個別株価データ

個別株価データ

東証1部(繊維製品)
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
2006-01-04 2315 2315 2260 2305 576000 2305
2006-01-05 2425 2450 2385 2430 1030000 2430
2006-01-06 2445 2450 2340 2375 643000 2375
2006-01-10 2360 2370 2265 2275 611000 2275
2006-01-11 2260 2285 2205 2240 711000 2240
2006-01-12 2245 2310 2205 2215 826000 2215
2006-01-13 2220 2230 2145 2160 1686000 2160
2006-01-16 2160 2165 2090 2095 1179000 2095
2006-01-17 2065 2125 2030 2030 1291000 2030
2006-01-18 2025 2025 1920 1980 1282000 1980
2006-01-19 1987 2095 1987 2080 1304000 2080
2006-01-20 2090 2135 2045 2050 683000 2050
2006-01-23 1989 2040 1950 1995 643000 1995
2006-01-24 1995 2045 1989 1999 669000 1999
2006-01-25 2100 2140 2080 2080 986000 2080
2006-01-26 2100 2135 2090 2100 866000 2100
2006-01-27 2135 2150 2115 2145 514000 2145
2006-01-30 2150 2200 2140 2180 528000 2180
2006-01-31 2205 2235 2195 2195 722000 2195
2006-02-01 2190 2190 2090 2090 852000 2090
2006-02-02 2100 2150 2080 2090 920000 2090
2006-02-03 2085 2120 2075 2120 532000 2120
2006-02-06 2120 2145 2090 2130 373000 2130
2006-02-07 2150 2185 2145 2165 414000 2165
2006-02-08 2165 2165 2085 2085 516000 2085
2006-02-09 2120 2155 2085 2105 618000 2105
2006-02-10 2105 2125 2020 2035 789000 2035
2006-02-13 2000 2000 1955 1959 806000 1959
2006-02-14 1961 2005 1887 1994 702000 1994
2006-02-15 2030 2035 1994 2015 507000 2015
2006-02-16 2015 2020 1969 1986 936000 1986
2006-02-17 1971 1995 1902 1918 394000 1918
2006-02-20 1888 1900 1791 1799 1109000 1799
2006-02-21 1852 1890 1835 1885 603000 1885
2006-02-22 1901 1904 1861 1873 1178000 1873
2006-02-23 1878 1922 1872 1918 1391000 1918
2006-02-24 1948 1952 1914 1950 561000 1950
2006-02-27 1980 1996 1950 1967 483000 1967
2006-02-28 1964 1984 1935 1981 1010000 1981
2006-03-01 1974 1974 1928 1944 571000 1944
2006-03-02 1978 1978 1911 1911 464000 1911
2006-03-03 1880 1905 1861 1871 412000 1871
2006-03-06 1852 1874 1815 1865 941000 1865
2006-03-07 1895 1895 1850 1885 511000 1885
2006-03-08 1880 1880 1820 1860 612000 1860
2006-03-09 1890 1918 1883 1900 470000 1900
2006-03-10 1930 1967 1923 1950 1212000 1950
2006-03-13 2005 2045 2000 2020 467000 2020
2006-03-14 2025 2040 1993 2000 303000 2000
2006-03-15 2030 2035 2010 2020 328000 2020
2006-03-16 2040 2050 2010 2020 410000 2020
2006-03-17 2040 2070 2030 2040 553000 2040
2006-03-20 2080 2160 2070 2120 593000 2120
2006-03-22 2150 2160 2130 2155 540000 2155
2006-03-23 2145 2155 2130 2130 234000 2130
2006-03-24 2135 2135 2110 2110 237000 2110
2006-03-27 2095 2135 2090 2100 470000 2100
2006-03-28 2090 2115 2080 2095 395000 2095
2006-03-29 2090 2120 2075 2115 259000 2115
2006-03-30 2120 2130 2070 2085 489000 2085
2006-03-31 2090 2100 2060 2080 328000 2080
2006-04-03 2045 2075 2045 2060 620000 2060
2006-04-04 2080 2100 2060 2065 452000 2065
2006-04-05 2095 2155 2090 2090 667000 2090
2006-04-06 2130 2150 2120 2145 323000 2145
2006-04-07 2150 2185 2140 2175 442000 2175
2006-04-10 2155 2205 2150 2195 534000 2195
2006-04-11 2220 2220 2190 2210 428000 2210
2006-04-12 2185 2195 2160 2160 288000 2160
2006-04-13 2170 2185 2120 2135 347000 2135
2006-04-14 2170 2170 2130 2160 229000 2160
2006-04-17 2190 2190 2120 2125 318000 2125
2006-04-18 2065 2075 2005 2070 1265000 2070
2006-04-19 1960 1985 1930 1930 2739000 1930
2006-04-20 1936 1963 1910 1931 3070000 1931
2006-04-21 1932 1942 1893 1905 1543000 1905
2006-04-24 1900 1901 1865 1870 1443000 1870
2006-04-25 1890 1925 1875 1920 1043000 1920
2006-04-26 1924 1933 1879 1916 1308000 1916
2006-04-27 1904 1922 1878 1881 1093000 1881
2006-04-28 1911 1928 1884 1922 1805000 1922
2006-05-01 1939 1943 1914 1937 752000 1937
2006-05-02 1945 1965 1939 1955 581000 1955
2006-05-08 1971 1975 1958 1965 676000 1965
2006-05-09 1971 1981 1963 1967 717000 1967
2006-05-10 1965 1977 1905 1916 884000 1916
2006-05-11 1912 1921 1886 1894 912000 1894
2006-05-12 1866 1866 1834 1845 931000 1845
2006-05-15 1846 1872 1815 1836 784000 1836
2006-05-16 1859 1860 1805 1809 416000 1809
2006-05-17 1805 1820 1753 1787 854000 1787
2006-05-18 1730 1760 1727 1748 1590000 1748
2006-05-19 1745 1784 1739 1775 1171000 1775
2006-05-22 1894 1894 1776 1785 1610000 1785
2006-05-23 1755 1768 1727 1730 798000 1730
2006-05-24 1723 1730 1685 1724 1045000 1724
2006-05-25 1721 1735 1709 1722 681000 1722
2006-05-26 1730 1763 1730 1752 673000 1752
2006-05-29 1771 1786 1744 1746 665000 1746
2006-05-30 1762 1764 1746 1754 797000 1754
2006-05-31 1735 1749 1645 1645 1319000 1645
2006-06-01 1705 1735 1664 1677 805000 1677
2006-06-02 1699 1715 1640 1709 1076000 1709
2006-06-05 1710 1758 1673 1730 1093000 1730
2006-06-06 1719 1728 1698 1710 945000 1710
2006-06-07 1705 1705 1661 1661 841000 1661
2006-06-08 1630 1645 1610 1627 1016000 1627
2006-06-09 1687 1687 1610 1658 1014000 1658
2006-06-12 1643 1677 1630 1670 385000 1670
2006-06-13 1640 1650 1603 1603 568000 1603
2006-06-14 1604 1674 1601 1665 1132000 1665
2006-06-15 1665 1686 1635 1648 451000 1648
2006-06-16 1669 1733 1669 1733 649000 1733
2006-06-19 1730 1733 1705 1710 491000 1710
2006-06-20 1718 1724 1691 1700 551000 1700
2006-06-21 1700 1704 1670 1680 493000 1680
2006-06-22 1690 1707 1683 1700 637000 1700
2006-06-23 1670 1685 1654 1668 1029000 1668
2006-06-26 1669 1693 1667 1693 580000 1693
2006-06-27 1698 1721 1690 1709 437000 1709
2006-06-28 1696 1697 1663 1679 478000 1679
2006-06-29 1690 1735 1689 1720 736000 1720
2006-06-30 1775 1777 1740 1761 681000 1761
2006-07-03 1766 1768 1749 1756 289000 1756
2006-07-04 1774 1783 1762 1779 336000 1779
2006-07-05 1769 1774 1745 1745 340000 1745
2006-07-06 1730 1738 1696 1715 552000 1715
2006-07-07 1735 1752 1712 1726 265000 1726
2006-07-10 1724 1743 1700 1743 765000 1743
2006-07-11 1715 1745 1682 1719 721000 1719
2006-07-12 1719 1719 1661 1691 553000 1691
2006-07-13 1650 1696 1642 1656 667000 1656
2006-07-14 1575 1626 1550 1619 1912000 1619
2006-07-18 1634 1635 1577 1577 1481000 1577
2006-07-19 1590 1600 1506 1509 1361000 1509
2006-07-20 1592 1610 1571 1594 1184000 1594
2006-07-21 1567 1587 1541 1557 681000 1557
2006-07-24 1527 1529 1495 1509 1075000 1509
2006-07-25 1513 1535 1504 1517 654000 1517
2006-07-26 1524 1532 1480 1489 970000 1489
2006-07-27 1488 1513 1452 1500 836000 1500
2006-07-28 1501 1529 1475 1515 396000 1515
2006-07-31 1515 1541 1506 1524 743000 1524
2006-08-01 1543 1579 1533 1553 644000 1553
2006-08-02 1561 1593 1551 1585 698000 1585
2006-08-03 1615 1615 1586 1601 907000 1601
2006-08-04 1602 1602 1577 1583 384000 1583
2006-08-07 1584 1597 1557 1558 429000 1558
2006-08-08 1550 1564 1538 1564 679000 1564
2006-08-09 1550 1566 1538 1554 889000 1554
2006-08-10 1570 1616 1570 1603 1264000 1603
2006-08-11 1604 1643 1603 1627 828000 1627
2006-08-14 1657 1716 1640 1712 1034000 1712
2006-08-15 1711 1735 1708 1719 708000 1719
2006-08-16 1733 1765 1733 1756 648000 1756
2006-08-17 1754 1763 1716 1728 1012000 1728
2006-08-18 1728 1755 1701 1750 954000 1750
2006-08-21 1743 1745 1689 1708 1413000 1708
2006-08-22 1704 1719 1690 1701 795000 1701
2006-08-23 1702 1705 1680 1698 560000 1698
2006-08-24 1698 1708 1670 1675 287000 1675
2006-08-25 1705 1705 1663 1665 471000 1665
2006-08-28 1666 1666 1617 1637 669000 1637
2006-08-29 1639 1664 1637 1651 433000 1651
2006-08-30 1651 1652 1621 1630 627000 1630
2006-08-31 1626 1652 1619 1641 751000 1641
2006-09-01 1641 1650 1634 1643 506000 1643
2006-09-04 1649 1668 1646 1648 821000 1648
2006-09-05 1650 1654 1635 1643 540000 1643
2006-09-06 1628 1639 1615 1623 546000 1623
2006-09-07 1623 1635 1603 1605 402000 1605
2006-09-08 1605 1615 1579 1601 743000 1601
2006-09-11 1612 1617 1592 1592 807000 1592
2006-09-12 1595 1600 1574 1574 670000 1574
2006-09-13 1587 1602 1558 1564 469000 1564
2006-09-14 1559 1574 1541 1566 844000 1566
2006-09-15 1583 1585 1543 1553 710000 1553
2006-09-19 1562 1562 1520 1523 655000 1523
2006-09-20 1525 1531 1510 1523 500000 1523
2006-09-21 1538 1580 1535 1573 1207000 1573
2006-09-22 1590 1591 1560 1588 1120000 1588
2006-09-25 1576 1577 1527 1552 779000 1552
2006-09-26 1552 1565 1537 1545 397000 1545
2006-09-27 1569 1589 1546 1588 776000 1588
2006-09-28 1590 1640 1575 1637 698000 1637
2006-09-29 1642 1698 1641 1698 1252000 1698
2006-10-02 1676 1707 1670 1697 1126000 1697
2006-10-03 1700 1700 1658 1668 535000 1668
2006-10-04 1688 1744 1688 1721 1944000 1721
2006-10-05 1728 1760 1728 1756 1494000 1756
2006-10-06 1747 1754 1740 1743 968000 1743
2006-10-10 1728 1733 1698 1709 955000 1709
2006-10-11 1712 1731 1688 1698 709000 1698
2006-10-12 1711 1711 1682 1703 909000 1703
2006-10-13 1684 1688 1616 1626 2861000 1626
2006-10-16 1630 1644 1621 1640 1629000 1640
2006-10-17 1620 1632 1596 1620 1075000 1620
2006-10-18 1620 1620 1576 1594 1459000 1594
2006-10-19 1583 1626 1583 1618 803000 1618
2006-10-20 1630 1636 1606 1618 480000 1618
2006-10-23 1618 1633 1614 1632 456000 1632
2006-10-24 1633 1650 1627 1633 410000 1633
2006-10-25 1650 1651 1623 1627 518000 1627
2006-10-26 1649 1649 1623 1646 601000 1646
2006-10-27 1650 1650 1616 1623 532000 1623
2006-10-30 1617 1618 1582 1610 561000 1610
2006-10-31 1600 1614 1586 1604 500000 1604
2006-11-01 1614 1623 1595 1615 312000 1615
2006-11-02 1615 1639 1603 1636 525000 1636
2006-11-06 1620 1646 1620 1638 507000 1638
2006-11-07 1638 1653 1625 1626 520000 1626
2006-11-08 1605 1616 1573 1574 798000 1574
2006-11-09 1570 1585 1560 1568 650000 1568
2006-11-10 1547 1558 1520 1522 864000 1522
2006-11-13 1527 1527 1500 1505 920000 1505
2006-11-14 1509 1534 1502 1524 1028000 1524
2006-11-15 1526 1532 1505 1509 717000 1509
2006-11-16 1509 1509 1480 1482 617000 1482
2006-11-17 1490 1512 1488 1493 1295000 1493
2006-11-20 1493 1493 1430 1432 658000 1432
2006-11-21 1416 1416 1385 1394 915000 1394
2006-11-22 1380 1431 1377 1429 747000 1429
2006-11-24 1423 1440 1410 1434 383000 1434
2006-11-27 1427 1476 1427 1471 775000 1471
2006-11-28 1460 1497 1445 1494 950000 1494
2006-11-29 1505 1512 1495 1509 473000 1509
2006-11-30 1512 1553 1512 1553 776000 1553
2006-12-01 1558 1562 1532 1543 538000 1543
2006-12-04 1550 1590 1544 1583 843000 1583
2006-12-05 1584 1584 1562 1563 690000 1563
2006-12-06 1577 1594 1568 1594 681000 1594
2006-12-07 1590 1600 1570 1592 725000 1592
2006-12-08 1600 1605 1580 1582 749000 1582
2006-12-11 1582 1593 1574 1591 683000 1591
2006-12-12 1590 1607 1589 1604 545000 1604
2006-12-13 1600 1605 1585 1597 504000 1597
2006-12-14 1598 1598 1579 1598 364000 1598
2006-12-15 1598 1609 1591 1591 583000 1591
2006-12-18 1590 1599 1576 1599 457000 1599
2006-12-19 1584 1590 1561 1569 530000 1569
2006-12-20 1589 1593 1565 1587 484000 1587
2006-12-21 1579 1581 1560 1572 361000 1572
2006-12-22 1549 1559 1529 1539 758000 1539
2006-12-25 1521 1541 1518 1525 371000 1525
2006-12-26 1525 1533 1511 1528 530000 1528
2006-12-27 1521 1545 1516 1519 590000 1519
2006-12-28 1514 1516 1485 1499 889000 1499
2006-12-29 1507 1522 1505 1519 354000 1519


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。