1300 1311 1297 1308 199000 1308
2004-12-03 1309 1349 1305 1345 113000 1345
2004-12-06 1345 1346 1338 1344 63000 1344
2004-12-07 1343 1343 1334 1335 47000 1335
2004-12-08 1335 1348 1330 1338 109000 1338
2004-12-09 1318 1337 1317 1329 83000 1329
2004-12-10 1349 1367 1349 1361 106000 1361
2004-12-13 1361 1373 1361 1372 58000 1372
2004-12-14 1352 1372 1351 1372 49000 1372
2004-12-15 1372 1383 1370 1378 49000 1378
2004-12-16 1358 1379 1358 1379 70000 1379
2004-12-17 1380 1380 1360 1373 50000 1373
2004-12-20 1370 1385 1365 1385 22000 1385
2004-12-21 1387 1399 1385 1387 40000 1387
2004-12-22 1388 1426 1388 1423 62000 1423
2004-12-24 1463 1483 1448 1466 63000 1466
2004-12-27 1470 1470 1451 1452 24000 1452
2004-12-28 1457 1458 1431 1431 15000 1431
2004-12-29 1432 1432 1407 1407 43000 1407
2004-12-30 1427 1432 1420 1424 31000 1424


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。