個別株価データ

個別株価データ

東証2部(機械)
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
2008-01-04 184 185 181 181 21000 1810
2008-01-07 180 180 168 174 82000 1740
2008-01-08 179 179 170 174 68000 1740
2008-01-09 166 170 165 170 64000 1700
2008-01-10 173 174 168 168 25000 1680
2008-01-11 170 173 165 167 45000 1670
2008-01-15 167 167 148 152 118000 1520
2008-01-16 141 151 135 145 137000 1450
2008-01-17 145 151 145 151 80000 1510
2008-01-18 150 162 148 157 78000 1570
2008-01-21 157 161 152 153 78000 1530
2008-01-22 147 147 145 145 91000 1450
2008-01-23 154 155 147 152 64000 1520
2008-01-24 151 157 151 157 30000 1570
2008-01-25 157 162 157 161 36000 1610
2008-01-28 160 164 154 154 35000 1540
2008-01-29 157 158 156 158 28000 1580
2008-01-30 158 160 155 158 39000 1580
2008-01-31 157 162 157 162 10000 1620
2008-02-01 165 166 160 162 26000 1620
2008-02-04 165 168 165 168 19000 1680
2008-02-05 166 168 164 167 13000 1670
2008-02-06 164 164 161 164 36000 1640
2008-02-07 162 162 159 162 27000 1620
2008-02-08 160 162 155 155 34000 1550
2008-02-12 150 152 148 150 44000 1500
2008-02-13 152 153 152 153 15000 1530
2008-02-14 154 154 151 154 57000 1540
2008-02-15 154 155 151 155 20000 1550
2008-02-18 153 162 153 158 23000 1580
2008-02-19 159 166 158 163 56000 1630
2008-02-20 165 165 159 159 16000 1590
2008-02-21 164 164 161 164 9000 1640
2008-02-22 169 169 160 166 29000 1660
2008-02-25 167 169 167 168 14000 1680
2008-02-26 168 169 167 167 17000 1670
2008-02-27 170 175 170 174 40000 1740
2008-02-28 174 174 170 172 26000 1720
2008-02-29 169 170 166 169 25000 1690
2008-03-03 165 165 160 164 11000 1640
2008-03-04 164 165 161 162 19000 1620
2008-03-05 155 157 155 155 21000 1550
2008-03-06 158 161 156 160 21000 1600
2008-03-07 157 157 155 157 18000 1570
2008-03-10 155 155 151 152 15000 1520
2008-03-11 152 155 151 155 21000 1550
2008-03-12 160 160 158 158 25000 1580
2008-03-13 158 158 154 154 4000 1540
2008-03-14 154 157 153 153 7000 1530
2008-03-17 150 150 139 143 68000 1430
2008-03-18 145 146 143 146 33000 1460
2008-03-19 149 150 145 149 26000 1490
2008-03-21 159 160 156 158 25000 1580
2008-03-24 168 168 155 161 77000 1610
2008-03-25 163 167 161 164 31000 1640
2008-03-26 162 162 157 157 6000 1570
2008-03-27 157 157 157 157 5000 1570
2008-03-28 159 159 158 159 12000 1590
2008-03-31 156 156 148 153 10000 1530
2008-04-01 156 156 150 150 19000 1500
2008-04-02 153 156 151 156 31000 1560
2008-04-03 154 158 154 154 17000 1540
2008-04-04 154 155 154 154 15000 1540
2008-04-07 154 155 154 154 12000 1540
2008-04-08 154 155 154 155 3000 1550
2008-04-09 155 158 155 155 12000 1550
2008-04-10 151 152 151 151 21000 1510
2008-04-11 152 152 150 150 8000 1500
2008-04-14 152 152 149 149 7000 1490
2008-04-15 151 151 149 149 7000 1490
2008-04-16 149 149 144 144 76000 1440
2008-04-17 147 155 145 151 145000 1510
2008-04-18 154 158 153 154 47000 1540
2008-04-21 159 162 156 161 84000 1610
2008-04-22 166 167 159 166 56000 1660
2008-04-23 161 180 161 169 69000 1690
2008-04-24 170 170 166 166 14000 1660
2008-04-25 166 175 166 171 50000 1710
2008-04-28 174 174 168 168 19000 1680
2008-04-30 173 173 168 172 20000 1720
2008-05-01 173 173 169 171 33000 1710
2008-05-02 170 172 170 171 11000 1710
2008-05-07 172 173 171 171 21000 1710
2008-05-08 170 170 168 170 17000 1700
2008-05-09 168 168 166 167 21000 1670
2008-05-12 169 169 166 167 15000 1670
2008-05-13 168 169 165 167 11000 1670
2008-05-14 171 178 169 172 74000 1720
2008-05-15 175 179 174 175 65000 1750
2008-05-16 174 174 172 172 24000 1720
2008-05-19 174 175 171 171 38000 1710
2008-05-20 174 175 171 175 52000 1750
2008-05-21 174 177 173 176 43000 1760
2008-05-22 177 177 173 173 79000 1730
2008-05-23 175 177 174 177 26000 1770
2008-05-26 177 178 175 175 11000 1750
2008-05-27 175 175 173 173 6000 1730
2008-05-28 175 176 175 176 23000 1760
2008-05-29 176 176 174 175 9000 1750
2008-05-30 175 175 174 175 8000 1750
2008-06-02 176 178 175 176 31000 1760
2008-06-03 176 176 175 175 18000 1750
2008-06-04 175 178 173 178 51000 1780
2008-06-05 180 182 180 182 51000 1820
2008-06-06 187 191 186 190 106000 1900
2008-06-09 186 190 183 189 28000 1890
2008-06-10 189 189 184 184 25000 1840
2008-06-11 188 188 182 184 14000 1840
2008-06-12 182 183 181 181 13000 1810
2008-06-13 184 185 182 182 19000 1820
2008-06-16 180 185 180 183 15000 1830
2008-06-17 181 181 180 180 9000 1800
2008-06-18 179 184 179 182 24000 1820
2008-06-19 183 183 181 182 27000 1820
2008-06-20 183 185 180 182 23000 1820
2008-06-23 180 181 175 180 48000 1800
2008-06-24 180 180 180 180 1000 1800
2008-06-25 174 175 167 175 82000 1750
2008-06-26 172 173 170 170 13000 1700
2008-06-27 167 167 163 166 47000 1660
2008-06-30 161 163 160 163 29000 1630
2008-07-01 165 166 164 165 8000 1650
2008-07-02 167 167 164 164 21000 1640
2008-07-03 162 163 159 163 35000 1630
2008-07-04 165 165 160 160 17000 1600
2008-07-07 163 163 161 161 2000 1610
2008-07-08 160 161 160 160 15000 1600
2008-07-09 165 165 160 160 24000 1600
2008-07-10 155 158 154 158 17000 1580
2008-07-11 158 158 156 158 16000 1580
2008-07-14 155 157 155 157 11000 1570
2008-07-15 157 157 153 155 15000 1550
2008-07-16 152 155 152 153 8000 1530
2008-07-17 155 155 153 153 9000 1530
2008-07-18 155 157 155 155 9000 1550
2008-07-22 174 174 158 160 22000 1600
2008-07-23 162 162 160 160 15000 1600
2008-07-24 161 161 161 161 4000 1610
2008-07-25 161 161 160 160 16000 1600
2008-07-28 165 165 162 164 23000 1640
2008-07-29 161 161 161 161 1000 1610
2008-07-30 165 165 161 163 25000 1630
2008-07-31 163 166 160 160 26000 1600
2008-08-01 165 165 161 162 4000 1620
2008-08-04 160 160 154 158 25000 1580
2008-08-05 155 155 142 147 27000 1470
2008-08-06 152 154 152 152 7000 1520
2008-08-07 151 151 151 151 9000 1510
2008-08-08 150 151 150 151 19000 1510
2008-08-11 156 156 151 151 10000 1510
2008-08-12 152 152 151 151 6000 1510
2008-08-13 150 150 146 149 10000 1490
2008-08-14 149 149 148 148 11000 1480
2008-08-15 148 148 142 145 16000 1450
2008-08-18 145 146 141 146 38000 1460
2008-08-19 142 144 142 142 10000 1420
2008-08-20 144 144 142 143 4000 1430
2008-08-21 143 147 143 147 11000 1470
2008-08-22 152 152 143 143 22000 1430
2008-08-25 145 149 145 149 8000 1490
2008-08-26 149 149 145 145 2000 1450
2008-08-27 143 144 143 144 4000 1440
2008-08-28 144 145 143 143 7000 1430
2008-08-29 145 146 143 145 12000 1450
2008-09-01 149 149 146 146 10000 1460
2008-09-02 145 146 140 141 24000 1410
2008-09-03 143 143 140 140 15000 1400
2008-09-04 141 141 138 138 13000 1380
2008-09-05 133 133 128 130 34000 1300
2008-09-08 135 136 132 136 21000 1360
2008-09-09 136 136 135 135 7000 1350
2008-09-10 134 134 129 130 28000 1300
2008-09-11 131 131 129 130 33000 1300
2008-09-12 129 129 120 127 38000 1270
2008-09-16 126 151 122 142 140000 1420
2008-09-17 141 141 136 136 27000 1360
2008-09-18 135 135 129 132 24000 1320
2008-09-19 137 139 136 139 15000 1390
2008-09-22 152 152 141 141 37000 1410
2008-09-24 141 145 141 145 23000 1450
2008-09-25 144 144 143 143 9000 1430
2008-09-26 143 143 138 138 10000 1380
2008-09-29 142 142 142 142 3000 1420
2008-09-30 127 133 125 133 40000 1330
2008-10-01 138 138 136 138 21000 1380
2008-10-02 140 140 127 129 11000 1290
2008-10-03 128 129 124 126 24000 1260
2008-10-06 119 119 106 106 66000 1060
2008-10-07 81 94 79 93 122000 930
2008-10-08 84 90 84 86 73000 860
2008-10-09 86 92 86 89 77000 890
2008-10-10 81 86 79 86 70000 860
2008-10-14 106 106 97 102 47000 1020
2008-10-15 105 105 98 99 36000 990
2008-10-16 93 94 90 91 29000 910
2008-10-17 98 98 87 89 56000 890
2008-10-20 91 94 89 91 58000 910
2008-10-21 97 97 93 96 30000 960
2008-10-22 101 101 94 94 56000 940
2008-10-23 94 94 90 92 57000 920
2008-10-24 90 90 85 90 46000 900
2008-10-27 85 89 85 85 22000 850
2008-10-28 85 90 83 90 26000 900
2008-10-29 95 95 91 91 15000 910
2008-10-30 91 95 88 88 20000 880
2008-10-31 88 90 87 90 29000 900
2008-11-04 90 94 88 94 80000 940
2008-11-05 96 102 96 99 31000 990
2008-11-06 93 96 93 96 21000 960
2008-11-07 92 92 90 91 21000 910
2008-11-10 93 93 90 92 29000 920
2008-11-11 93 93 92 93 17000 930
2008-11-12 93 93 91 91 11000 910
2008-11-13 91 91 89 90 20000 900
2008-11-14 91 91 89 89 16000 890
2008-11-17 90 91 90 90 12000 900
2008-11-18 89 89 89 89 10000 890
2008-11-19 89 89 87 87 12000 870
2008-11-20 85 85 81 81 23000 810
2008-11-21 74 85 74 85 26000 850
2008-11-25 87 87 80 80 36000 800
2008-11-26 80 80 80 80 3000 800
2008-11-27 81 81 79 80 10000 800
2008-11-28 81 81 80 80 4000 800
2008-12-01 84 84 83 83 5000 830
2008-12-02 81 81 80 81 12000 810
2008-12-03 81 81 80 80 14000 800
2008-12-04 81 81 77 77 15000 770
2008-12-05 80 83 79 82 17000 820
2008-12-08 80 81 80 81 7000 810
2008-12-09 83 83 82 82 13000 820
2008-12-10 80 81 79 81 28000 810
2008-12-11 79 80 79 80 25000 800
2008-12-12 81 83 81 81 27000 810
2008-12-15 81 81 79 80 35000 800
2008-12-16 80 80 80 80 8000 800
2008-12-17 80 80 79 79 19000 790
2008-12-18 79 79 78 78 20000 780
2008-12-19 78 79 77 78 25000 780
2008-12-22 80 81 80 81 51000 810
2008-12-24 81 81 75 78 26000 780
2008-12-25 76 76 73 73 5000 730
2008-12-26 80 80 75 75 9000 750
2008-12-29 75 78 75 78 9000 780
2008-12-30 78 78 77 77 5000 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。