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
2009-01-05 74 74 74 74 3000 740
2009-01-06 74 74 74 74 1000 740
2009-01-07 75 77 75 75 14000 750
2009-01-08 75 79 75 79 7000 790
2009-01-09 83 83 75 77 16000 770
2009-01-13 75 75 74 74 2000 740
2009-01-15 71 71 69 69 4000 690
2009-01-19 72 72 68 68 2000 680
2009-01-21 68 68 68 68 2000 680
2009-01-23 67 67 67 67 5000 670
2009-01-26 69 69 69 69 1000 690
2009-01-28 69 69 69 69 15000 690
2009-01-29 69 69 69 69 29000 690
2009-01-30 67 67 67 67 1000 670
2009-02-05 67 67 67 67 11000 670
2009-02-06 67 67 63 63 18000 630
2009-02-09 63 63 57 60 14000 600
2009-02-16 60 60 57 57 10000 570
2009-02-18 58 61 58 60 26000 600
2009-02-19 57 57 57 57 12000 570
2009-02-20 57 57 57 57 8000 570
2009-02-23 57 58 55 58 4000 580
2009-02-24 58 58 58 58 1000 580
2009-02-25 59 59 59 59 5000 590
2009-02-26 59 59 59 59 5000 590
2009-02-27 59 59 59 59 23000 590
2009-03-02 59 59 59 59 31000 590
2009-03-03 59 60 59 60 7000 600
2009-03-04 60 60 59 60 8000 600
2009-03-05 59 59 59 59 2000 590
2009-03-10 56 56 56 56 2000 560
2009-03-11 56 59 56 59 3000 590
2009-03-12 55 57 55 57 4000 570
2009-03-13 57 57 57 57 4000 570
2009-03-16 57 57 56 57 16000 570
2009-03-17 57 57 57 57 4000 570
2009-03-18 59 61 59 61 7000 610
2009-03-19 59 61 59 61 6000 610
2009-03-23 59 59 58 58 7000 580
2009-03-24 61 61 59 59 7000 590
2009-03-25 58 60 57 59 56000 590
2009-03-26 59 60 59 60 9000 600
2009-03-27 62 62 61 61 12000 610
2009-03-30 63 63 63 63 1000 630
2009-03-31 63 70 63 63 45000 630
2009-04-01 73 75 66 75 28000 750
2009-04-02 77 82 77 80 25000 800
2009-04-03 83 83 80 81 14000 810
2009-04-06 81 82 81 81 5000 810
2009-04-07 77 77 73 75 21000 750
2009-04-08 75 75 73 73 6000 730
2009-04-09 69 69 69 69 2000 690
2009-04-10 70 72 70 71 8000 710
2009-04-13 72 72 70 70 10000 700
2009-04-16 73 73 72 72 5000 720
2009-04-17 82 87 82 87 16000 870
2009-04-20 80 83 80 83 11000 830
2009-04-21 85 85 81 83 5000 830
2009-04-22 83 83 83 83 5000 830
2009-04-27 83 83 82 82 2000 820
2009-04-28 82 82 77 77 15000 770
2009-04-30 77 77 77 77 20000 770
2009-05-01 77 77 77 77 7000 770
2009-05-07 78 78 77 77 4000 770
2009-05-11 82 82 82 82 1000 820
2009-05-12 82 82 82 82 5000 820
2009-05-15 76 80 76 80 2000 800
2009-05-18 84 84 82 82 5000 820
2009-05-19 85 85 84 84 3000 840
2009-05-20 84 84 84 84 1000 840
2009-05-21 84 84 84 84 1000 840
2009-05-22 82 85 82 85 3000 850
2009-05-25 85 85 85 85 2000 850
2009-05-26 86 95 86 95 14000 950
2009-05-27 91 92 91 92 5000 920
2009-05-28 92 92 92 92 23000 920
2009-05-29 92 95 90 90 35000 900
2009-06-01 93 93 93 93 5000 930
2009-06-02 93 93 93 93 3000 930
2009-06-03 93 93 93 93 8000 930
2009-06-04 93 93 92 92 2000 920
2009-06-05 91 92 91 92 6000 920
2009-06-08 93 93 87 90 15000 900
2009-06-09 90 93 90 92 22000 920
2009-06-10 92 94 92 94 17000 940
2009-06-11 95 95 95 95 1000 950
2009-06-12 95 95 94 95 5000 950
2009-06-15 94 96 94 96 10000 960
2009-06-16 95 95 91 92 24000 920
2009-06-17 95 96 92 94 23000 940
2009-06-18 95 101 95 100 23000 1000
2009-06-19 104 107 102 104 26000 1040
2009-06-22 104 113 104 112 50000 1120
2009-06-23 108 110 106 110 30000 1100
2009-06-24 110 110 108 110 13000 1100
2009-06-25 109 109 106 108 9000 1080
2009-06-26 111 114 108 108 25000 1080
2009-06-29 108 108 105 105 33000 1050
2009-06-30 108 110 104 104 20000 1040
2009-07-01 105 109 105 109 7000 1090
2009-07-02 110 110 109 109 13000 1090
2009-07-03 109 111 106 107 25000 1070
2009-07-06 107 107 106 106 59000 1060
2009-07-07 106 107 105 106 6000 1060
2009-07-08 104 104 100 101 14000 1010
2009-07-09 100 100 97 97 18000 970
2009-07-10 97 99 96 96 10000 960
2009-07-13 100 100 100 100 2000 1000
2009-07-14 100 100 94 94 8000 940
2009-07-15 94 94 92 92 29000 920
2009-07-16 94 95 92 92 8000 920
2009-07-17 96 98 96 98 8000 980
2009-07-21 101 105 101 105 14000 1050
2009-07-22 102 106 101 105 19000 1050
2009-07-23 105 105 105 105 3000 1050
2009-07-24 106 106 105 105 4000 1050
2009-07-27 107 107 105 105 6000 1050
2009-07-28 105 105 103 103 13000 1030
2009-07-29 103 106 103 106 23000 1060
2009-07-30 105 105 105 105 3000 1050
2009-07-31 106 108 105 108 9000 1080
2009-08-03 109 110 107 107 25000 1070
2009-08-04 110 110 108 108 8000 1080
2009-08-05 108 108 103 106 12000 1060
2009-08-06 108 108 107 107 3000 1070
2009-08-10 111 111 111 111 5000 1110
2009-08-11 108 108 108 108 5000 1080
2009-08-12 106 106 106 106 3000 1060
2009-08-13 108 108 98 100 41000 1000
2009-08-14 98 98 97 98 6000 980
2009-08-17 98 98 97 97 3000 970
2009-08-18 95 95 95 95 10000 950
2009-08-19 98 99 98 99 8000 990
2009-08-20 98 98 98 98 1000 980
2009-08-21 99 99 98 98 3000 980
2009-08-24 98 99 98 99 3000 990
2009-08-25 99 115 99 104 242000 1040
2009-08-26 102 103 102 103 61000 1030
2009-08-27 102 102 100 100 40000 1000
2009-08-28 100 100 98 99 39000 990
2009-08-31 99 100 99 100 26000 1000
2009-09-01 99 99 99 99 18000 990
2009-09-02 99 99 97 97 12000 970
2009-09-03 99 104 99 101 7000 1010
2009-09-04 101 101 101 101 8000 1010
2009-09-07 101 101 101 101 2000 1010
2009-09-08 99 99 99 99 4000 990
2009-09-09 100 104 100 102 17000 1020
2009-09-10 102 107 101 102 35000 1020
2009-09-11 102 103 102 103 8000 1030
2009-09-14 100 101 100 101 10000 1010
2009-09-15 98 100 95 100 33000 1000
2009-09-16 102 102 102 102 2000 1020
2009-09-17 100 100 97 100 9000 1000
2009-09-18 93 99 93 99 7000 990
2009-09-24 97 97 96 96 2000 960
2009-09-25 96 96 96 96 10000 960
2009-09-28 96 96 91 96 18000 960
2009-09-29 96 96 96 96 17000 960
2009-09-30 91 98 91 98 5000 980
2009-10-02 95 98 85 98 12000 980
2009-10-05 97 97 93 93 5000 930
2009-10-06 84 88 84 88 31000 880
2009-10-07 85 86 84 85 9000 850
2009-10-08 87 89 85 85 10000 850
2009-10-09 87 88 87 88 3000 880
2009-10-13 86 87 86 87 4000 870
2009-10-14 89 90 89 90 5000 900
2009-10-15 89 89 89 89 1000 890
2009-10-16 89 94 89 94 7000 940
2009-10-19 89 91 89 91 4000 910
2009-10-20 90 90 90 90 1000 900
2009-10-21 95 95 95 95 2000 950
2009-10-22 94 97 90 97 6000 970
2009-10-26 90 90 90 90 3000 900
2009-10-27 92 92 92 92 1000 920
2009-10-28 92 92 92 92 13000 920
2009-10-29 91 91 91 91 18000 910
2009-10-30 91 91 89 91 8000 910
2009-11-02 88 92 88 92 5000 920
2009-11-04 92 92 86 87 14000 870
2009-11-05 85 88 83 88 9000 880
2009-11-06 83 88 83 88 5000 880
2009-11-09 82 82 82 82 13000 820
2009-11-10 83 85 83 85 5000 850
2009-11-12 82 82 82 82 5000 820
2009-11-13 84 84 84 84 3000 840
2009-11-16 89 89 80 85 8000 850
2009-11-17 87 90 87 90 3000 900
2009-11-18 82 88 81 83 18000 830
2009-11-19 79 79 79 79 2000 790
2009-11-20 74 76 72 76 7000 760
2009-11-24 74 76 72 76 16000 760
2009-11-25 72 76 69 76 19000 760
2009-11-26 77 77 74 74 3000 740
2009-11-27 74 74 74 74 18000 740
2009-11-30 74 75 74 75 26000 750
2009-12-01 71 75 71 75 17000 750
2009-12-04 80 84 78 84 9000 840
2009-12-07 84 87 84 87 38000 870
2009-12-08 85 89 85 89 3000 890
2009-12-09 87 87 82 87 6000 870
2009-12-11 84 84 84 84 1000 840
2009-12-16 82 82 82 82 2000 820
2009-12-17 81 81 81 81 1000 810
2009-12-18 79 83 79 83 6000 830
2009-12-22 83 83 82 82 12000 820
2009-12-24 83 83 82 83 21000 830
2009-12-25 83 84 82 84 9000 840
2009-12-28 85 88 83 88 37000 880
2009-12-29 88 88 88 88 18000 880
2009-12-30 89 89 89 89 1000 890


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。