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
2009-01-05 80 80 79 79 12000 790
2009-01-06 80 81 80 81 23000 810
2009-01-07 81 86 81 86 34000 860
2009-01-08 86 86 82 82 10000 820
2009-01-09 83 83 82 82 5000 820
2009-01-13 82 82 78 78 21000 780
2009-01-14 80 80 80 80 1000 800
2009-01-15 78 78 77 77 13000 770
2009-01-16 79 79 79 79 4000 790
2009-01-19 78 78 77 78 15000 780
2009-01-20 78 78 78 78 10000 780
2009-01-21 79 83 77 83 39000 830
2009-01-22 85 85 79 79 44000 790
2009-01-23 79 79 78 78 9000 780
2009-01-26 80 80 78 78 3000 780
2009-01-27 78 78 77 77 19000 770
2009-01-28 77 78 76 78 11000 780
2009-01-29 78 78 77 77 6000 770
2009-01-30 77 77 75 75 16000 750
2009-02-02 78 78 76 76 22000 760
2009-02-03 76 76 76 76 15000 760
2009-02-04 76 77 76 77 6000 770
2009-02-05 75 75 73 74 9000 740
2009-02-06 74 74 74 74 1000 740
2009-02-09 73 73 73 73 2000 730
2009-02-10 73 73 72 72 8000 720
2009-02-12 73 73 70 71 14000 710
2009-02-13 69 70 69 70 10000 700
2009-02-17 70 70 70 70 4000 700
2009-02-18 67 68 66 68 7000 680
2009-02-19 66 70 64 70 38000 700
2009-02-20 72 73 70 72 16000 720
2009-02-23 74 74 68 68 35000 680
2009-02-24 68 68 68 68 4000 680
2009-02-25 68 68 66 67 10000 670
2009-02-26 71 71 70 71 5000 710
2009-02-27 71 72 71 72 4000 720
2009-03-02 76 76 71 71 5000 710
2009-03-03 67 73 67 73 6000 730
2009-03-05 69 79 69 79 12000 790
2009-03-09 72 72 71 71 4000 710
2009-03-10 66 66 65 65 36000 650
2009-03-11 65 65 65 65 9000 650
2009-03-12 64 64 62 62 11000 620
2009-03-13 62 62 59 59 27000 590
2009-03-16 59 67 59 62 24000 620
2009-03-17 63 64 60 60 21000 600
2009-03-18 63 65 61 63 36000 630
2009-03-19 64 66 64 66 13000 660
2009-03-23 67 67 64 66 50000 660
2009-03-24 69 70 68 70 33000 700
2009-03-25 67 67 67 67 2000 670
2009-03-26 71 71 67 68 11000 680
2009-03-27 69 70 69 70 12000 700
2009-03-30 69 69 68 68 4000 680
2009-03-31 68 68 66 66 2000 660
2009-04-01 70 70 70 70 9000 700
2009-04-02 70 72 70 71 11000 710
2009-04-03 72 72 70 70 4000 700
2009-04-06 68 70 68 69 9000 690
2009-04-07 70 71 69 71 20000 710
2009-04-08 71 73 71 73 12000 730
2009-04-09 71 73 71 73 9000 730
2009-04-10 75 77 72 76 30000 760
2009-04-13 77 82 77 82 32000 820
2009-04-14 85 85 79 80 33000 800
2009-04-15 78 80 78 79 18000 790
2009-04-16 80 81 76 76 21000 760
2009-04-17 78 78 77 77 8000 770
2009-04-20 78 80 78 80 6000 800
2009-04-21 81 84 79 84 32000 840
2009-04-22 84 84 82 82 32000 820
2009-04-24 81 81 75 75 13000 750
2009-04-27 79 79 78 79 5000 790
2009-04-28 80 80 78 78 7000 780
2009-04-30 78 80 77 80 8000 800
2009-05-01 81 81 80 80 5000 800
2009-05-07 81 81 81 81 3000 810
2009-05-08 80 80 80 80 3000 800
2009-05-12 81 81 75 79 56000 790
2009-05-13 77 77 77 77 2000 770
2009-05-14 76 77 75 77 9000 770
2009-05-15 76 77 75 76 6000 760
2009-05-18 75 75 73 73 14000 730
2009-05-19 71 73 71 73 15000 730
2009-05-20 73 73 73 73 6000 730
2009-05-21 73 76 72 76 39000 760
2009-05-22 78 79 78 79 37000 790
2009-05-25 75 79 74 79 4000 790
2009-05-26 76 77 76 77 12000 770
2009-05-27 77 77 76 76 13000 760
2009-05-28 77 79 76 79 9000 790
2009-05-29 79 79 77 77 7000 770
2009-06-01 80 80 79 79 17000 790
2009-06-02 84 84 82 82 20000 820
2009-06-03 82 83 82 82 7000 820
2009-06-04 83 85 83 85 37000 850
2009-06-05 89 90 88 90 70000 900
2009-06-08 93 110 93 100 132000 1000
2009-06-09 107 108 101 103 57000 1030
2009-06-10 108 109 105 108 39000 1080
2009-06-11 106 106 102 105 47000 1050
2009-06-12 105 105 100 104 16000 1040
2009-06-15 103 103 101 102 33000 1020
2009-06-16 101 101 98 98 8000 980
2009-06-17 98 99 97 98 5000 980
2009-06-18 98 105 98 105 33000 1050
2009-06-19 104 104 102 104 15000 1040
2009-06-22 105 105 100 100 27000 1000
2009-06-23 99 99 93 93 31000 930
2009-06-24 95 95 93 93 9000 930
2009-06-25 95 104 95 101 34000 1010
2009-06-26 101 101 97 99 14000 990
2009-06-29 102 102 98 98 18000 980
2009-06-30 98 100 98 98 18000 980
2009-07-01 100 101 98 98 20000 980
2009-07-02 99 101 99 100 10000 1000
2009-07-03 98 99 98 99 6000 990
2009-07-06 101 105 98 98 21000 980
2009-07-07 98 98 92 95 39000 950
2009-07-08 92 92 90 90 35000 900
2009-07-09 87 88 87 88 6000 880
2009-07-10 89 89 86 86 5000 860
2009-07-13 86 86 85 85 10000 850
2009-07-14 85 87 85 86 9000 860
2009-07-15 85 85 84 85 5000 850
2009-07-16 84 87 84 85 24000 850
2009-07-17 88 89 88 89 5000 890
2009-07-21 92 98 92 98 28000 980
2009-07-22 98 98 93 93 28000 930
2009-07-23 95 95 94 94 4000 940
2009-07-24 90 90 87 89 11000 890
2009-07-27 94 94 92 92 4000 920
2009-07-28 89 90 89 89 10000 890
2009-07-29 89 90 89 90 7000 900
2009-07-30 92 92 91 91 6000 910
2009-07-31 91 92 91 91 9000 910
2009-08-03 97 97 94 94 11000 940
2009-08-04 96 96 92 92 22000 920
2009-08-05 93 93 92 92 11000 920
2009-08-06 92 95 92 92 10000 920
2009-08-07 93 93 93 93 2000 930
2009-08-10 93 93 93 93 5000 930
2009-08-11 95 95 90 91 51000 910
2009-08-12 90 90 89 89 3000 890
2009-08-13 90 90 89 89 7000 890
2009-08-14 91 91 88 89 16000 890
2009-08-17 91 91 89 90 12000 900
2009-08-18 89 89 88 88 3000 880
2009-08-19 89 91 87 90 9000 900
2009-08-20 91 91 90 90 10000 900
2009-08-21 92 93 91 93 15000 930
2009-08-24 94 95 91 91 57000 910
2009-08-25 91 92 91 92 4000 920
2009-08-26 95 97 91 93 25000 930
2009-08-27 92 92 91 91 3000 910
2009-08-28 92 107 92 97 493000 970
2009-08-31 97 104 95 98 45000 980
2009-09-01 101 101 96 96 29000 960
2009-09-02 96 96 95 95 8000 950
2009-09-03 93 93 93 93 5000 930
2009-09-04 93 95 93 93 5000 930
2009-09-07 96 96 95 95 4000 950
2009-09-08 93 93 93 93 1000 930
2009-09-09 93 93 93 93 4000 930
2009-09-10 94 94 92 92 14000 920
2009-09-11 93 93 92 93 12000 930
2009-09-14 92 92 90 90 15000 900
2009-09-15 92 92 90 90 10000 900
2009-09-16 92 93 90 93 6000 930
2009-09-17 94 94 92 92 14000 920
2009-09-18 94 97 93 94 37000 940
2009-09-24 93 93 89 89 36000 890
2009-09-25 91 91 87 89 9000 890
2009-09-28 90 90 90 90 3000 900
2009-09-29 86 87 86 87 2000 870
2009-09-30 85 85 84 84 17000 840
2009-10-01 87 87 84 84 9000 840
2009-10-02 80 80 80 80 5000 800
2009-10-05 79 79 78 79 7000 790
2009-10-06 78 78 78 78 1000 780
2009-10-07 80 80 80 80 1000 800
2009-10-08 80 80 80 80 1000 800
2009-10-09 82 84 82 82 6000 820
2009-10-14 84 84 84 84 2000 840
2009-10-16 86 86 84 84 7000 840
2009-10-19 88 88 88 88 1000 880
2009-10-20 86 90 86 90 12000 900
2009-10-21 91 97 91 97 30000 970
2009-10-22 97 97 93 93 34000 930
2009-10-23 91 91 90 90 5000 900
2009-10-26 89 89 88 88 7000 880
2009-10-27 83 86 82 86 23000 860
2009-10-28 84 84 75 80 70000 800
2009-10-29 76 81 76 78 15000 780
2009-10-30 80 82 80 80 8000 800
2009-11-02 80 81 78 78 6000 780
2009-11-04 78 78 78 78 2000 780
2009-11-05 76 76 73 74 16000 740
2009-11-06 73 75 73 74 13000 740
2009-11-09 73 74 70 71 23000 710
2009-11-10 70 72 70 72 3000 720
2009-11-11 69 72 69 72 10000 720
2009-11-12 69 72 69 72 10000 720
2009-11-13 70 70 69 70 4000 700
2009-11-16 68 73 65 70 29000 700
2009-11-17 70 70 65 65 24000 650
2009-11-18 67 68 61 65 17000 650
2009-11-19 65 65 60 60 44000 600
2009-11-20 58 68 57 68 24000 680
2009-11-24 65 65 60 61 52000 610
2009-11-25 61 62 56 56 33000 560
2009-11-26 60 61 60 61 14000 610
2009-11-30 65 67 65 67 7000 670
2009-12-01 65 65 59 63 15000 630
2009-12-02 63 64 62 62 6000 620
2009-12-03 63 68 63 65 7000 650
2009-12-04 64 65 64 65 2000 650
2009-12-07 70 70 63 65 28000 650
2009-12-08 66 66 66 66 1000 660
2009-12-09 64 64 64 64 8000 640
2009-12-10 64 64 64 64 6000 640
2009-12-14 61 62 58 61 18000 610
2009-12-15 61 62 60 60 14000 600
2009-12-16 60 62 60 62 16000 620
2009-12-17 63 63 63 63 4000 630
2009-12-18 63 64 63 64 21000 640
2009-12-21 65 65 61 64 32000 640
2009-12-22 65 73 65 69 82000 690
2009-12-24 75 79 71 72 37000 720
2009-12-25 74 78 72 76 26000 760
2009-12-28 75 99 75 94 156000 940
2009-12-29 98 98 86 86 96000 860
2009-12-30 88 90 86 90 24000 900


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。