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 135000 135000 132000 132000 6 660
2008-01-07 131000 132000 130000 131000 40 655
2008-01-08 131000 131000 131000 131000 5 655
2008-01-09 130000 131000 130000 130000 24 650
2008-01-10 131000 131000 131000 131000 6 655
2008-01-11 131000 131000 128000 128000 38 640
2008-01-15 128000 128000 125000 127000 24 635
2008-01-16 123000 123000 110000 110000 123 550
2008-01-17 112000 114000 108000 112000 32 560
2008-01-18 110000 114000 110000 114000 39 570
2008-01-21 114000 115000 111000 113000 26 565
2008-01-22 111000 113000 110000 110000 31 550
2008-01-23 116000 118000 116000 116000 6 580
2008-01-24 114000 115000 114000 114000 8 570
2008-01-25 116000 120000 116000 120000 16 600
2008-01-28 110000 112000 110000 112000 47 560
2008-01-29 114000 115000 114000 115000 21 575
2008-01-30 115000 117000 112000 112000 12 560
2008-01-31 112000 113000 112000 112000 9 560
2008-02-01 113000 115000 113000 115000 8 575
2008-02-04 116000 119000 116000 116000 10 580
2008-02-05 118000 119000 118000 119000 4 595
2008-02-06 118000 118000 113000 113000 19 565
2008-02-07 114000 114000 114000 114000 25 570
2008-02-08 114000 114000 111000 111000 23 555
2008-02-12 111000 111000 109000 109000 15 545
2008-02-13 109000 109000 106000 106000 19 530
2008-02-14 109000 112000 108000 112000 13 560
2008-02-15 110000 113000 108000 113000 18 565
2008-02-18 113000 114000 111000 114000 14 570
2008-02-19 113000 114000 112000 114000 17 570
2008-02-20 114000 114000 114000 114000 5 570
2008-02-21 114000 117000 114000 117000 9 585
2008-02-22 115000 115000 115000 115000 6 575
2008-02-25 114000 115000 114000 115000 5 575
2008-02-26 118000 118000 116000 116000 13 580
2008-02-27 117000 120000 117000 117000 30 585
2008-02-28 117000 118000 115000 115000 9 575
2008-02-29 115000 118000 115000 118000 5 590
2008-03-03 114000 116000 113000 116000 9 580
2008-03-04 115000 115000 114000 114000 3 570
2008-03-05 117000 117000 115000 116000 9 580
2008-03-06 116000 117000 115000 117000 5 585
2008-03-07 116000 116000 114000 114000 8 570
2008-03-10 110000 114000 110000 110000 23 550
2008-03-11 110000 111000 109000 111000 13 555
2008-03-12 112000 115000 112000 115000 5 575
2008-03-13 115000 115000 109000 112000 21 560
2008-03-14 99000 99000 87000 91000 117 455
2008-03-17 90000 90000 88100 89100 30 445.5
2008-03-18 91000 91000 88500 88500 12 442.5
2008-03-19 90000 90000 87500 88800 23 444
2008-03-21 88800 88800 87200 88800 33 444
2008-03-24 91000 94000 91000 94000 12 470
2008-03-25 94000 94000 92000 93900 16 469.5
2008-03-26 93900 98000 93900 96000 36 480
2008-03-27 98000 99000 98000 99000 13 495
2008-03-28 98900 98900 94000 94000 24 470
2008-03-31 93100 93100 93000 93000 16 465
2008-04-01 92900 92900 92100 92100 4 460.5
2008-04-02 91500 92000 91000 91500 11 457.5
2008-04-03 93000 94000 93000 94000 50 470
2008-04-04 95500 95500 94000 94500 9 472.5
2008-04-07 95000 97800 95000 96800 5 484
2008-04-08 97000 107000 97000 106000 47 530
2008-04-09 105000 121000 105000 120000 234 600
2008-04-10 114000 116000 112000 115000 48 575
2008-04-11 113000 116000 113000 116000 30 580
2008-04-14 109000 112000 103000 112000 146 560
2008-04-15 112000 112000 104000 105000 36 525
2008-04-16 106000 106000 101000 101000 19 505
2008-04-17 101000 105000 101000 105000 8 525
2008-04-18 100000 100000 96200 96300 27 481.5
2008-04-21 97100 98000 95100 96000 27 480
2008-04-22 95000 95000 94300 94300 18 471.5
2008-04-23 95000 95000 92200 93300 14 466.5
2008-04-24 93500 95000 93500 95000 6 475
2008-04-25 95600 98500 95600 98500 16 492.5
2008-04-28 103000 103000 99100 99500 15 497.5
2008-04-30 102000 102000 101000 102000 6 510
2008-05-01 102000 102000 99900 99900 12 499.5
2008-05-02 99900 102000 99900 100000 6 500
2008-05-07 109000 109000 105000 106000 30 530
2008-05-08 107000 109000 107000 109000 18 545
2008-05-09 107000 109000 106000 109000 17 545
2008-05-12 108000 111000 108000 111000 27 555
2008-05-13 113000 115000 108000 110000 24 550
2008-05-14 112000 112000 112000 112000 2 560
2008-05-15 112000 114000 111000 114000 41 570
2008-05-16 115000 115000 113000 114000 16 570
2008-05-19 115000 115000 112000 114000 24 570
2008-05-20 113000 114000 112000 112000 21 560
2008-05-21 112000 114000 111000 112000 44 560
2008-05-22 112000 113000 111000 113000 49 565
2008-05-23 112000 113000 112000 113000 29 565
2008-05-26 113000 113000 113000 113000 5 565
2008-05-27 112000 113000 110000 110000 34 550
2008-05-28 110000 111000 110000 110000 9 550
2008-05-29 112000 114000 111000 112000 33 560
2008-05-30 113000 114000 112000 113000 14 565
2008-06-02 113000 115000 113000 115000 8 575
2008-06-03 115000 116000 115000 116000 3 580
2008-06-04 116000 116000 113000 114000 7 570
2008-06-05 114000 115000 113000 113000 15 565
2008-06-06 113000 115000 113000 114000 9 570
2008-06-09 113000 113000 113000 113000 2 565
2008-06-10 113000 113000 112000 113000 14 565
2008-06-11 113000 113000 112000 112000 13 560
2008-06-12 111000 112000 111000 112000 5 560
2008-06-13 111000 112000 110000 111000 10 555
2008-06-16 112000 114000 112000 113000 10 565
2008-06-17 113000 113000 112000 113000 6 565
2008-06-18 113000 113000 113000 113000 11 565
2008-06-19 114000 114000 112000 113000 9 565
2008-06-20 112000 112000 112000 112000 3 560
2008-06-23 113000 113000 113000 113000 4 565
2008-06-24 112000 112000 112000 112000 2 560
2008-06-25 110000 111000 109000 111000 26 555
2008-06-26 116000 116000 114000 114000 25 570
2008-06-27 113000 113000 111000 112000 6 560
2008-06-30 111000 111000 111000 111000 5 555
2008-07-01 111000 113000 111000 113000 4 565
2008-07-02 113000 113000 110000 110000 10 550
2008-07-03 111000 111000 111000 111000 2 555
2008-07-04 111000 111000 109000 109000 5 545
2008-07-07 109000 109000 107000 107000 9 535
2008-07-08 107000 108000 107000 108000 4 540
2008-07-09 108000 111000 107000 111000 8 555
2008-07-10 110000 110000 108000 110000 8 550
2008-07-11 114000 115000 114000 114000 27 570
2008-07-14 113000 115000 112000 112000 25 560
2008-07-15 110000 112000 110000 112000 10 560
2008-07-16 111000 111000 107000 107000 16 535
2008-07-17 107000 111000 107000 110000 7 550
2008-07-18 110000 110000 108000 108000 4 540
2008-07-22 107000 107000 106000 106000 2 530
2008-07-23 107000 108000 107000 107000 5 535
2008-07-24 109000 110000 108000 108000 10 540
2008-07-25 109000 109000 109000 109000 1 545
2008-07-28 125000 129000 120600 122000 100 610
2008-07-29 124000 124000 117000 122000 30 610
2008-07-30 124000 126000 123100 123100 34 615.5
2008-07-31 122000 122000 122000 122000 12 610
2008-08-01 121000 121000 120000 120000 4 600
2008-08-04 120000 122000 120000 121000 13 605
2008-08-05 114000 114500 114000 114500 5 572.5
2008-08-06 115000 115000 114000 114000 16 570
2008-08-07 116000 116000 111100 111100 7 555.5
2008-08-08 111100 111100 110000 111000 3 555
2008-08-11 114000 114000 113100 113100 8 565.5
2008-08-12 114600 114600 114000 114000 4 570
2008-08-13 110200 110200 110100 110100 5 550.5
2008-08-14 110100 110100 107000 107000 18 535
2008-08-15 106100 106100 102100 102100 3 510.5
2008-08-18 103100 104000 101000 102100 53 510.5
2008-08-19 102200 102200 102100 102100 3 510.5
2008-08-20 102100 104300 100400 100500 11 502.5
2008-08-21 100600 100600 100600 100600 11 503
2008-08-22 100400 101000 100400 101000 11 505
2008-08-25 103000 106000 103000 106000 3 530
2008-08-26 108000 108000 104000 107500 11 537.5
2008-08-27 105000 106000 105000 106000 2 530
2008-08-28 100100 100900 98000 100900 47 504.5
2008-08-29 100000 100200 100000 100200 6 501
2008-09-01 101900 101900 101900 101900 2 509.5
2008-09-02 101900 103900 101900 103900 3 519.5
2008-09-03 103500 103900 103000 103900 3 519.5
2008-09-04 101500 101500 100100 101500 28 507.5
2008-09-05 100200 100200 98000 98100 19 490.5
2008-09-08 100000 104700 100000 104700 12 523.5
2008-09-09 106700 106700 104700 106700 7 533.5
2008-09-10 100700 102700 100700 102700 2 513.5
2008-09-11 102700 102700 102700 102700 2 513.5
2008-09-12 102700 102700 100000 100000 13 500
2008-09-16 100000 100000 92000 94100 10 470.5
2008-09-17 96200 104000 96200 104000 17 520
2008-09-18 102300 102300 97000 97500 5 487.5
2008-09-19 98500 101000 97500 101000 11 505
2008-09-22 99000 100100 99000 100000 6 500
2008-09-24 99000 100000 98500 99900 13 499.5
2008-09-25 106900 107500 103000 107000 18 535
2008-09-26 108900 108900 107000 107000 13 535
2008-09-29 103000 103000 98000 98000 13 490
2008-09-30 90200 97100 90200 97100 25 485.5
2008-10-01 96000 96000 95000 95100 5 475.5
2008-10-02 95000 95000 93200 93200 10 466
2008-10-03 91200 92200 90200 90200 12 451
2008-10-06 89200 93000 89000 92000 127 460
2008-10-07 87900 88000 87300 87400 32 437
2008-10-08 86700 87000 85500 85500 54 427.5
2008-10-09 83500 85200 83100 83100 9 415.5
2008-10-10 80300 80300 75800 75800 23 379
2008-10-14 78100 80100 78100 80100 3 400.5
2008-10-15 81000 83000 81000 83000 3 415
2008-10-16 80000 80000 79000 79000 2 395
2008-10-17 78200 83200 78200 81000 4 405
2008-10-20 80500 81000 80500 81000 13 405
2008-10-21 84900 84900 84900 84900 1 424.5
2008-10-22 81100 81100 80600 80600 9 403
2008-10-23 79600 79600 79200 79200 3 396
2008-10-27 80200 80200 77000 77000 20 385
2008-10-28 76000 79000 74000 79000 19 395
2008-10-29 81000 81000 81000 81000 1 405
2008-10-30 80000 81000 80000 81000 2 405
2008-10-31 83000 85000 83000 83000 4 415
2008-11-04 83000 83000 83000 83000 2 415
2008-11-05 84500 84500 84500 84500 1 422.5
2008-11-06 84500 84500 81000 81000 12 405
2008-11-07 79600 79600 79000 79000 4 395
2008-11-10 82000 84000 82000 84000 2 420
2008-11-11 85000 85000 85000 85000 3 425
2008-11-14 86000 87000 86000 87000 2 435
2008-11-17 90900 90900 87000 87000 9 435
2008-11-18 87000 87000 87000 87000 1 435
2008-11-19 90800 90800 89900 89900 7 449.5
2008-11-20 89900 89900 87000 87000 8 435
2008-11-21 87000 87000 81000 86000 9 430
2008-11-25 88000 88000 88000 88000 1 440
2008-11-26 89000 89100 89000 89100 9 445.5
2008-11-27 89100 89100 89100 89100 5 445.5
2008-11-28 89100 89100 89100 89100 5 445.5
2008-12-01 89100 89100 89100 89100 4 445.5
2008-12-02 89100 89100 89100 89100 4 445.5
2008-12-03 89100 89100 85000 85100 6 425.5
2008-12-04 85200 85200 85100 85100 4 425.5
2008-12-05 85100 85100 85100 85100 4 425.5
2008-12-08 86100 89600 86100 89500 9 447.5
2008-12-09 89500 95000 89500 93100 9 465.5
2008-12-10 92100 92100 92100 92100 1 460.5
2008-12-11 90000 90100 90000 90100 5 450.5
2008-12-12 90000 90000 90000 90000 4 450
2008-12-15 89000 89000 89000 89000 1 445
2008-12-16 84500 85400 84400 85400 7 427
2008-12-17 88100 88100 88000 88000 10 440
2008-12-18 85000 85100 85000 85100 5 425.5
2008-12-19 86100 86200 79300 81900 30 409.5
2008-12-22 81900 81900 81900 81900 6 409.5
2008-12-24 81800 81800 79100 79100 8 395.5
2008-12-25 79200 79200 75400 75400 14 377
2008-12-26 76400 76800 76400 76800 16 384
2008-12-29 76800 78500 76800 78500 3 392.5
2008-12-30 78500 79000 78500 79000 3 395


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。