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
2010-01-04 90 91 90 90 10000 900
2010-01-05 92 95 92 95 10000 950
2010-01-06 95 95 92 92 14000 920
2010-01-07 91 91 90 90 8000 900
2010-01-08 87 92 87 92 3000 920
2010-01-14 92 92 91 91 3000 910
2010-01-15 91 92 90 92 4000 920
2010-01-19 90 92 90 91 19000 910
2010-01-21 91 92 91 91 3000 910
2010-01-22 90 94 89 94 10000 940
2010-01-27 92 92 91 91 6000 910
2010-01-28 91 93 89 93 20000 930
2010-01-29 95 104 93 97 33000 970
2010-02-01 99 100 95 99 25000 990
2010-02-02 98 98 97 98 3000 980
2010-02-03 98 98 98 98 6000 980
2010-02-04 100 100 100 100 2000 1000
2010-02-05 90 96 90 96 7000 960
2010-02-08 94 94 93 93 11000 930
2010-02-10 92 92 92 92 4000 920
2010-02-12 85 89 85 85 28000 850
2010-02-15 82 83 82 83 9000 830
2010-02-16 85 85 85 85 1000 850
2010-02-17 83 86 83 86 5000 860
2010-02-18 85 86 83 83 12000 830
2010-02-19 84 84 84 84 1000 840
2010-02-22 85 85 85 85 2000 850
2010-02-24 83 83 80 81 5000 810
2010-02-25 80 84 80 83 13000 830
2010-02-26 84 84 84 84 1000 840
2010-03-01 85 86 85 86 32000 860
2010-03-02 87 89 86 87 20000 870
2010-03-03 88 88 88 88 16000 880
2010-03-04 93 93 90 90 37000 900
2010-03-05 90 92 90 90 12000 900
2010-03-08 91 91 90 90 4000 900
2010-03-09 85 86 83 85 80000 850
2010-03-10 84 86 84 85 18000 850
2010-03-11 86 89 86 89 22000 890
2010-03-12 88 89 88 88 8000 880
2010-03-15 89 90 88 90 9000 900
2010-03-16 89 93 89 90 33000 900
2010-03-17 92 92 91 91 4000 910
2010-03-18 90 91 90 90 35000 900
2010-03-19 91 91 91 91 7000 910
2010-03-23 91 98 91 94 14000 940
2010-03-24 96 96 94 95 16000 950
2010-03-25 94 95 94 95 7000 950
2010-03-26 95 95 95 95 16000 950
2010-03-29 95 95 91 94 20000 940
2010-03-30 95 96 95 96 3000 960
2010-03-31 96 100 96 100 27000 1000
2010-04-01 99 99 96 97 16000 970
2010-04-02 97 103 96 100 27000 1000
2010-04-05 100 107 99 107 40000 1070
2010-04-06 105 105 103 103 13000 1030
2010-04-07 103 103 103 103 1000 1030
2010-04-08 99 99 99 99 3000 990
2010-04-09 98 99 98 99 2000 990
2010-04-12 102 102 95 96 50000 960
2010-04-13 97 97 96 96 18000 960
2010-04-14 97 97 97 97 3000 970
2010-04-15 98 98 98 98 5000 980
2010-04-16 98 99 97 98 21000 980
2010-04-19 98 98 97 97 13000 970
2010-04-20 98 99 98 99 8000 990
2010-04-21 99 99 99 99 10000 990
2010-04-22 100 101 100 101 9000 1010
2010-04-23 103 107 103 107 56000 1070
2010-04-26 108 120 107 115 83000 1150
2010-04-27 115 119 114 116 37000 1160
2010-04-28 114 114 110 112 26000 1120
2010-04-30 115 116 115 116 4000 1160
2010-05-06 116 116 108 114 33000 1140
2010-05-07 107 107 105 105 23000 1050
2010-05-10 107 107 106 106 6000 1060
2010-05-11 107 110 102 102 12000 1020
2010-05-12 103 104 98 98 29000 980
2010-05-13 99 100 99 100 5000 1000
2010-05-14 103 103 103 103 2000 1030
2010-05-17 104 104 99 103 27000 1030
2010-05-18 99 99 99 99 1000 990
2010-05-19 98 98 98 98 2000 980
2010-05-20 96 96 96 96 1000 960
2010-05-21 96 96 92 92 5000 920
2010-05-24 93 93 92 92 4000 920
2010-05-25 93 94 92 94 7000 940
2010-05-26 94 94 94 94 1000 940
2010-05-27 94 94 94 94 1000 940
2010-05-28 98 100 98 99 6000 990
2010-05-31 100 101 99 100 9000 1000
2010-06-01 102 102 101 101 10000 1010
2010-06-02 105 105 101 104 38000 1040
2010-06-03 104 111 103 105 33000 1050
2010-06-04 103 103 103 103 1000 1030
2010-06-10 100 100 100 100 1000 1000
2010-06-11 100 101 100 100 5000 1000
2010-06-14 100 101 100 101 2000 1010
2010-06-15 102 102 101 101 11000 1010
2010-06-16 103 103 103 103 9000 1030
2010-06-17 102 102 102 102 1000 1020
2010-06-18 101 105 101 105 5000 1050
2010-06-21 102 104 102 104 6000 1040
2010-06-22 103 103 101 102 7000 1020
2010-06-23 102 103 101 103 6000 1030
2010-06-24 104 104 104 104 4000 1040
2010-06-25 100 104 100 104 6000 1040
2010-06-28 104 104 102 104 17000 1040
2010-06-29 104 104 98 103 44000 1030
2010-06-30 96 98 96 97 12000 970
2010-07-01 96 96 95 95 6000 950
2010-07-02 95 98 95 98 2000 980
2010-07-05 98 98 98 98 4000 980
2010-07-06 98 102 98 102 18000 1020
2010-07-07 102 102 98 100 26000 1000
2010-07-08 98 100 97 100 9000 1000
2010-07-09 99 99 99 99 3000 990
2010-07-13 99 99 99 99 1000 990
2010-07-14 97 100 97 99 3000 990
2010-07-15 99 100 99 99 37000 990
2010-07-16 100 100 99 100 5000 1000
2010-07-20 95 100 94 100 7000 1000
2010-07-21 97 99 96 99 5000 990
2010-07-22 94 100 94 100 7000 1000
2010-07-23 96 100 96 100 5000 1000
2010-07-27 97 100 97 99 14000 990
2010-07-28 100 103 100 103 9000 1030
2010-07-29 103 103 101 101 31000 1010
2010-07-30 99 102 99 102 5000 1020
2010-08-02 100 102 96 102 14000 1020
2010-08-03 102 102 101 102 9000 1020
2010-08-04 100 100 100 100 3000 1000
2010-08-05 98 100 98 100 2000 1000
2010-08-06 98 101 98 101 11000 1010
2010-08-09 98 98 83 84 232000 840
2010-08-10 86 89 85 87 80000 870
2010-08-11 87 87 84 86 10000 860
2010-08-12 84 85 83 85 10000 850
2010-08-13 84 84 84 84 1000 840
2010-08-16 83 83 83 83 5000 830
2010-08-17 83 85 82 85 12000 850
2010-08-18 85 85 85 85 3000 850
2010-08-23 84 84 84 84 4000 840
2010-08-24 83 86 76 84 40000 840
2010-08-25 79 81 78 79 18000 790
2010-08-26 79 79 79 79 1000 790
2010-08-27 79 79 79 79 19000 790
2010-08-30 81 81 81 81 1000 810
2010-08-31 81 81 81 81 21000 810
2010-09-01 79 82 79 82 4000 820
2010-09-02 83 83 83 83 2000 830
2010-09-03 83 84 82 82 9000 820
2010-09-07 83 85 83 85 9000 850
2010-09-08 81 82 81 82 2000 820
2010-09-09 84 84 84 84 1000 840
2010-09-10 86 88 84 86 10000 860
2010-09-13 86 87 86 87 11000 870
2010-09-14 87 88 85 88 4000 880
2010-09-15 83 87 83 85 13000 850
2010-09-16 86 89 86 89 10000 890
2010-09-17 85 87 85 87 2000 870
2010-09-21 88 89 87 87 5000 870
2010-09-22 90 90 88 88 12000 880
2010-09-24 88 88 83 85 7000 850
2010-09-28 85 86 85 86 23000 860
2010-09-29 87 87 87 87 8000 870
2010-09-30 88 88 85 85 41000 850
2010-10-01 85 86 85 86 18000 860
2010-10-04 87 90 87 88 11000 880
2010-10-05 88 90 88 90 6000 900
2010-10-06 87 89 87 89 3000 890
2010-10-08 90 90 90 90 1000 900
2010-10-13 87 90 87 90 6000 900
2010-10-14 90 90 90 90 1000 900
2010-10-15 86 87 86 87 2000 870
2010-10-18 87 87 86 86 3000 860
2010-10-19 84 87 84 87 3000 870
2010-10-22 89 89 87 87 5000 870
2010-10-26 86 86 86 86 1000 860
2010-10-27 88 88 88 88 1000 880
2010-10-28 89 90 88 90 28000 900
2010-10-29 90 90 87 88 22000 880
2010-11-01 87 90 84 85 21000 850
2010-11-02 84 85 84 85 2000 850
2010-11-04 85 86 85 85 5000 850
2010-11-05 85 88 85 86 4000 860
2010-11-08 89 91 89 89 5000 890
2010-11-09 89 89 88 88 9000 880
2010-11-10 88 88 88 88 1000 880
2010-11-11 89 92 89 90 21000 900
2010-11-12 90 90 89 89 53000 890
2010-11-15 90 91 90 91 52000 910
2010-11-16 90 90 90 90 59000 900
2010-11-17 89 89 89 89 59000 890
2010-11-18 89 91 89 91 8000 910
2010-11-19 90 91 90 91 23000 910
2010-11-22 91 91 91 91 5000 910
2010-11-24 90 90 89 89 7000 890
2010-11-25 90 91 90 90 21000 900
2010-11-26 90 90 90 90 14000 900
2010-11-29 90 91 90 90 30000 900
2010-11-30 91 91 90 90 38000 900
2010-12-01 89 89 88 89 13000 890
2010-12-02 90 90 90 90 5000 900
2010-12-03 90 92 90 90 11000 900
2010-12-06 90 91 90 91 16000 910
2010-12-07 92 93 91 92 123000 920
2010-12-08 93 96 93 96 55000 960
2010-12-09 97 97 94 95 43000 950
2010-12-10 95 95 91 93 19000 930
2010-12-13 93 94 93 94 13000 940
2010-12-14 94 94 93 93 12000 930
2010-12-15 94 94 93 93 13000 930
2010-12-16 93 95 92 95 15000 950
2010-12-17 94 97 94 96 23000 960
2010-12-20 97 101 97 101 23000 1010
2010-12-21 100 103 99 101 42000 1010
2010-12-22 99 99 97 97 49000 970
2010-12-24 96 103 96 102 83000 1020
2010-12-27 102 107 100 106 250000 1060
2010-12-28 107 108 106 108 142000 1080
2010-12-29 108 123 107 113 300000 1130
2010-12-30 114 115 108 113 69000 1130


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。