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
2010-01-05 87500 87500 87500 87500 3 437.5
2010-01-06 89000 89000 89000 89000 1 445
2010-01-07 92000 92000 89000 89000 3 445
2010-01-08 88100 88100 88100 88100 1 440.5
2010-01-12 88100 88100 88000 88000 6 440
2010-01-13 88100 88100 88100 88100 1 440.5
2010-01-15 91000 91900 91000 91900 4 459.5
2010-01-18 91900 91900 91900 91900 5 459.5
2010-01-19 92000 92400 92000 92400 3 462
2010-01-20 92000 92000 92000 92000 1 460
2010-01-21 90000 90000 90000 90000 5 450
2010-01-22 90000 90000 90000 90000 1 450
2010-01-25 91500 92500 91500 92500 3 462.5
2010-01-26 94000 94000 94000 94000 4 470
2010-01-27 93000 93000 93000 93000 2 465
2010-01-28 94000 94000 94000 94000 4 470
2010-01-29 92000 92000 92000 92000 1 460
2010-02-01 90500 90500 90100 90100 4 450.5
2010-02-02 93100 93100 90200 90200 4 451
2010-02-04 93000 93000 93000 93000 2 465
2010-02-09 92800 92800 92000 92000 2 460
2010-02-12 90100 91600 90100 91600 7 458
2010-02-15 90200 90200 90200 90200 1 451
2010-02-16 90300 90300 90300 90300 9 451.5
2010-02-17 88800 88900 88800 88900 4 444.5
2010-02-19 88800 88800 88800 88800 5 444
2010-02-26 93000 93000 92000 92000 6 460
2010-03-01 91400 92000 91400 92000 3 460
2010-03-02 90500 90500 90500 90500 1 452.5
2010-03-03 89000 89000 89000 89000 11 445
2010-03-05 90000 90000 90000 90000 1 450
2010-03-08 90900 91100 90900 91100 3 455.5
2010-03-10 92000 92000 92000 92000 13 460
2010-03-11 90500 90500 90500 90500 10 452.5
2010-03-12 90500 91500 90100 91500 10 457.5
2010-03-15 92000 92300 92000 92300 9 461.5
2010-03-16 93000 93200 93000 93200 5 466
2010-03-17 92000 92500 92000 92400 16 462
2010-03-18 93000 94500 93000 93000 12 465
2010-03-19 94000 94100 93000 94100 9 470.5
2010-03-23 94100 95900 94000 95900 28 479.5
2010-03-24 96000 96000 95000 95000 13 475
2010-03-25 95500 112000 95500 108500 171 542.5
2010-03-26 111500 129900 110300 122000 356 610
2010-03-29 125000 125000 97500 112500 106 562.5
2010-03-30 109500 111000 105100 108100 33 540.5
2010-03-31 108100 124500 105000 124500 39 622.5
2010-04-01 120000 120000 112000 115000 14 575
2010-04-02 113000 113000 111000 111000 12 555
2010-04-05 109200 110100 105600 108700 20 543.5
2010-04-06 108700 108700 105000 107000 27 535
2010-04-07 107000 109000 107000 109000 8 545
2010-04-08 110000 112000 107000 108600 11 543
2010-04-09 105600 110500 105600 110500 24 552.5
2010-04-12 110500 110500 108000 110000 16 550
2010-04-13 110500 113500 110500 113500 8 567.5
2010-04-14 114400 121000 114000 121000 25 605
2010-04-15 124000 127600 121500 127600 57 638
2010-04-16 129400 129600 123000 123000 143 615
2010-04-19 123000 123000 113000 116000 17 580
2010-04-20 116000 117400 112000 114000 15 570
2010-04-21 114000 117000 112100 112100 11 560.5
2010-04-22 113000 113500 113000 113000 9 565
2010-04-23 115000 118000 115000 118000 9 590
2010-04-26 123800 131900 123000 129600 107 648
2010-04-27 129000 134000 129000 134000 49 670
2010-04-28 131000 140000 130200 140000 47 700
2010-04-30 141000 144000 133300 144000 90 720
2010-05-06 132000 133000 129000 133000 40 665
2010-05-07 122500 130000 119500 130000 25 650
2010-05-10 124000 130000 122000 122000 19 610
2010-05-11 124000 126000 111100 115100 34 575.5
2010-05-12 117000 117000 115000 115000 3 575
2010-05-13 115100 117000 115100 117000 2 585
2010-05-14 117000 117100 117000 117100 6 585.5
2010-05-17 117200 118000 112100 112200 14 561
2010-05-18 112300 112300 101100 104000 20 520
2010-05-19 107000 107000 104000 104000 11 520
2010-05-20 101500 106500 101500 106500 5 532.5
2010-05-21 100500 102900 99900 102900 24 514.5
2010-05-24 105000 105000 102500 102600 5 513
2010-05-25 102600 102600 96100 96200 26 481
2010-05-26 100100 100100 96600 97600 23 488
2010-05-27 96200 100500 96200 100500 3 502.5
2010-05-28 105000 105500 105000 105500 3 527.5
2010-05-31 104500 104500 103000 103000 3 515
2010-06-01 102000 102000 102000 102000 2 510
2010-06-02 103000 103000 103000 103000 1 515
2010-06-03 101200 114000 101200 113900 14 569.5
2010-06-04 113900 113900 106500 108500 6 542.5
2010-06-07 105500 115000 105500 114500 5 572.5
2010-06-08 111100 111100 111100 111100 1 555.5
2010-06-09 114100 114100 114100 114100 1 570.5
2010-06-11 111100 112900 106900 106900 4 534.5
2010-06-14 107500 115900 107500 115900 4 579.5
2010-06-15 118900 122500 118900 120000 10 600
2010-06-16 119000 119000 113000 116000 7 580
2010-06-17 112000 115100 112000 115100 5 575.5
2010-06-18 111100 111100 110900 110900 10 554.5
2010-06-21 112000 112000 112000 112000 1 560
2010-06-22 106100 106100 105200 105800 4 529
2010-06-23 105100 105100 105100 105100 1 525.5
2010-06-24 106500 107500 106500 107500 2 537.5
2010-06-25 107500 116300 107500 113000 18 565
2010-06-28 122000 122000 115000 115000 28 575
2010-06-29 112000 114900 111900 111900 3 559.5
2010-06-30 105900 110000 102900 110000 12 550
2010-07-01 107000 107000 107000 107000 1 535
2010-07-02 107100 110000 107100 110000 3 550
2010-07-05 116000 116000 113000 113000 6 565
2010-07-07 108600 112700 108600 112700 3 563.5
2010-07-08 112200 112200 112200 112200 1 561
2010-07-14 111300 120000 111300 120000 15 600
2010-07-15 120000 120000 113000 113000 5 565
2010-07-16 111000 111000 109200 109200 8 546
2010-07-20 109500 111900 109500 111900 2 559.5
2010-07-21 112000 112000 112000 112000 1 560
2010-07-22 110000 110000 105000 105500 9 527.5
2010-07-23 105600 105600 105600 105600 2 528
2010-07-26 110400 110400 107400 107400 4 537
2010-07-27 104800 108000 104800 108000 2 540
2010-07-29 108100 108100 103800 103800 7 519
2010-08-03 103100 103700 103100 103700 2 518.5
2010-08-04 105000 105000 105000 105000 1 525
2010-08-05 103100 105000 103100 104000 3 520
2010-08-11 105000 105000 105000 105000 2 525
2010-08-12 100100 100700 99200 99200 17 496
2010-08-13 99200 100000 99000 99000 4 495
2010-08-16 100000 100000 100000 100000 1 500
2010-08-17 100000 100000 100000 100000 2 500
2010-08-19 97300 97300 97300 97300 1 486.5
2010-08-23 100000 101000 99900 99900 4 499.5
2010-08-24 96000 97500 96000 97500 4 487.5
2010-08-25 97500 97500 91800 92500 10 462.5
2010-08-26 91000 91000 90000 90300 10 451.5
2010-08-30 90500 90500 90000 90000 6 450
2010-08-31 90000 91000 90000 90100 15 450.5
2010-09-02 88600 88600 85000 88000 33 440
2010-09-03 86500 86500 80000 86500 106 432.5
2010-09-06 85500 86000 85500 86000 6 430
2010-09-07 86000 87500 86000 86500 4 432.5
2010-09-08 86500 86500 86500 86500 4 432.5
2010-09-09 86500 87800 86500 87800 9 439
2010-09-10 87800 87800 87800 87800 1 439
2010-09-14 88000 88000 88000 88000 2 440
2010-09-15 88000 88000 87100 87200 5 436
2010-09-16 87300 87300 87300 87300 2 436.5
2010-09-17 87300 87300 87300 87300 5 436.5
2010-09-21 88000 89500 87500 87500 5 437.5
2010-09-22 87700 87700 87400 87500 4 437.5
2010-09-24 87500 87500 87000 87000 5 435
2010-09-27 87000 87000 86000 86000 13 430
2010-09-28 86000 86000 85000 85000 3 425
2010-09-29 86000 86000 86000 86000 3 430
2010-09-30 86000 86000 86000 86000 1 430
2010-10-01 85000 85100 85000 85000 10 425
2010-10-05 84000 84000 84000 84000 1 420
2010-10-07 84000 84000 84000 84000 2 420
2010-10-08 85000 85000 85000 85000 5 425
2010-10-13 86000 86000 86000 86000 1 430
2010-10-14 85500 86000 85500 85500 3 427.5
2010-10-15 85500 85500 85500 85500 5 427.5
2010-10-18 85500 85500 85500 85500 1 427.5
2010-10-20 85600 86000 85600 86000 6 430
2010-10-21 85900 85900 85800 85900 6 429.5
2010-10-22 85700 85700 85100 85100 17 425.5
2010-10-25 87500 87500 87200 87200 4 436
2010-10-26 87200 88000 87200 88000 7 440
2010-10-27 88900 89000 88900 89000 3 445
2010-10-28 90000 92500 90000 91000 10 455
2010-10-29 90000 90000 88400 88400 5 442
2010-11-05 91400 91400 91400 91400 3 457
2010-11-09 89300 89300 89300 89300 1 446.5
2010-11-10 90000 90000 90000 90000 1 450
2010-11-11 93000 93000 92900 92900 2 464.5
2010-11-15 92000 92000 92000 92000 5 460
2010-11-16 92000 93000 92000 93000 3 465
2010-11-18 91600 91600 91500 91500 2 457.5
2010-11-19 91500 92000 91500 92000 6 460
2010-11-22 90500 90500 90100 90100 2 450.5
2010-11-24 90500 92000 90500 92000 6 460
2010-11-25 92100 94100 92100 93000 7 465
2010-11-26 96000 96000 96000 96000 4 480
2010-11-29 103000 103000 102800 102800 4 514
2010-11-30 102500 102500 96500 96500 2 482.5
2010-12-01 95800 95800 95800 95800 1 479
2010-12-02 95300 96500 95200 96500 5 482.5
2010-12-06 107000 107000 102000 102000 4 510
2010-12-07 102000 102000 102000 102000 1 510
2010-12-08 104000 104300 104000 104300 3 521.5
2010-12-09 104800 104800 104800 104800 3 524
2010-12-10 104100 110000 103000 103000 24 515
2010-12-13 100000 102000 100000 102000 3 510
2010-12-14 102000 102000 100000 100000 6 500
2010-12-15 100000 103000 100000 100000 6 500
2010-12-16 99300 99300 99300 99300 2 496.5
2010-12-17 99000 99000 99000 99000 1 495
2010-12-20 99200 99600 99100 99100 26 495.5
2010-12-21 99000 99000 99000 99000 1 495
2010-12-22 100700 101700 100500 101500 5 507.5
2010-12-24 99300 101000 99300 100000 5 500
2010-12-27 103000 103000 100000 100000 6 500
2010-12-28 102800 102900 102800 102900 3 514.5


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。