個別株価データ

個別株価データ

東証2部(電気機器)
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
2008-01-04 140 140 140 140 30000 1400
2008-01-07 132 132 132 132 2000 1320
2008-01-08 133 136 130 132 28000 1320
2008-01-09 132 132 130 131 14000 1310
2008-01-10 133 140 131 140 5000 1400
2008-01-15 127 127 109 118 52000 1180
2008-01-16 128 128 118 120 17000 1200
2008-01-17 117 130 117 130 16000 1300
2008-01-18 123 125 122 125 12000 1250
2008-01-21 126 126 119 119 13000 1190
2008-01-22 115 115 113 114 20000 1140
2008-01-23 115 117 109 117 33000 1170
2008-01-24 118 118 118 118 2000 1180
2008-01-25 120 122 120 120 8000 1200
2008-01-28 121 124 119 120 21000 1200
2008-01-29 120 120 120 120 18000 1200
2008-01-30 118 119 117 117 9000 1170
2008-01-31 115 120 115 120 14000 1200
2008-02-01 121 121 120 120 8000 1200
2008-02-04 120 120 116 117 28000 1170
2008-02-05 117 118 116 118 14000 1180
2008-02-06 118 118 118 118 1000 1180
2008-02-07 111 115 111 115 8000 1150
2008-02-08 116 116 114 114 7000 1140
2008-02-12 111 111 107 110 22000 1100
2008-02-13 107 110 106 110 27000 1100
2008-02-14 107 108 107 108 24000 1080
2008-02-15 108 108 106 106 18000 1060
2008-02-18 114 115 111 111 4000 1110
2008-02-19 111 114 108 114 29000 1140
2008-02-20 114 114 109 109 11000 1090
2008-02-21 113 113 112 113 9000 1130
2008-02-22 113 113 109 113 14000 1130
2008-02-25 112 113 110 113 8000 1130
2008-02-26 115 116 112 114 12000 1140
2008-02-27 114 115 112 114 10000 1140
2008-02-28 117 117 114 114 16000 1140
2008-02-29 114 116 114 116 4000 1160
2008-03-03 116 116 115 115 24000 1150
2008-03-04 115 115 115 115 5000 1150
2008-03-05 112 114 112 114 2000 1140
2008-03-06 110 110 110 110 2000 1100
2008-03-07 110 115 110 113 72000 1130
2008-03-10 112 112 109 110 7000 1100
2008-03-11 107 110 106 107 11000 1070
2008-03-12 113 113 108 108 8000 1080
2008-03-13 107 108 106 107 9000 1070
2008-03-14 107 108 107 108 15000 1080
2008-03-17 106 106 102 106 4000 1060
2008-03-18 105 106 105 106 30000 1060
2008-03-19 106 108 106 108 16000 1080
2008-03-21 108 110 107 110 13000 1100
2008-03-24 110 113 110 111 5000 1110
2008-03-25 112 114 112 114 4000 1140
2008-03-26 108 112 108 112 2000 1120
2008-03-28 112 114 112 114 13000 1140
2008-03-31 114 118 114 117 30000 1170
2008-04-01 113 113 112 112 2000 1120
2008-04-02 115 115 115 115 1000 1150
2008-04-03 115 116 115 116 7000 1160
2008-04-04 115 115 110 111 4000 1110
2008-04-07 116 116 116 116 1000 1160
2008-04-08 115 115 115 115 1000 1150
2008-04-09 112 114 109 114 10000 1140
2008-04-10 108 112 108 112 2000 1120
2008-04-15 110 113 109 109 5000 1090
2008-04-16 112 118 112 118 11000 1180
2008-04-17 112 118 112 118 12000 1180
2008-04-18 119 120 113 117 11000 1170
2008-04-22 112 112 112 112 3000 1120
2008-04-23 113 118 112 118 8000 1180
2008-04-24 113 117 113 116 6000 1160
2008-04-25 115 118 115 118 7000 1180
2008-04-28 120 121 118 118 39000 1180
2008-04-30 119 122 118 122 32000 1220
2008-05-01 119 119 113 113 11000 1130
2008-05-02 114 119 114 115 6000 1150
2008-05-07 117 117 115 116 6000 1160
2008-05-08 116 116 113 113 16000 1130
2008-05-09 115 115 115 115 2000 1150
2008-05-12 112 113 111 113 5000 1130
2008-05-14 115 118 114 114 22000 1140
2008-05-15 116 119 116 116 8000 1160
2008-05-16 118 119 116 116 24000 1160
2008-05-19 117 123 117 122 15000 1220
2008-05-20 121 126 118 126 42000 1260
2008-05-21 124 128 121 128 23000 1280
2008-05-22 126 126 125 125 47000 1250
2008-05-23 126 126 125 125 5000 1250
2008-05-26 123 127 122 125 19000 1250
2008-05-27 120 122 120 122 28000 1220
2008-05-28 122 124 122 124 18000 1240
2008-05-29 121 121 120 121 35000 1210
2008-05-30 123 123 120 122 5000 1220
2008-06-02 126 133 125 130 13000 1300
2008-06-03 125 129 125 129 16000 1290
2008-06-04 127 127 125 127 19000 1270
2008-06-05 128 129 126 126 27000 1260
2008-06-06 129 130 127 130 13000 1300
2008-06-09 127 128 123 128 21000 1280
2008-06-10 126 126 125 125 11000 1250
2008-06-11 125 125 125 125 3000 1250
2008-06-12 125 125 124 125 19000 1250
2008-06-13 125 127 124 127 10000 1270
2008-06-16 127 127 127 127 5000 1270
2008-06-17 127 129 126 129 8000 1290
2008-06-18 131 135 131 135 30000 1350
2008-06-19 134 136 133 135 35000 1350
2008-06-20 138 141 136 139 20000 1390
2008-06-23 136 147 136 144 33000 1440
2008-06-24 142 142 138 139 10000 1390
2008-06-25 136 138 135 138 21000 1380
2008-06-26 136 138 136 136 3000 1360
2008-06-27 136 136 122 125 32000 1250
2008-06-30 125 133 125 129 40000 1290
2008-07-01 129 129 127 127 12000 1270
2008-07-02 127 127 125 127 17000 1270
2008-07-03 125 125 123 125 16000 1250
2008-07-04 125 129 125 126 4000 1260
2008-07-07 126 126 126 126 33000 1260
2008-07-08 124 127 121 121 8000 1210
2008-07-09 122 122 115 115 14000 1150
2008-07-10 116 120 116 119 10000 1190
2008-07-11 116 128 116 128 16000 1280
2008-07-14 127 132 125 129 5000 1290
2008-07-15 129 129 118 118 26000 1180
2008-07-16 118 121 118 119 10000 1190
2008-07-17 120 120 119 119 4000 1190
2008-07-18 122 122 120 120 13000 1200
2008-07-22 120 120 119 119 4000 1190
2008-07-23 119 132 119 132 10000 1320
2008-07-24 124 128 124 128 4000 1280
2008-07-25 125 127 125 127 7000 1270
2008-07-28 127 128 119 120 29000 1200
2008-07-29 120 121 115 116 28000 1160
2008-07-30 118 120 117 120 10000 1200
2008-07-31 120 120 116 116 4000 1160
2008-08-04 120 120 120 120 1000 1200
2008-08-05 119 119 115 116 8000 1160
2008-08-06 118 118 114 117 4000 1170
2008-08-07 115 118 113 113 6000 1130
2008-08-08 115 116 114 115 9000 1150
2008-08-11 113 113 113 113 1000 1130
2008-08-12 115 115 114 114 4000 1140
2008-08-13 114 117 114 117 3000 1170
2008-08-14 114 114 114 114 2000 1140
2008-08-15 105 113 105 113 12000 1130
2008-08-18 109 113 109 113 4000 1130
2008-08-20 110 111 107 107 7000 1070
2008-08-21 107 107 102 104 7000 1040
2008-08-22 109 109 109 109 6000 1090
2008-08-27 105 110 105 110 7000 1100
2008-08-28 110 110 105 107 18000 1070
2008-08-29 107 108 107 108 7000 1080
2008-09-01 108 108 105 105 13000 1050
2008-09-02 105 105 101 101 12000 1010
2008-09-03 102 105 101 101 12000 1010
2008-09-04 102 102 98 98 11000 980
2008-09-05 98 98 93 95 13000 950
2008-09-08 97 100 95 95 22000 950
2008-09-09 96 100 96 100 3000 1000
2008-09-10 100 102 100 101 4000 1010
2008-09-11 102 102 102 102 1000 1020
2008-09-12 98 98 98 98 1000 980
2008-09-16 94 95 94 94 6000 940
2008-09-17 95 98 95 98 3000 980
2008-09-19 98 100 96 100 7000 1000
2008-09-22 102 102 98 98 5000 980
2008-09-24 95 95 95 95 1000 950
2008-09-25 95 96 95 96 7000 960
2008-09-26 97 97 96 96 11000 960
2008-09-29 96 96 96 96 25000 960
2008-09-30 95 95 94 95 15000 950
2008-10-01 95 95 93 93 3000 930
2008-10-02 93 93 90 92 8000 920
2008-10-03 91 91 90 90 14000 900
2008-10-06 89 92 86 90 10000 900
2008-10-07 70 80 68 80 49000 800
2008-10-08 80 87 72 87 65000 870
2008-10-09 74 84 74 84 15000 840
2008-10-10 80 80 79 80 36000 800
2008-10-14 93 93 92 92 2000 920
2008-10-15 81 96 75 93 13000 930
2008-10-16 79 79 79 79 3000 790
2008-10-17 81 81 81 81 1000 810
2008-10-21 86 86 86 86 1000 860
2008-10-23 80 80 80 80 3000 800
2008-10-27 77 77 77 77 1000 770
2008-10-28 80 80 78 78 8000 780
2008-10-29 82 84 77 77 46000 770
2008-10-30 78 78 77 77 5000 770
2008-10-31 78 79 78 79 4000 790
2008-11-04 81 81 79 80 8000 800
2008-11-05 86 86 78 83 29000 830
2008-11-06 78 78 76 76 4000 760
2008-11-10 80 80 80 80 5000 800
2008-11-13 77 77 70 76 16000 760
2008-11-14 66 73 66 73 26000 730
2008-11-17 71 71 70 71 12000 710
2008-11-18 70 70 70 70 4000 700
2008-11-19 71 71 70 70 3000 700
2008-11-20 69 75 68 75 7000 750
2008-11-25 74 74 74 74 1000 740
2008-11-26 74 74 73 73 4000 730
2008-11-27 76 78 76 78 4000 780
2008-11-28 78 78 73 73 19000 730
2008-12-01 73 73 73 73 27000 730
2008-12-02 72 75 71 71 5000 710
2008-12-03 71 71 71 71 2000 710
2008-12-04 71 71 66 68 20000 680
2008-12-05 68 68 67 68 60000 680
2008-12-08 68 70 67 70 4000 700
2008-12-09 68 69 68 69 3000 690
2008-12-10 72 74 72 74 4000 740
2008-12-11 74 74 74 74 4000 740
2008-12-16 72 78 72 78 15000 780
2008-12-18 77 79 68 76 39000 760
2008-12-19 73 75 71 75 4000 750
2008-12-22 69 69 69 69 1000 690
2008-12-24 74 74 74 74 2000 740
2008-12-25 69 69 69 69 2000 690
2008-12-26 69 69 69 69 15000 690
2008-12-29 69 69 69 69 35000 690
2008-12-30 70 70 70 70 3000 700


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。