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
2007-01-04 430000 445000 430000 435000 22 2175
2007-01-05 420000 425000 420000 420000 12 2100
2007-01-09 410000 410000 397000 401000 17 2005
2007-01-10 391000 392000 385000 388000 26 1940
2007-01-11 400000 400000 400000 400000 6 2000
2007-01-12 401000 407000 401000 407000 10 2035
2007-01-15 407000 409000 407000 409000 8 2045
2007-01-16 409000 411000 409000 411000 6 2055
2007-01-17 411000 411000 410000 411000 8 2055
2007-01-18 411000 412000 407000 412000 28 2060
2007-01-19 412000 415000 412000 414000 57 2070
2007-01-22 414000 415000 408000 409000 29 2045
2007-01-23 409000 409000 409000 409000 5 2045
2007-01-24 409000 409000 409000 409000 2 2045
2007-01-25 410000 412000 410000 412000 9 2060
2007-01-26 409000 410000 404000 410000 8 2050
2007-01-29 410000 411000 391000 411000 13 2055
2007-01-30 410000 410000 410000 410000 5 2050
2007-01-31 410000 410000 397000 400000 8 2000
2007-02-01 405000 405000 405000 405000 7 2025
2007-02-02 405000 405000 396000 401000 9 2005
2007-02-05 401000 404000 401000 403000 8 2015
2007-02-06 404000 407000 402000 407000 11 2035
2007-02-07 406000 406000 400000 400000 5 2000
2007-02-08 400000 400000 395000 400000 5 2000
2007-02-09 400000 400000 395000 400000 17 2000
2007-02-13 400000 400000 397000 397000 13 1985
2007-02-14 397000 400000 397000 400000 7 2000
2007-02-15 400000 400000 390000 390000 5 1950
2007-02-16 390000 390000 380000 381000 10 1905
2007-02-19 381000 381000 381000 381000 1 1905
2007-02-20 381000 381000 381000 381000 2 1905
2007-02-21 381000 381000 380000 380000 4 1900
2007-02-22 380000 385000 380000 385000 4 1925
2007-02-23 385000 400000 385000 398000 13 1990
2007-02-26 399000 399000 398000 398000 4 1990
2007-02-27 388000 398000 388000 398000 18 1990
2007-02-28 380000 393000 379000 393000 28 1965
2007-03-01 392000 392000 380000 380000 22 1900
2007-03-02 380000 385000 378000 379000 20 1895
2007-03-05 380000 383000 379000 380000 38 1900
2007-03-06 374000 374000 374000 374000 4 1870
2007-03-07 373000 374000 373000 374000 4 1870
2007-03-08 374000 374000 374000 374000 2 1870
2007-03-09 374000 374000 373000 374000 4 1870
2007-03-12 365000 370000 365000 370000 2 1850
2007-03-13 369000 369000 369000 369000 3 1845
2007-03-14 355000 355000 350000 351000 8 1755
2007-03-15 365000 365000 345000 345000 6 1725
2007-03-16 344000 344000 335000 339000 17 1695
2007-03-19 340000 340000 330000 335000 9 1675
2007-03-20 335000 350000 335000 340000 8 1700
2007-03-22 340000 340000 340000 340000 2 1700
2007-03-23 342000 342000 339000 339000 7 1695
2007-03-26 339000 339000 335000 335000 14 1675
2007-03-27 335000 335000 333000 333000 4 1665
2007-03-28 334000 334000 326000 326000 19 1630
2007-03-29 326000 326000 314000 314000 20 1570
2007-03-30 319000 323000 314000 314000 17 1570
2007-04-02 314000 314000 310000 314000 6 1570
2007-04-03 314000 314000 313000 314000 6 1570
2007-04-04 314000 314000 307000 309000 15 1545
2007-04-05 309000 309000 305000 308000 7 1540
2007-04-06 308000 308000 305000 305000 8 1525
2007-04-09 305000 305000 303000 303000 7 1515
2007-04-10 303000 303000 291000 291000 19 1455
2007-04-11 292000 292000 292000 292000 4 1460
2007-04-12 293000 295000 293000 295000 5 1475
2007-04-13 298000 298000 293000 293000 11 1465
2007-04-16 293000 293000 285000 286000 17 1430
2007-04-17 290000 290000 290000 290000 6 1450
2007-04-18 289000 289000 281000 289000 8 1445
2007-04-19 281000 281000 271000 271000 16 1355
2007-04-20 271000 271000 259000 259000 12 1295
2007-04-23 262000 264000 253000 255000 19 1275
2007-04-24 251000 251000 248000 251000 13 1255
2007-04-25 252000 255000 252000 252000 15 1260
2007-04-26 260000 260000 248000 256000 14 1280
2007-04-27 261000 270000 261000 270000 8 1350
2007-05-01 278000 285000 278000 285000 13 1425
2007-05-02 284000 285000 280000 280000 12 1400
2007-05-07 314000 319000 314000 318000 35 1590
2007-05-08 318000 318000 300000 310000 13 1550
2007-05-09 310000 310000 301000 310000 6 1550
2007-05-10 310000 310000 299000 310000 13 1550
2007-05-11 310000 310000 305000 310000 5 1550
2007-05-14 309000 309000 300000 309000 6 1545
2007-05-15 308000 308000 290000 302000 13 1510
2007-05-16 302000 302000 292000 300000 5 1500
2007-05-17 300000 300000 290000 299000 7 1495
2007-05-18 297000 297000 286000 289000 9 1445
2007-05-21 289000 289000 280000 280000 10 1400
2007-05-22 280000 282000 276000 280000 20 1400
2007-05-23 285000 290000 284000 290000 12 1450
2007-05-24 290000 290000 286000 290000 5 1450
2007-05-25 290000 290000 289000 290000 5 1450
2007-05-28 312000 312000 305000 305000 3 1525
2007-05-29 305000 305000 305000 305000 7 1525
2007-05-30 306000 310000 305000 310000 10 1550
2007-05-31 318000 318000 318000 318000 1 1590
2007-06-01 319000 320000 315000 320000 5 1600
2007-06-04 321000 323000 321000 323000 2 1615
2007-06-05 303000 325000 300000 325000 11 1625
2007-06-06 305000 310000 305000 310000 2 1550
2007-06-07 300000 301000 300000 301000 2 1505
2007-06-08 301000 306000 301000 306000 4 1530
2007-06-11 306000 309000 301000 301000 6 1505
2007-06-12 300000 300000 300000 300000 7 1500
2007-06-13 290000 290000 290000 290000 4 1450
2007-06-14 286000 325000 286000 325000 10 1625
2007-06-15 319000 320000 310000 320000 16 1600
2007-06-18 315000 320000 315000 320000 3 1600
2007-06-19 313000 313000 312000 312000 8 1560
2007-06-20 314000 315000 314000 315000 9 1575
2007-06-21 295000 300000 295000 296000 48 1480
2007-06-22 297000 304000 297000 304000 9 1520
2007-06-25 302000 303000 298000 303000 15 1515
2007-06-26 315000 316000 301000 301000 13 1505
2007-06-27 302000 302000 295000 295000 9 1475
2007-06-28 309000 310000 309000 309000 4 1545
2007-06-29 299000 300000 298000 299000 7 1495
2007-07-02 299000 313000 299000 303000 8 1515
2007-07-03 307000 307000 297000 297000 5 1485
2007-07-04 300000 305000 300000 300000 6 1500
2007-07-05 305000 310000 300000 300000 14 1500
2007-07-06 300000 300000 300000 300000 1 1500
2007-07-09 300000 300000 296000 300000 5 1500
2007-07-10 298000 300000 296000 296000 6 1480
2007-07-11 300000 300000 300000 300000 5 1500
2007-07-12 300000 307000 298000 307000 4 1535
2007-07-13 310000 310000 300000 308000 22 1540
2007-07-17 303000 303000 300000 301000 7 1505
2007-07-18 299000 302000 299000 302000 3 1510
2007-07-19 293000 297000 293000 297000 5 1485
2007-07-20 297000 307000 289000 306000 13 1530
2007-07-23 303000 303000 298000 298000 9 1490
2007-07-24 295000 295000 292000 293000 7 1465
2007-07-25 291000 291000 283000 283000 9 1415
2007-07-26 279000 279000 265000 266000 22 1330
2007-07-27 251000 260000 251000 260000 7 1300
2007-07-30 256000 279000 256000 279000 18 1395
2007-07-31 279000 297000 279000 295000 10 1475
2007-08-01 295000 295000 295000 295000 2 1475
2007-08-06 294000 294000 294000 294000 1 1470
2007-08-07 278000 294000 278000 294000 3 1470
2007-08-08 274000 274000 266000 267000 12 1335
2007-08-09 269000 269000 265000 265000 7 1325
2007-08-10 260000 268000 260000 268000 10 1340
2007-08-13 262000 264000 261000 264000 3 1320
2007-08-16 250000 252000 250000 252000 8 1260
2007-08-17 240000 241000 240000 241000 7 1205
2007-08-20 240000 250000 240000 250000 6 1250
2007-08-21 244000 250000 244000 250000 3 1250
2007-08-22 250000 250000 250000 250000 1 1250
2007-08-23 254000 259000 254000 256000 16 1280
2007-08-24 240000 240000 216000 216000 95 1080
2007-08-27 200000 203000 196000 203000 95 1015
2007-08-28 199000 201000 199000 199000 36 995
2007-08-29 197000 198000 195000 196000 17 980
2007-08-30 196000 196000 191000 192000 16 960
2007-08-31 196000 196000 192000 193000 4 965
2007-09-03 194000 194000 186000 189000 24 945
2007-09-04 186000 186000 184000 184000 15 920
2007-09-05 184000 184000 180000 180000 15 900
2007-09-06 180000 189000 180000 184000 14 920
2007-09-07 181000 192000 181000 192000 46 960
2007-09-10 191000 191000 175000 176000 34 880
2007-09-11 176000 176000 167000 167000 34 835
2007-09-12 164000 170000 163000 170000 12 850
2007-09-13 161000 163000 155000 158000 21 790
2007-09-14 159000 176000 157000 176000 20 880
2007-09-18 159000 166000 159000 164000 28 820
2007-09-19 162000 162000 154000 154000 13 770
2007-09-20 148000 150000 147000 150000 14 750
2007-09-21 148000 148000 135000 141000 64 705
2007-09-25 139000 140000 135000 135000 25 675
2007-09-26 135000 140000 135000 139000 71 695
2007-09-27 142000 142000 137000 139000 112 695
2007-09-28 143000 145000 140000 143000 136 715
2007-10-01 146000 147000 145000 146000 81 730
2007-10-02 152000 152000 147000 150000 39 750
2007-10-03 151000 157000 144000 156000 170 780
2007-10-04 162000 162000 152000 152000 190 760
2007-10-05 150000 150000 147000 150000 145 750
2007-10-09 159000 160000 149000 149000 348 745
2007-10-10 150000 150000 147000 150000 102 750
2007-10-11 149000 150000 147000 150000 127 750
2007-10-12 152000 156000 149000 149000 190 745
2007-10-15 153000 158000 148000 149000 285 745
2007-10-16 148000 148000 140000 142000 170 710
2007-10-17 139000 139000 137000 137000 116 685
2007-10-18 138000 142000 138000 142000 37 710
2007-10-19 144000 144000 139000 141000 58 705
2007-10-22 136000 142000 135000 140000 51 700
2007-10-23 142000 142000 137000 138000 60 690
2007-10-24 141000 153000 140000 153000 227 765
2007-10-25 159000 175000 144000 150000 1091 750
2007-10-26 148000 150000 147000 149000 144 745
2007-10-29 150000 152000 143000 143000 163 715
2007-10-30 144000 145000 142000 144000 85 720
2007-10-31 144000 149000 144000 146000 77 730
2007-11-01 146000 149000 144000 145000 62 725
2007-11-02 143000 146000 139000 145000 46 725
2007-11-05 149000 155000 146000 150000 238 750
2007-11-06 150000 150000 143000 143000 132 715
2007-11-07 146000 146000 139000 140000 53 700
2007-11-08 141000 146000 140000 142000 138 710
2007-11-09 143000 145000 135000 135000 85 675
2007-11-12 127000 134000 126000 130000 153 650
2007-11-13 129000 131000 129000 130000 111 650
2007-11-14 135000 141000 135000 135000 94 675
2007-11-15 136000 136000 129000 131000 98 655
2007-11-16 131000 132000 128000 131000 71 655
2007-11-19 133000 134000 129000 129000 51 645
2007-11-20 128000 129000 124000 129000 107 645
2007-11-21 130000 135000 130000 133000 32 665
2007-11-22 133000 138000 133000 137000 46 685
2007-11-26 141000 141000 137000 141000 29 705
2007-11-27 141000 142000 140000 141000 34 705
2007-11-28 141000 144000 140000 144000 44 720
2007-11-29 146000 147000 142000 144000 43 720
2007-11-30 144000 144000 141000 143000 27 715
2007-12-03 143000 143000 140000 143000 29 715
2007-12-04 145000 145000 143000 144000 42 720
2007-12-05 144000 145000 141000 141000 32 705
2007-12-06 145000 145000 142000 145000 26 725
2007-12-07 146000 146000 145000 145000 23 725
2007-12-10 147000 150000 147000 150000 66 750
2007-12-11 152000 156000 152000 155000 34 775
2007-12-12 148000 150000 143000 147000 91 735
2007-12-13 148000 148000 143000 145000 9 725
2007-12-14 145000 147000 143000 144000 26 720
2007-12-17 147000 147000 143000 143000 26 715
2007-12-18 139000 143000 137000 141000 36 705
2007-12-19 141000 141000 138000 138000 20 690
2007-12-20 140000 140000 133000 133000 19 665
2007-12-21 132000 136000 130000 136000 15 680
2007-12-25 135000 135000 131000 132000 16 660
2007-12-26 136000 136000 134000 136000 7 680
2007-12-27 136000 139000 136000 139000 3 695
2007-12-28 136000 137000 136000 137000 4 685


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。