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
2015-01-05 125 127 123 125 127000 1250
2015-01-06 124 125 123 123 73000 1230
2015-01-07 123 125 123 124 37000 1240
2015-01-08 124 127 124 126 82000 1260
2015-01-09 126 127 125 125 47000 1250
2015-01-13 125 126 124 125 18000 1250
2015-01-14 125 125 124 125 19000 1250
2015-01-15 124 125 124 124 54000 1240
2015-01-16 123 125 120 125 68000 1250
2015-01-19 125 125 123 124 22000 1240
2015-01-20 124 127 123 126 117000 1260
2015-01-21 126 127 125 125 34000 1250
2015-01-22 125 126 125 126 20000 1260
2015-01-23 127 129 125 127 133000 1270
2015-01-26 127 128 127 127 33000 1270
2015-01-27 127 128 125 128 36000 1280
2015-01-28 128 128 127 128 21000 1280
2015-01-29 128 128 126 126 53000 1260
2015-01-30 126 126 125 126 115000 1260
2015-02-02 125 126 125 126 22000 1260
2015-02-03 126 128 125 128 71000 1280
2015-02-04 126 126 125 125 85000 1250
2015-02-05 125 126 125 125 16000 1250
2015-02-06 124 125 123 125 41000 1250
2015-02-09 121 125 121 124 137000 1240
2015-02-10 122 123 121 123 45000 1230
2015-02-12 123 124 122 124 22000 1240
2015-02-13 124 124 122 123 16000 1230
2015-02-16 123 123 122 122 22000 1220
2015-02-17 121 126 121 124 65000 1240
2015-02-18 125 125 121 123 93000 1230
2015-02-19 123 123 123 123 36000 1230
2015-02-20 123 136 123 126 759000 1260
2015-02-23 128 129 126 128 117000 1280
2015-02-24 127 128 127 127 59000 1270
2015-02-25 128 128 127 127 34000 1270
2015-02-26 128 130 128 129 36000 1290
2015-02-27 129 133 129 131 132000 1310
2015-03-02 134 134 131 131 67000 1310
2015-03-03 134 134 130 131 61000 1310
2015-03-04 131 131 128 128 28000 1280
2015-03-05 129 129 128 128 46000 1280
2015-03-06 129 130 129 129 27000 1290
2015-03-09 130 130 129 129 20000 1290
2015-03-10 128 128 127 127 15000 1270
2015-03-11 127 127 126 127 43000 1270
2015-03-12 127 130 127 130 35000 1300
2015-03-13 131 132 129 132 73000 1320
2015-03-16 130 132 130 132 25000 1320
2015-03-17 130 132 130 130 25000 1300
2015-03-18 130 132 129 131 23000 1310
2015-03-19 131 131 129 129 22000 1290
2015-03-20 128 128 127 127 24000 1270
2015-03-23 127 129 127 127 44000 1270
2015-03-24 127 128 127 128 26000 1280
2015-03-25 127 128 126 127 29000 1270
2015-03-26 125 126 122 124 188000 1240
2015-03-27 124 126 122 122 80000 1220
2015-03-30 123 125 123 124 21000 1240
2015-03-31 124 126 124 126 38000 1260
2015-04-01 126 126 124 125 35000 1250
2015-04-02 125 127 125 127 17000 1270
2015-04-03 127 129 127 129 79000 1290
2015-04-06 128 128 126 127 40000 1270
2015-04-07 128 128 126 127 58000 1270
2015-04-08 128 128 128 128 14000 1280
2015-04-09 127 127 126 127 24000 1270
2015-04-10 127 127 126 127 28000 1270
2015-04-13 126 127 126 127 32000 1270
2015-04-14 128 128 126 127 34000 1270
2015-04-15 127 127 126 126 29000 1260
2015-04-16 126 127 126 127 26000 1270
2015-04-17 127 128 126 127 36000 1270
2015-04-20 128 128 126 126 31000 1260
2015-04-21 127 127 126 127 25000 1270
2015-04-22 127 128 127 128 25000 1280
2015-04-23 128 128 127 127 52000 1270
2015-04-24 128 128 127 128 15000 1280
2015-04-27 128 129 128 129 23000 1290
2015-04-28 129 129 125 125 73000 1250
2015-04-30 123 123 117 119 166000 1190
2015-05-01 119 120 118 119 51000 1190
2015-05-07 120 120 119 119 19000 1190
2015-05-08 119 119 118 119 47000 1190
2015-05-11 119 120 119 119 54000 1190
2015-05-12 120 120 118 119 3000 1190
2015-05-13 117 118 117 118 57000 1180
2015-05-14 117 118 116 117 66000 1170
2015-05-15 117 118 115 115 49000 1150
2015-05-18 112 113 111 112 145000 1120
2015-05-19 111 112 110 110 83000 1100
2015-05-20 111 112 110 111 60000 1110
2015-05-21 112 112 111 112 24000 1120
2015-05-22 111 111 109 109 119000 1090
2015-05-25 110 110 108 109 123000 1090
2015-05-26 109 111 109 111 98000 1110
2015-05-27 111 118 111 116 427000 1160
2015-05-28 117 119 116 118 100000 1180
2015-05-29 118 118 114 114 88000 1140
2015-06-01 115 115 113 115 22000 1150
2015-06-02 115 115 113 115 24000 1150
2015-06-03 113 114 113 114 28000 1140
2015-06-04 115 116 115 115 35000 1150
2015-06-05 115 115 114 114 45000 1140
2015-06-08 114 115 114 115 27000 1150
2015-06-09 114 114 113 114 18000 1140
2015-06-10 114 114 114 114 5000 1140
2015-06-11 114 115 114 115 9000 1150
2015-06-12 114 114 111 112 107000 1120
2015-06-15 111 112 111 111 25000 1110
2015-06-16 111 112 110 112 40000 1120
2015-06-17 112 112 111 111 16000 1110
2015-06-18 111 112 111 111 7000 1110
2015-06-19 111 113 111 111 22000 1110
2015-06-22 111 111 111 111 32000 1110
2015-06-23 111 121 111 115 793000 1150
2015-06-24 117 118 112 112 189000 1120
2015-06-25 113 113 112 112 71000 1120
2015-06-26 112 114 112 113 90000 1130
2015-06-29 110 111 108 109 147000 1090
2015-06-30 108 110 107 109 98000 1090
2015-07-01 109 111 109 111 29000 1110
2015-07-02 110 112 108 109 115000 1090
2015-07-03 109 110 108 108 72000 1080
2015-07-06 111 112 107 107 162000 1070
2015-07-07 108 109 107 107 35000 1070
2015-07-08 107 107 104 106 98000 1060
2015-07-09 101 104 97 104 142000 1040
2015-07-10 103 103 100 100 62000 1000
2015-07-13 102 102 100 102 29000 1020
2015-07-14 103 105 103 103 67000 1030
2015-07-15 104 107 103 107 45000 1070
2015-07-16 107 107 106 107 24000 1070
2015-07-17 107 107 105 105 74000 1050
2015-07-21 105 106 105 105 7000 1050
2015-07-22 105 105 104 104 22000 1040
2015-07-23 104 104 103 104 25000 1040
2015-07-24 103 104 103 103 11000 1030
2015-07-27 103 103 101 101 33000 1010
2015-07-28 101 106 101 105 79000 1050
2015-07-29 105 106 105 106 31000 1060
2015-07-30 104 104 103 103 78000 1030
2015-07-31 103 103 103 103 9000 1030
2015-08-03 103 103 102 102 25000 1020
2015-08-04 102 103 102 102 10000 1020
2015-08-05 104 105 104 105 40000 1050
2015-08-06 103 107 103 107 62000 1070
2015-08-07 104 105 103 103 27000 1030
2015-08-10 103 103 100 100 108000 1000
2015-08-11 100 102 100 100 39000 1000
2015-08-12 100 101 99 99 49000 990
2015-08-13 99 100 98 100 37000 1000
2015-08-14 100 101 99 101 13000 1010
2015-08-17 101 103 100 101 29000 1010
2015-08-18 102 104 102 103 59000 1030
2015-08-19 103 103 101 101 29000 1010
2015-08-20 100 101 100 100 44000 1000
2015-08-21 99 100 98 100 28000 1000
2015-08-24 97 97 79 83 199000 830
2015-08-25 80 86 77 84 126000 840
2015-08-26 84 87 84 87 59000 870
2015-08-27 88 90 88 89 40000 890
2015-08-28 91 92 90 91 14000 910
2015-08-31 92 93 91 93 38000 930
2015-09-01 93 105 90 90 424000 900
2015-09-02 88 90 88 90 38000 900
2015-09-03 91 92 89 90 39000 900
2015-09-04 92 92 89 90 30000 900
2015-09-07 85 87 85 86 98000 860
2015-09-08 86 87 86 86 8000 860
2015-09-09 88 89 87 88 41000 880
2015-09-10 88 89 88 89 13000 890
2015-09-11 90 91 88 91 61000 910
2015-09-14 91 91 89 91 17000 910
2015-09-15 90 91 89 91 13000 910
2015-09-16 90 90 90 90 1000 900
2015-09-17 90 91 87 90 29000 900
2015-09-18 88 90 87 89 15000 890
2015-09-24 87 89 87 88 10000 880
2015-09-25 88 88 88 88 25000 880
2015-09-28 89 90 86 88 31000 880
2015-09-29 88 88 84 86 70000 860
2015-09-30 86 86 85 85 14000 850
2015-10-01 87 87 87 87 12000 870
2015-10-02 88 88 88 88 16000 880
2015-10-05 88 89 88 89 28000 890
2015-10-06 89 90 89 89 56000 890
2015-10-07 88 89 88 89 23000 890
2015-10-08 89 89 88 89 9000 890
2015-10-09 89 90 88 90 52000 900
2015-10-13 90 90 89 90 27000 900
2015-10-14 90 105 90 91 997000 910
2015-10-15 91 94 90 93 109000 930
2015-10-16 93 93 93 93 15000 930
2015-10-19 93 93 92 92 23000 920
2015-10-20 93 93 91 92 24000 920
2015-10-21 91 92 90 92 48000 920
2015-10-22 92 92 91 91 43000 910
2015-10-23 91 92 91 92 11000 920
2015-10-26 92 94 91 92 50000 920
2015-10-27 92 93 91 93 30000 930
2015-10-28 93 94 93 94 29000 940
2015-10-29 96 96 92 92 93000 920
2015-10-30 93 93 93 93 5000 930
2015-11-02 93 93 92 92 18000 920
2015-11-04 92 92 91 92 45000 920
2015-11-05 90 92 90 92 20000 920
2015-11-06 92 92 90 92 25000 920
2015-11-09 92 92 92 92 5000 920
2015-11-10 92 93 92 92 4000 920
2015-11-11 93 95 91 93 72000 930
2015-11-12 93 94 93 93 28000 930
2015-11-13 93 93 92 93 23000 930
2015-11-16 93 93 91 92 21000 920
2015-11-17 92 92 91 92 37000 920
2015-11-18 92 92 90 92 26000 920
2015-11-19 92 93 92 93 20000 930
2015-11-20 92 93 92 93 17000 930
2015-11-24 92 92 90 92 44000 920
2015-11-25 92 93 91 92 34000 920
2015-11-26 92 93 91 92 24000 920
2015-11-27 92 93 92 92 12000 920
2015-11-30 92 92 92 92 8000 920
2015-12-01 92 92 90 91 57000 910
2015-12-02 91 91 90 90 63000 900
2015-12-03 90 90 90 90 71000 900
2015-12-04 90 90 89 90 41000 900
2015-12-07 90 91 89 90 68000 900
2015-12-08 90 90 89 89 18000 890
2015-12-09 88 89 87 88 68000 880
2015-12-10 86 87 86 87 87000 870
2015-12-11 85 86 84 85 138000 850
2015-12-14 83 85 81 84 128000 840
2015-12-15 84 84 83 83 56000 830
2015-12-16 83 84 82 82 32000 820
2015-12-17 83 83 82 82 84000 820
2015-12-18 82 82 81 81 111000 810
2015-12-21 81 81 79 80 167000 800
2015-12-22 79 80 78 79 112000 790
2015-12-24 79 80 78 79 164000 790
2015-12-25 78 78 72 74 191000 740
2015-12-28 72 76 72 76 151000 760
2015-12-29 76 77 75 77 89000 770
2015-12-30 77 78 76 77 47000 770


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。