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
2006-01-31 890000 920000 792000 873000 7011 4365
2006-02-01 943000 973000 942000 973000 2140 4865
2006-02-02 1080000 1080000 1080000 1080000 1084 5400
2006-02-03 1100000 1190000 960000 960000 8451 4800
2006-02-06 980000 1010000 863000 879000 4625 4395
2006-02-07 879000 907000 841000 851000 3679 4255
2006-02-08 861000 896000 825000 838000 2170 4190
2006-02-09 857000 865000 744000 749000 2599 3745
2006-02-10 739000 795000 714000 731000 2833 3655
2006-02-13 739000 793000 673000 683000 2655 3415
2006-02-14 680000 714000 600000 698000 1104 3490
2006-02-15 708000 740000 648000 723000 1457 3615
2006-02-16 703000 765000 675000 686000 1519 3430
2006-02-17 690000 691000 615000 629000 518 3145
2006-02-20 589000 590000 529000 529000 777 2645
2006-02-21 530000 610000 490000 555000 939 2775
2006-02-22 545000 592000 531000 570000 460 2850
2006-02-23 610000 670000 600000 670000 707 3350
2006-02-24 650000 754000 643000 710000 1133 3550
2006-02-27 730000 749000 700000 703000 294 3515
2006-02-28 709000 709000 656000 694000 218 3470
2006-03-01 654000 740000 653000 703000 550 3515
2006-03-02 711000 730000 674000 694000 221 3470
2006-03-03 697000 704000 677000 699000 80 3495
2006-03-06 701000 711000 690000 710000 95 3550
2006-03-07 720000 720000 694000 700000 102 3500
2006-03-08 695000 695000 675000 680000 67 3400
2006-03-09 670000 685000 662000 685000 86 3425
2006-03-10 685000 703000 685000 700000 84 3500
2006-03-13 705000 705000 700000 704000 42 3520
2006-03-14 704000 704000 690000 700000 66 3500
2006-03-15 700000 700000 695000 697000 42 3485
2006-03-16 698000 698000 650000 660000 27 3300
2006-03-17 650000 650000 617000 630000 49 3150
2006-03-20 630000 635000 620000 623000 49 3115
2006-03-22 603000 607000 595000 607000 59 3035
2006-03-23 611000 611000 600000 600000 31 3000
2006-03-24 600000 610000 592000 600000 23 3000
2006-03-27 610000 610000 588000 590000 20 2950
2006-03-28 582000 583000 571000 571000 28 2855
2006-03-29 565000 614000 561000 600000 58 3000
2006-03-30 614000 621000 600000 601000 29 3005
2006-03-31 601000 601000 585000 590000 27 2950
2006-04-03 600000 630000 600000 629000 61 3145
2006-04-04 635000 651000 635000 645000 88 3225
2006-04-05 648000 650000 620000 620000 35 3100
2006-04-06 630000 630000 600000 605000 49 3025
2006-04-07 620000 620000 600000 611000 42 3055
2006-04-10 620000 620000 605000 611000 26 3055
2006-04-11 612000 615000 609000 610000 12 3050
2006-04-12 614000 614000 600000 606000 41 3030
2006-04-13 600000 606000 590000 590000 35 2950
2006-04-14 591000 599000 589000 599000 30 2995
2006-04-17 597000 597000 568000 569000 49 2845
2006-04-18 580000 580000 570000 574000 20 2870
2006-04-19 577000 582000 575000 576000 12 2880
2006-04-20 570000 570000 545000 545000 29 2725
2006-04-21 538000 550000 507000 507000 50 2535
2006-04-24 537000 537000 508000 513000 21 2565
2006-04-25 510000 538000 510000 538000 26 2690
2006-04-26 541000 541000 525000 526000 13 2630
2006-04-27 517000 517000 505000 510000 87 2550
2006-04-28 511000 511000 506000 509000 29 2545
2006-05-01 529000 529000 517000 520000 42 2600
2006-05-02 519000 560000 510000 551000 248 2755
2006-05-08 572000 651000 567000 651000 348 3255
2006-05-09 680000 728000 630000 636000 1020 3180
2006-05-10 676000 676000 602000 620000 170 3100
2006-05-11 630000 630000 577000 590000 145 2950
2006-05-12 601000 618000 600000 618000 133 3090
2006-05-15 589000 605000 581000 600000 40 3000
2006-05-16 603000 617000 597000 609000 103 3045
2006-05-17 609000 609000 566000 595000 49 2975
2006-05-18 596000 602000 566000 601000 41 3005
2006-05-19 581000 591000 581000 591000 8 2955
2006-05-22 609000 617000 595000 600000 17 3000
2006-05-23 600000 600000 580000 580000 14 2900
2006-05-24 585000 595000 571000 581000 10 2905
2006-05-25 581000 581000 560000 560000 10 2800
2006-05-26 560000 560000 525000 528000 22 2640
2006-05-29 530000 535000 504000 505000 26 2525
2006-05-30 503000 503000 487000 499000 43 2495
2006-05-31 494000 494000 470000 478000 28 2390
2006-06-01 479000 489000 450000 450000 43 2250
2006-06-02 451000 451000 400000 441000 67 2205
2006-06-05 451000 491000 442000 491000 46 2455
2006-06-06 490000 540000 485000 505000 39 2525
2006-06-07 514000 533000 480000 510000 41 2550
2006-06-08 461000 475000 461000 469000 26 2345
2006-06-09 482000 490000 481000 481000 9 2405
2006-06-12 490000 490000 481000 487000 11 2435
2006-06-13 469000 495000 469000 480000 25 2400
2006-06-14 470000 496000 470000 486000 9 2430
2006-06-15 504000 510000 490000 510000 31 2550
2006-06-16 530000 543000 520000 538000 61 2690
2006-06-19 530000 538000 525000 538000 24 2690
2006-06-20 536000 545000 534000 534000 16 2670
2006-06-21 514000 514000 510000 514000 5 2570
2006-06-22 505000 510000 503000 503000 6 2515
2006-06-23 501000 501000 494000 495000 11 2475
2006-06-26 499000 499000 482000 487000 15 2435
2006-06-27 482000 485000 481000 481000 19 2405
2006-06-28 480000 481000 471000 475000 12 2375
2006-06-29 473000 480000 471000 480000 25 2400
2006-06-30 499000 499000 478000 478000 18 2390
2006-07-03 482000 482000 482000 482000 2 2410
2006-07-04 485000 490000 485000 490000 6 2450
2006-07-05 490000 500000 490000 500000 28 2500
2006-07-06 490000 490000 473000 475000 17 2375
2006-07-07 482000 482000 481000 481000 3 2405
2006-07-10 486000 486000 475000 475000 9 2375
2006-07-11 474000 474000 466000 466000 15 2330
2006-07-12 470000 470000 466000 466000 5 2330
2006-07-13 465000 465000 443000 443000 12 2215
2006-07-14 440000 440000 431000 431000 6 2155
2006-07-18 435000 435000 398000 398000 12 1990
2006-07-19 393000 396000 390000 390000 20 1950
2006-07-20 403000 410000 400000 410000 8 2050
2006-07-21 405000 405000 392000 392000 6 1960
2006-07-24 390000 395000 390000 395000 6 1975
2006-07-25 410000 410000 405000 405000 3 2025
2006-07-26 430000 430000 405000 405000 10 2025
2006-07-27 390000 405000 390000 405000 5 2025
2006-07-28 408000 410000 405000 405000 3 2025
2006-07-31 407000 407000 398000 398000 8 1990
2006-08-01 399000 418000 399000 415000 5 2075
2006-08-02 415000 415000 415000 415000 3 2075
2006-08-03 417000 422000 412000 412000 10 2060
2006-08-04 420000 420000 412000 412000 5 2060
2006-08-07 413000 413000 402000 402000 10 2010
2006-08-08 401000 401000 401000 401000 1 2005
2006-08-09 399000 399000 397000 397000 6 1985
2006-08-10 395000 402000 395000 402000 10 2010
2006-08-11 402000 407000 400000 400000 8 2000
2006-08-14 405000 414000 405000 414000 4 2070
2006-08-15 409000 410000 405000 410000 8 2050
2006-08-16 411000 425000 411000 411000 18 2055
2006-08-17 426000 429000 420000 420000 10 2100
2006-08-18 425000 425000 415000 415000 5 2075
2006-08-21 420000 424000 420000 422000 6 2110
2006-08-22 419000 420000 418000 418000 5 2090
2006-08-24 408000 419000 399000 399000 49 1995
2006-08-25 404000 405000 400000 400000 8 2000
2006-08-28 405000 410000 405000 407000 4 2035
2006-08-29 407000 407000 397000 398000 6 1990
2006-08-30 400000 400000 390000 391000 13 1955
2006-08-31 399000 399000 391000 395000 7 1975
2006-09-01 397000 397000 391000 393000 7 1965
2006-09-04 397000 400000 396000 400000 9 2000
2006-09-05 400000 400000 400000 400000 1 2000
2006-09-06 397000 398000 396000 396000 5 1980
2006-09-07 394000 394000 392000 392000 5 1960
2006-09-08 395000 396000 395000 396000 3 1980
2006-09-11 397000 397000 393000 393000 5 1965
2006-09-12 392000 392000 378000 378000 12 1890
2006-09-13 386000 386000 375000 375000 11 1875
2006-09-14 370000 370000 368000 368000 5 1840
2006-09-15 353000 358000 331000 336000 25 1680
2006-09-19 336000 350000 330000 350000 22 1750
2006-09-20 350000 369000 350000 368000 16 1840
2006-09-21 351000 360000 350000 356000 20 1780
2006-09-22 357000 362000 356000 362000 21 1810
2006-09-25 345000 350000 345000 350000 3 1750
2006-09-26 360000 360000 360000 360000 1 1800
2006-09-27 355000 355000 355000 355000 2 1775
2006-09-28 355000 355000 355000 355000 5 1775
2006-09-29 350000 350000 348000 350000 3 1750
2006-10-03 340000 340000 337000 337000 3 1685
2006-10-04 345000 345000 339000 339000 7 1695
2006-10-05 337000 337000 332000 334000 7 1670
2006-10-10 379000 401000 379000 390000 40 1950
2006-10-11 389000 389000 365000 370000 20 1850
2006-10-12 370000 375000 370000 371000 6 1855
2006-10-13 374000 400000 350000 369000 85 1845
2006-10-16 378000 385000 371000 385000 12 1925
2006-10-17 391000 394000 386000 394000 23 1970
2006-10-18 395000 400000 395000 395000 9 1975
2006-10-19 398000 404000 397000 397000 12 1985
2006-10-20 401000 401000 396000 396000 10 1980
2006-10-23 396000 396000 391000 395000 7 1975
2006-10-24 395000 400000 395000 400000 3 2000
2006-10-25 396000 396000 395000 395000 4 1975
2006-10-26 400000 400000 399000 400000 11 2000
2006-10-27 396000 396000 396000 396000 1 1980
2006-10-30 396000 398000 386000 386000 6 1930
2006-10-31 381000 381000 380000 380000 5 1900
2006-11-01 385000 385000 375000 375000 4 1875
2006-11-02 381000 390000 381000 390000 4 1950
2006-11-06 360000 365000 355000 365000 15 1825
2006-11-07 370000 370000 356000 358000 14 1790
2006-11-08 357000 357000 357000 357000 2 1785
2006-11-09 355000 370000 351000 355000 25 1775
2006-11-10 351000 355000 351000 353000 5 1765
2006-11-13 355000 355000 342000 342000 11 1710
2006-11-14 342000 358000 342000 345000 12 1725
2006-11-15 365000 365000 365000 365000 1 1825
2006-11-16 361000 361000 361000 361000 3 1805
2006-11-17 337000 350000 337000 350000 16 1750
2006-11-20 350000 350000 330000 334000 12 1670
2006-11-21 338000 338000 338000 338000 3 1690
2006-11-22 338000 338000 333000 334000 4 1670
2006-11-24 349000 349000 349000 349000 1 1745
2006-11-27 354000 354000 350000 350000 5 1750
2006-11-28 345000 358000 345000 358000 3 1790
2006-11-29 361000 361000 361000 361000 1 1805
2006-11-30 368000 380000 363000 380000 15 1900
2006-12-01 381000 385000 370000 370000 10 1850
2006-12-04 380000 380000 360000 375000 6 1875
2006-12-05 363000 366000 361000 366000 11 1830
2006-12-06 361000 365000 361000 364000 3 1820
2006-12-07 366000 384000 366000 384000 13 1920
2006-12-08 379000 380000 379000 380000 7 1900
2006-12-11 380000 385000 380000 384000 24 1920
2006-12-12 385000 385000 375000 385000 19 1925
2006-12-13 370000 384000 366000 384000 9 1920
2006-12-14 384000 388000 375000 375000 15 1875
2006-12-15 380000 392000 380000 390000 34 1950
2006-12-18 391000 414000 391000 404000 33 2020
2006-12-19 409000 425000 404000 419000 57 2095
2006-12-20 420000 420000 408000 416000 20 2080
2006-12-21 416000 424000 410000 424000 13 2120
2006-12-22 424000 425000 411000 411000 17 2055
2006-12-25 426000 426000 419000 426000 26 2130
2006-12-26 426000 453000 426000 445000 60 2225
2006-12-27 435000 445000 430000 445000 46 2225
2006-12-28 430000 439000 426000 426000 24 2130
2006-12-29 431000 431000 430000 431000 23 2155


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。