個別株価データ

個別株価データ

東証2部(化学)
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
2009-01-05 390 392 387 387 7000 1935
2009-01-06 383 383 380 381 3000 1905
2009-01-07 396 400 386 386 23000 1930
2009-01-08 396 396 391 396 12000 1980
2009-01-09 386 386 386 386 2000 1930
2009-01-13 382 389 382 384 7000 1920
2009-01-14 384 384 383 383 5000 1915
2009-01-15 382 383 382 383 3000 1915
2009-01-16 385 385 378 383 13000 1915
2009-01-19 386 388 382 382 12000 1910
2009-01-20 382 382 380 380 5000 1900
2009-01-21 392 392 375 375 6000 1875
2009-01-22 376 383 365 365 9000 1825
2009-01-23 368 371 362 370 8000 1850
2009-01-26 361 361 355 357 8000 1785
2009-01-27 360 363 358 363 5000 1815
2009-01-28 362 362 362 362 1000 1810
2009-01-30 360 360 356 356 4000 1780
2009-02-02 354 354 340 349 11000 1745
2009-02-03 324 341 316 341 10000 1705
2009-02-04 331 339 323 339 7000 1695
2009-02-05 329 330 325 330 4000 1650
2009-02-06 330 330 330 330 1000 1650
2009-02-09 345 345 340 345 7000 1725
2009-02-10 335 355 335 355 8000 1775
2009-02-12 336 340 331 340 7000 1700
2009-02-13 331 338 331 338 2000 1690
2009-02-16 338 338 338 338 1000 1690
2009-02-17 334 337 332 337 6000 1685
2009-02-18 335 335 330 330 3000 1650
2009-02-19 325 326 321 326 5000 1630
2009-02-20 324 324 295 295 27000 1475
2009-02-23 291 299 283 299 12000 1495
2009-02-24 286 298 286 293 6000 1465
2009-02-25 300 300 300 300 4000 1500
2009-02-26 300 300 300 300 2000 1500
2009-02-27 301 306 301 306 2000 1530
2009-03-02 301 310 300 310 8000 1550
2009-03-03 314 314 314 314 1000 1570
2009-03-04 315 315 305 308 3000 1540
2009-03-05 328 338 328 338 2000 1690
2009-03-06 318 318 315 316 3000 1580
2009-03-10 299 310 299 310 8000 1550
2009-03-11 310 310 310 310 1000 1550
2009-03-12 310 310 310 310 3000 1550
2009-03-13 312 324 310 324 4000 1620
2009-03-16 309 324 309 324 8000 1620
2009-03-17 310 314 310 313 10000 1565
2009-03-18 316 327 316 317 9000 1585
2009-03-19 316 316 316 316 2000 1580
2009-03-23 316 325 316 325 4000 1625
2009-03-24 333 338 333 338 3000 1690
2009-03-25 353 360 353 353 6000 1765
2009-03-26 350 355 350 350 11000 1750
2009-03-27 368 374 356 364 12000 1820
2009-03-30 364 364 361 361 3000 1805
2009-03-31 350 350 350 350 3000 1750
2009-04-01 360 360 354 359 6000 1795
2009-04-02 359 359 355 355 2000 1775
2009-04-03 357 358 350 355 18000 1775
2009-04-06 360 380 360 380 5000 1900
2009-04-07 379 379 366 366 4000 1830
2009-04-08 361 365 360 365 15000 1825
2009-04-09 369 374 369 374 2000 1870
2009-04-10 380 385 380 385 21000 1925
2009-04-13 386 399 386 399 7000 1995
2009-04-14 400 400 400 400 1000 2000
2009-04-15 398 398 387 387 10000 1935
2009-04-16 390 395 389 390 11000 1950
2009-04-17 399 408 399 401 13000 2005
2009-04-20 402 409 401 409 6000 2045
2009-04-21 394 400 394 400 5000 2000
2009-04-22 406 406 395 400 4000 2000
2009-04-24 409 409 409 409 2000 2045
2009-04-27 404 404 404 404 2000 2020
2009-04-28 401 401 395 395 3000 1975
2009-04-30 395 400 392 400 8000 2000
2009-05-01 400 415 395 395 9000 1975
2009-05-07 406 411 406 410 5000 2050
2009-05-08 420 435 420 430 21000 2150
2009-05-11 455 467 451 467 20000 2335
2009-05-12 455 465 450 450 18000 2250
2009-05-13 450 468 440 440 24000 2200
2009-05-14 440 453 440 453 15000 2265
2009-05-18 444 450 444 450 11000 2250
2009-05-19 450 452 445 448 10000 2240
2009-05-20 450 455 450 450 7000 2250
2009-05-21 460 460 455 460 5000 2300
2009-05-22 463 463 450 455 8000 2275
2009-05-25 460 470 460 470 5000 2350
2009-05-26 471 514 471 510 23000 2550
2009-05-27 495 500 490 500 14000 2500
2009-05-28 491 506 491 506 15000 2530
2009-05-29 510 514 510 513 18000 2565
2009-06-01 550 579 550 571 61000 2855
2009-06-02 595 603 589 589 48000 2945
2009-06-03 586 647 585 634 94000 3170
2009-06-04 618 650 618 640 92000 3200
2009-06-05 630 635 620 627 31000 3135
2009-06-08 627 630 575 609 32000 3045
2009-06-09 602 602 586 594 24000 2970
2009-06-10 595 606 595 606 20000 3030
2009-06-11 620 640 620 640 61000 3200
2009-06-12 640 645 626 626 26000 3130
2009-06-15 645 656 636 655 50000 3275
2009-06-16 641 654 641 645 34000 3225
2009-06-17 646 660 645 649 29000 3245
2009-06-18 655 660 649 649 39000 3245
2009-06-19 660 660 651 651 17000 3255
2009-06-22 640 650 620 650 16000 3250
2009-06-23 620 620 595 610 48000 3050
2009-06-24 611 620 610 620 5000 3100
2009-06-25 620 620 600 602 16000 3010
2009-06-26 601 603 582 589 21000 2945
2009-06-29 590 600 580 580 24000 2900
2009-06-30 590 620 590 593 34000 2965
2009-07-01 588 599 588 593 10000 2965
2009-07-02 596 601 589 589 31000 2945
2009-07-03 569 600 569 600 12000 3000
2009-07-06 600 600 580 580 11000 2900
2009-07-07 580 580 578 578 7000 2890
2009-07-08 550 555 542 548 30000 2740
2009-07-09 539 540 530 540 10000 2700
2009-07-10 551 551 550 550 13000 2750
2009-07-13 520 525 491 491 40000 2455
2009-07-14 496 496 490 491 27000 2455
2009-07-15 493 495 489 489 29000 2445
2009-07-16 504 504 496 496 19000 2480
2009-07-17 509 509 508 509 7000 2545
2009-07-21 511 518 501 505 55000 2525
2009-07-22 509 518 502 502 64000 2510
2009-07-23 505 518 505 515 88000 2575
2009-07-24 517 546 516 543 42000 2715
2009-07-27 543 550 536 541 18000 2705
2009-07-28 548 555 545 554 19000 2770
2009-07-29 553 554 540 549 6000 2745
2009-07-30 540 548 540 548 7000 2740
2009-07-31 556 560 555 558 23000 2790
2009-08-03 580 590 571 590 55000 2950
2009-08-04 599 613 598 602 38000 3010
2009-08-05 592 592 570 570 21000 2850
2009-08-06 570 570 558 569 23000 2845
2009-08-07 569 569 560 560 22000 2800
2009-08-10 550 569 541 569 100000 2845
2009-08-11 569 581 569 574 50000 2870
2009-08-12 573 573 560 567 42000 2835
2009-08-13 567 579 566 567 47000 2835
2009-08-14 576 584 570 584 34000 2920
2009-08-17 588 588 575 581 49000 2905
2009-08-18 579 579 563 577 23000 2885
2009-08-19 580 600 578 583 71000 2915
2009-08-20 599 608 590 608 36000 3040
2009-08-21 615 615 580 595 56000 2975
2009-08-24 605 620 598 615 71000 3075
2009-08-25 620 714 619 714 288000 3570
2009-08-26 730 764 700 700 327000 3500
2009-08-27 690 715 660 715 77000 3575
2009-08-28 705 716 686 691 64000 3455
2009-08-31 691 691 660 661 53000 3305
2009-09-01 658 683 655 683 43000 3415
2009-09-02 660 688 652 670 26000 3350
2009-09-03 660 732 640 729 146000 3645
2009-09-04 733 733 695 695 69000 3475
2009-09-07 685 705 685 690 40000 3450
2009-09-08 681 708 677 708 26000 3540
2009-09-09 705 716 690 692 45000 3460
2009-09-10 697 712 697 702 32000 3510
2009-09-11 706 706 683 689 24000 3445
2009-09-14 690 690 665 678 24000 3390
2009-09-15 680 680 658 658 26000 3290
2009-09-16 665 678 660 660 19000 3300
2009-09-17 677 677 656 656 18000 3280
2009-09-18 652 652 625 630 34000 3150
2009-09-24 629 635 629 630 6000 3150
2009-09-25 635 635 609 629 14000 3145
2009-09-28 603 606 593 595 27000 2975
2009-09-29 591 603 587 600 17000 3000
2009-09-30 600 600 587 593 8000 2965
2009-10-01 583 595 570 580 35000 2900
2009-10-02 540 563 530 558 42000 2790
2009-10-05 549 549 541 541 26000 2705
2009-10-06 558 580 555 580 11000 2900
2009-10-07 585 610 585 600 22000 3000
2009-10-08 610 610 595 595 8000 2975
2009-10-09 595 605 595 600 20000 3000
2009-10-13 610 610 590 599 13000 2995
2009-10-14 589 598 585 598 7000 2990
2009-10-15 605 605 595 600 7000 3000
2009-10-16 597 600 570 583 15000 2915
2009-10-20 598 609 595 600 21000 3000
2009-10-21 602 619 600 615 24000 3075
2009-10-22 619 619 591 600 21000 3000
2009-10-23 610 617 601 605 17000 3025
2009-10-26 605 611 602 611 12000 3055
2009-10-27 602 605 596 596 7000 2980
2009-10-28 596 596 586 586 5000 2930
2009-10-29 576 576 570 570 3000 2850
2009-10-30 599 605 572 590 22000 2950
2009-11-02 550 569 543 557 58000 2785
2009-11-04 566 569 550 551 21000 2755
2009-11-05 542 545 526 533 44000 2665
2009-11-06 543 543 526 526 13000 2630
2009-11-09 521 521 505 505 22000 2525
2009-11-10 506 512 505 510 17000 2550
2009-11-11 504 510 492 492 24000 2460
2009-11-12 496 496 475 475 36000 2375
2009-11-13 470 475 465 470 18000 2350
2009-11-16 462 475 458 469 38000 2345
2009-11-17 471 487 461 466 30000 2330
2009-11-18 462 472 459 460 16000 2300
2009-11-19 462 462 447 447 19000 2235
2009-11-20 462 463 460 463 11000 2315
2009-11-24 460 467 450 450 20000 2250
2009-11-25 451 451 440 450 18000 2250
2009-11-26 440 441 436 440 31000 2200
2009-11-27 439 439 420 420 72000 2100
2009-11-30 420 440 420 440 10000 2200
2009-12-01 450 455 440 454 20000 2270
2009-12-02 454 454 441 448 12000 2240
2009-12-03 452 462 452 460 25000 2300
2009-12-04 461 461 451 458 15000 2290
2009-12-07 459 475 459 468 40000 2340
2009-12-08 469 469 461 463 23000 2315
2009-12-09 460 460 456 456 21000 2280
2009-12-10 461 461 441 441 42000 2205
2009-12-11 441 444 436 441 23000 2205
2009-12-14 432 436 416 417 122000 2085
2009-12-15 417 420 415 420 25000 2100
2009-12-16 435 435 423 430 21000 2150
2009-12-17 432 432 430 432 6000 2160
2009-12-18 430 430 423 430 13000 2150
2009-12-21 435 435 431 435 10000 2175
2009-12-22 433 448 433 441 40000 2205
2009-12-24 450 450 444 448 29000 2240
2009-12-25 445 450 444 445 29000 2225
2009-12-28 445 445 438 442 19000 2210
2009-12-29 442 447 442 443 21000 2215
2009-12-30 440 447 439 445 15000 2225


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。