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 79300 82500 79300 82500 6 412.5
2009-01-06 91500 92000 90000 90000 21 450
2009-01-07 90000 90100 90000 90000 14 450
2009-01-08 90000 91000 90000 91000 9 455
2009-01-09 90000 90000 90000 90000 8 450
2009-01-13 90000 90000 90000 90000 10 450
2009-01-15 90000 90000 90000 90000 10 450
2009-01-19 90100 90100 90100 90100 8 450.5
2009-01-20 90100 90100 90100 90100 2 450.5
2009-01-21 90100 90100 90100 90100 8 450.5
2009-01-22 90100 90100 90100 90100 8 450.5
2009-01-23 90100 90100 90000 90000 13 450
2009-01-26 93400 93500 93400 93500 12 467.5
2009-01-27 93500 93500 93500 93500 7 467.5
2009-01-28 93500 93500 93500 93500 17 467.5
2009-01-29 93300 93300 93300 93300 7 466.5
2009-01-30 92200 92200 88800 88800 9 444
2009-02-02 88800 88900 88800 88900 11 444.5
2009-02-03 88900 88900 88900 88900 1 444.5
2009-02-04 88900 88900 88900 88900 4 444.5
2009-02-05 88900 88900 88900 88900 5 444.5
2009-02-06 89000 89000 88900 88900 4 444.5
2009-02-10 89000 89000 89000 89000 7 445
2009-02-12 89000 89100 89000 89100 4 445.5
2009-02-16 89100 90000 89100 90000 3 450
2009-02-17 90000 90000 90000 90000 1 450
2009-02-19 90000 90000 90000 90000 1 450
2009-02-20 90000 90000 88100 89100 10 445.5
2009-02-23 89000 89000 89000 89000 1 445
2009-02-24 88000 88000 88000 88000 7 440
2009-02-25 88200 88200 88200 88200 1 441
2009-02-26 93700 93700 93700 93700 4 468.5
2009-02-27 90000 92000 90000 92000 4 460
2009-03-02 88000 90000 88000 90000 3 450
2009-03-04 90000 90000 90000 90000 1 450
2009-03-05 90000 90000 90000 90000 2 450
2009-03-06 90000 90000 90000 90000 5 450
2009-03-09 89500 94000 89500 93900 4 469.5
2009-03-10 90000 90000 90000 90000 1 450
2009-03-11 90000 90000 90000 90000 1 450
2009-03-16 90000 92000 90000 92000 7 460
2009-03-17 90000 90000 88100 90000 6 450
2009-03-18 90000 90000 88500 88500 4 442.5
2009-03-19 88000 88500 88000 88500 11 442.5
2009-03-23 88500 90000 88500 90000 4 450
2009-03-24 90000 90000 87500 90000 13 450
2009-03-25 90000 90100 90000 90100 5 450.5
2009-03-26 89900 89900 89900 89900 4 449.5
2009-03-27 89600 89600 85600 85600 2 428
2009-03-31 88500 88500 83500 83600 4 418
2009-04-02 83700 83700 83700 83700 1 418.5
2009-04-03 88700 88700 83700 83700 6 418.5
2009-04-06 81700 83500 81700 83500 15 417.5
2009-04-07 81900 81900 81200 81300 11 406.5
2009-04-09 81300 81300 81300 81300 3 406.5
2009-04-10 83100 83100 81500 83000 7 415
2009-04-13 84000 84000 82300 82300 3 411.5
2009-04-14 82300 82300 82300 82300 1 411.5
2009-04-15 81800 81800 81600 81600 4 408
2009-04-16 81700 82200 81300 81300 8 406.5
2009-04-17 81100 81100 81000 81000 5 405
2009-04-20 80900 81100 80900 81100 3 405.5
2009-04-21 80100 80100 80100 80100 2 400.5
2009-04-23 81100 81600 81100 81600 5 408
2009-04-24 83900 84000 83200 83200 6 416
2009-04-27 84800 84800 84800 84800 5 424
2009-04-28 84900 84900 83100 83100 3 415.5
2009-04-30 83000 83000 82000 82000 3 410
2009-05-01 83000 83000 83000 83000 1 415
2009-05-07 81400 82000 81400 82000 7 410
2009-05-08 83000 83000 83000 83000 1 415
2009-05-11 83500 83500 81200 81200 4 406
2009-05-12 80800 80800 80800 80800 1 404
2009-05-14 80800 81000 80800 81000 6 405
2009-05-15 81000 81000 80000 80100 5 400.5
2009-05-18 80100 80500 79100 80500 3 402.5
2009-05-19 80500 80500 79500 79500 4 397.5
2009-05-20 79000 80300 78700 80300 7 401.5
2009-05-21 79300 79300 79200 79200 2 396
2009-05-22 79100 79200 78600 79100 14 395.5
2009-05-25 79100 79900 79100 79900 6 399.5
2009-05-26 82000 82000 81900 82000 6 410
2009-05-27 82500 84000 80800 84000 15 420
2009-05-28 83900 85000 83500 84000 12 420
2009-05-29 85000 89000 85000 89000 30 445
2009-06-01 94000 96000 94000 95000 16 475
2009-06-02 95000 95000 91800 93700 7 468.5
2009-06-03 92000 92300 92000 92300 3 461.5
2009-06-04 92000 92000 87000 87000 4 435
2009-06-05 87500 89000 87500 89000 5 445
2009-06-08 89000 91000 89000 91000 8 455
2009-06-09 90500 90500 90500 90500 5 452.5
2009-06-11 90500 90500 90500 90500 1 452.5
2009-06-12 92400 92500 92400 92500 3 462.5
2009-06-15 92400 92400 92400 92400 1 462
2009-06-16 92300 92300 90000 90000 4 450
2009-06-17 91900 91900 89000 89000 6 445
2009-06-18 89000 89000 87200 87200 9 436
2009-06-19 87300 87800 87000 87000 9 435
2009-06-22 90000 91000 90000 91000 2 455
2009-06-23 90700 91000 90000 91000 4 455
2009-06-24 88000 90000 88000 89000 3 445
2009-06-25 88200 90000 88200 90000 3 450
2009-06-26 94000 94000 94000 94000 31 470
2009-06-29 94000 94500 94000 94500 12 472.5
2009-07-01 94000 94000 94000 94000 3 470
2009-07-02 94000 94000 94000 94000 3 470
2009-07-03 94500 95500 94500 95500 5 477.5
2009-07-06 94900 94900 94000 94000 7 470
2009-07-07 94000 95000 94000 95000 4 475
2009-07-09 93100 93100 93000 93000 9 465
2009-07-10 93000 93000 93000 93000 10 465
2009-07-13 90100 90100 88100 88900 8 444.5
2009-07-14 89100 89100 89100 89100 4 445.5
2009-07-15 89100 89200 89100 89100 6 445.5
2009-07-16 92000 95000 91500 95000 15 475
2009-07-17 92000 94900 92000 94900 4 474.5
2009-07-21 95000 95000 95000 95000 1 475
2009-07-22 94800 94900 94800 94900 5 474.5
2009-07-23 94900 95000 94900 95000 5 475
2009-07-24 95100 95400 94000 95000 11 475
2009-07-27 95800 95800 93000 93000 5 465
2009-07-29 92000 92000 92000 92000 13 460
2009-07-30 94800 95400 94800 95400 3 477
2009-07-31 90700 91700 90700 91700 2 458.5
2009-08-03 91700 91700 91700 91700 1 458.5
2009-08-06 92000 92000 92000 92000 1 460
2009-08-10 92000 92000 92000 92000 1 460
2009-08-11 94000 94000 94000 94000 1 470
2009-08-12 94800 94800 94800 94800 3 474
2009-08-13 95000 95000 94900 94900 3 474.5
2009-08-14 95000 95100 94900 95100 9 475.5
2009-08-17 95200 95300 94000 94000 9 470
2009-08-18 93100 93200 93000 93000 5 465
2009-08-19 93400 95500 93400 95500 3 477.5
2009-08-20 95000 95500 93600 93600 7 468
2009-08-21 93000 93000 92800 92800 2 464
2009-08-24 93000 93000 93000 93000 1 465
2009-08-25 91600 93000 91600 92100 7 460.5
2009-08-26 95000 95000 95000 95000 3 475
2009-08-27 94500 95000 94000 94000 4 470
2009-08-31 93000 93000 93000 93000 2 465
2009-09-03 92700 92700 92600 92600 2 463
2009-09-04 92600 92600 92600 92600 2 463
2009-09-07 92300 92300 92000 92000 6 460
2009-09-08 91700 91800 91100 91100 3 455.5
2009-09-09 95100 95100 95100 95100 5 475.5
2009-09-11 92200 92200 92000 92000 2 460
2009-09-14 90000 90000 87000 88000 28 440
2009-09-15 93000 93000 93000 93000 1 465
2009-09-16 94800 94800 93000 94700 6 473.5
2009-09-17 90000 90000 90000 90000 5 450
2009-09-18 89000 89000 89000 89000 1 445
2009-09-24 86000 86000 86000 86000 3 430
2009-09-25 95000 95000 90000 90000 2 450
2009-09-28 94000 94000 86500 86500 11 432.5
2009-09-29 87200 87200 87200 87200 1 436
2009-09-30 86000 86000 85800 86000 4 430
2009-10-01 86100 86100 86000 86100 5 430.5
2009-10-02 86200 86200 86200 86200 2 431
2009-10-05 86400 86700 86400 86700 5 433.5
2009-10-07 92000 92000 88000 88000 23 440
2009-10-09 93000 93000 93000 93000 3 465
2009-10-15 93000 93000 93000 93000 6 465
2009-10-16 88500 88500 88500 88500 1 442.5
2009-10-20 90000 90000 88000 88000 5 440
2009-10-26 94000 94000 94000 94000 4 470
2009-10-29 88000 88100 88000 88000 4 440
2009-10-30 87000 88000 86100 88000 9 440
2009-11-04 88000 88000 88000 88000 2 440
2009-11-09 88000 88000 88000 88000 1 440
2009-11-11 86100 86100 86000 86000 12 430
2009-11-12 86000 86000 86000 86000 1 430
2009-11-13 86100 86100 85000 85000 3 425
2009-11-16 83900 92100 83900 91400 9 457
2009-11-17 83400 86400 82400 86400 3 432
2009-11-18 82400 83500 81500 83500 10 417.5
2009-11-19 83600 83600 83600 83600 1 418
2009-11-20 83600 85000 83600 85000 2 425
2009-11-24 82000 82000 82000 82000 1 410
2009-11-25 82100 82100 82100 82100 1 410.5
2009-11-26 88100 88100 88100 88100 4 440.5
2009-12-01 81600 81700 81600 81700 4 408.5
2009-12-02 85000 85000 85000 85000 2 425
2009-12-04 85000 86000 85000 86000 6 430
2009-12-07 89000 89300 89000 89300 6 446.5
2009-12-08 88700 88800 88700 88800 3 444
2009-12-09 88800 88800 86900 86900 5 434.5
2009-12-11 82900 82900 82900 82900 1 414.5
2009-12-14 83500 84900 83500 84900 3 424.5
2009-12-15 88900 88900 88900 88900 2 444.5
2009-12-16 88700 88700 88700 88700 10 443.5
2009-12-18 88300 88300 88300 88300 10 441.5
2009-12-21 85100 85100 84100 85100 4 425.5
2009-12-22 84300 88000 84300 88000 6 440
2009-12-24 88700 89000 88700 89000 10 445
2009-12-25 90200 90200 89200 89200 4 446
2009-12-28 89300 90200 89300 90200 17 451
2009-12-29 90200 90200 89000 89000 5 445
2009-12-30 87500 87500 87500 87500 4 437.5


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。