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
2011-01-04 101000 101000 101000 101000 1 505
2011-01-05 103000 103000 102000 102000 5 510
2011-01-06 102000 104000 100500 104000 6 520
2011-01-07 101700 103900 101700 102000 9 510
2011-01-11 103100 103500 103100 103500 3 517.5
2011-01-12 105000 105600 105000 105600 2 528
2011-01-13 108600 135600 108600 135600 96 678
2011-01-14 134000 136700 122300 125500 125 627.5
2011-01-17 131000 133000 123000 124300 26 621.5
2011-01-18 125000 125000 116500 122500 28 612.5
2011-01-19 119500 119500 115200 118200 22 591
2011-01-20 118000 124000 117100 117100 19 585.5
2011-01-21 119000 119000 110000 112900 29 564.5
2011-01-24 110100 113800 110000 112400 11 562
2011-01-25 112500 115000 112000 112000 13 560
2011-01-26 113100 123900 113100 117500 54 587.5
2011-01-27 119100 125500 119100 122700 45 613.5
2011-01-28 122700 122700 115000 121000 38 605
2011-01-31 118000 121000 115000 120000 44 600
2011-02-01 121000 121000 116000 116000 6 580
2011-02-02 118500 120000 116000 116000 18 580
2011-02-03 118000 121000 118000 118200 12 591
2011-02-04 120000 120000 118200 118200 3 591
2011-02-07 121000 126000 120000 126000 28 630
2011-02-08 130900 131000 125000 127000 47 635
2011-02-09 127000 127000 124000 124000 6 620
2011-02-10 127000 128000 124500 126000 17 630
2011-02-14 126000 127900 124100 125000 8 625
2011-02-15 128000 136000 128000 132000 49 660
2011-02-16 131900 131900 126500 126500 9 632.5
2011-02-17 126500 135000 126500 127000 43 635
2011-02-18 127100 129000 127100 127600 10 638
2011-02-21 127600 127600 123000 124800 25 624
2011-02-22 124200 124500 123100 124500 12 622.5
2011-02-23 123000 123500 122600 123000 9 615
2011-02-24 122000 123000 120000 120000 21 600
2011-02-25 120100 127000 120100 126500 17 632.5
2011-02-28 129300 129300 125000 128000 18 640
2011-03-01 131000 131000 125000 125000 32 625
2011-03-02 127000 128000 124500 124500 6 622.5
2011-03-03 126000 126000 125000 126000 5 630
2011-03-04 126000 129000 124500 126900 25 634.5
2011-03-07 127000 127000 125000 126500 17 632.5
2011-03-08 125100 128000 124600 128000 16 640
2011-03-09 131000 136000 129000 135000 79 675
2011-03-10 138000 138000 126000 128000 76 640
2011-03-11 125200 126500 121200 125000 30 625
2011-03-14 98000 108900 97000 107000 83 535
2011-03-15 105000 107000 95000 100000 93 500
2011-03-16 93000 103000 93000 102900 57 514.5
2011-03-17 96900 99000 96900 98100 17 490.5
2011-03-18 98600 101500 98600 101500 9 507.5
2011-03-22 107500 110500 105000 107000 69 535
2011-03-23 113000 113000 110000 110500 17 552.5
2011-03-24 110000 110500 109000 109000 16 545
2011-03-25 109100 111200 109100 111200 12 556
2011-03-28 113000 113000 109000 109000 12 545
2011-03-29 103000 103000 103000 103000 2 515
2011-03-30 103500 105000 101500 105000 14 525
2011-04-01 106000 106000 105000 105000 4 525
2011-04-04 105000 106000 105000 105000 5 525
2011-04-05 103200 108000 103200 108000 4 540
2011-04-06 105000 105000 104000 105000 5 525
2011-04-07 105000 108000 105000 108000 6 540
2011-04-08 107900 107900 107900 107900 1 539.5
2011-04-11 105000 105000 105000 105000 2 525
2011-04-12 105000 105000 105000 105000 4 525
2011-04-13 106000 106000 106000 106000 1 530
2011-04-14 109000 109000 108000 108000 4 540
2011-04-15 108000 108000 106000 106000 4 530
2011-04-18 105000 105200 105000 105000 5 525
2011-04-19 105000 105000 105000 105000 5 525
2011-04-20 106200 106300 106200 106300 3 531.5
2011-04-22 105300 107500 105000 106000 9 530
2011-04-25 106100 109100 106100 109000 11 545
2011-04-26 107800 107900 107800 107900 10 539.5
2011-04-27 107800 108000 107800 108000 6 540
2011-04-28 109000 113000 105000 111000 54 555
2011-05-02 119700 119800 115000 117000 18 585
2011-05-06 117000 117000 117000 117000 1 585
2011-05-09 114000 114000 114000 114000 1 570
2011-05-10 112000 112000 109000 109000 2 545
2011-05-11 109100 109100 107600 107600 4 538
2011-05-12 107600 108900 107600 108000 6 540
2011-05-13 108000 108000 106000 106000 4 530
2011-05-16 104000 104000 104000 104000 3 520
2011-05-17 104000 104000 104000 104000 1 520
2011-05-18 104000 105000 104000 105000 5 525
2011-05-19 102600 104000 102600 102800 14 514
2011-05-20 105000 105000 102400 102400 2 512
2011-05-23 102100 103000 102000 103000 4 515
2011-05-25 103300 103500 103300 103500 2 517.5
2011-05-26 105000 105000 102000 102100 8 510.5
2011-05-31 105100 106000 105000 105000 9 525
2011-06-01 104200 104200 102600 103500 5 517.5
2011-06-02 103000 103500 102700 102900 8 514.5
2011-06-03 102800 102800 102500 102500 5 512.5
2011-06-06 105000 105000 101700 101700 7 508.5
2011-06-07 101500 101500 101400 101400 6 507
2011-06-08 101400 101400 100700 100700 8 503.5
2011-06-09 100600 100600 99900 100200 25 501
2011-06-10 100200 101500 100200 101500 6 507.5
2011-06-13 103000 103000 98000 99200 12 496
2011-06-14 100100 100100 99500 99500 9 497.5
2011-06-15 101900 101900 100200 100900 5 504.5
2011-06-16 100900 100900 100900 100900 1 504.5
2011-06-17 99700 102000 99700 100000 17 500
2011-06-20 101600 102000 101600 102000 2 510
2011-06-21 100000 102200 100000 102200 6 511
2011-06-22 101900 101900 100200 100200 7 501
2011-06-23 101000 101000 100800 100800 5 504
2011-06-24 101500 102100 101500 102100 4 510.5
2011-06-27 117100 117100 111500 114900 44 574.5
2011-06-28 111900 111900 111000 111000 2 555
2011-06-29 111100 112600 110600 112600 8 563
2011-06-30 112600 112600 111000 111000 3 555
2011-07-01 110500 110500 110500 110500 4 552.5
2011-07-04 116200 116200 110200 112100 7 560.5
2011-07-05 111100 111100 111100 111100 1 555.5
2011-07-06 112000 112000 112000 112000 1 560
2011-07-07 112500 112500 112000 112000 2 560
2011-07-08 114000 114000 114000 114000 1 570
2011-07-13 111000 111000 110000 110000 5 550
2011-07-14 110000 110500 105500 110300 11 551.5
2011-07-15 110000 110300 110000 110300 7 551.5
2011-07-19 110300 110300 108100 108100 5 540.5
2011-07-20 108100 110000 108100 110000 9 550
2011-07-21 110000 110000 110000 110000 3 550
2011-07-22 109000 109000 109000 109000 3 545
2011-07-25 110000 110000 109300 110000 5 550
2011-07-26 109500 109500 109500 109500 7 547.5
2011-07-28 109300 113500 107500 110000 15 550
2011-07-29 109000 110000 107500 110000 8 550
2011-08-01 108100 110000 107500 110000 11 550
2011-08-02 112700 112700 112700 112700 2 563.5
2011-08-03 112500 112500 106200 107500 19 537.5
2011-08-05 107000 107000 102300 103000 6 515
2011-08-08 103500 103500 102100 102100 5 510.5
2011-08-09 100000 100000 99500 100000 10 500
2011-08-10 100100 100500 100100 100200 6 501
2011-08-11 100000 100000 99700 99700 11 498.5
2011-08-12 100000 103000 100000 100000 14 500
2011-08-15 100100 100200 100100 100200 2 501
2011-08-16 100500 100500 100500 100500 1 502.5
2011-08-17 100500 100500 100500 100500 5 502.5
2011-08-19 100000 100000 99500 99500 9 497.5
2011-08-22 99500 99500 99000 99000 3 495
2011-08-23 99000 99000 99000 99000 3 495
2011-08-25 98000 98000 97000 97000 2 485
2011-08-26 100000 100000 99000 100000 7 500
2011-08-29 100000 100000 98500 99200 4 496
2011-08-31 101000 101000 101000 101000 2 505
2011-09-02 100000 100000 100000 100000 1 500
2011-09-05 98000 98500 98000 98500 7 492.5
2011-09-06 98500 98500 98500 98500 7 492.5
2011-09-07 98800 98800 98800 98800 2 494
2011-09-08 98700 100000 98700 100000 3 500
2011-09-13 98000 98600 98000 98600 6 493
2011-09-14 98000 98300 98000 98300 2 491.5
2011-09-16 99800 100000 99800 100000 2 500
2011-09-20 98300 98400 98300 98300 8 491.5
2011-09-21 98500 98500 98500 98500 1 492.5
2011-09-22 98500 98800 98300 98300 5 491.5
2011-09-26 98500 98500 98000 98000 10 490
2011-09-28 98000 98000 98000 98000 1 490
2011-09-29 98000 98000 98000 98000 6 490
2011-09-30 98000 98000 98000 98000 1 490
2011-10-03 96000 97000 96000 97000 2 485
2011-10-04 97000 97000 97000 97000 2 485
2011-10-06 95000 95000 95000 95000 2 475
2011-10-07 96000 98000 96000 98000 7 490
2011-10-11 96000 97000 96000 97000 14 485
2011-10-12 98000 98000 98000 98000 2 490
2011-10-14 100000 100000 100000 100000 1 500
2011-10-17 100000 100000 100000 100000 1 500
2011-10-19 102900 102900 102900 102900 3 514.5
2011-10-20 100100 102500 100100 100100 7 500.5
2011-10-21 100000 100000 100000 100000 4 500
2011-10-24 99900 100000 99900 100000 4 500
2011-10-25 100000 102000 100000 101600 3 508
2011-10-26 101600 101600 101600 101600 3 508
2011-10-27 102400 103500 102400 103500 9 517.5
2011-10-28 106500 106800 104800 104800 4 524
2011-10-31 102000 102000 102000 102000 1 510
2011-11-01 102000 105000 102000 104700 8 523.5
2011-11-02 107700 109900 105000 108700 18 543.5
2011-11-04 109700 109700 108700 109500 12 547.5
2011-11-07 109500 109500 109500 109500 1 547.5
2011-11-08 106500 106500 102000 102100 5 510.5
2011-11-09 101700 101700 101700 101700 3 508.5
2011-11-15 101600 106400 101600 101600 8 508
2011-11-17 101400 101400 101300 101300 3 506.5
2011-11-22 103000 103000 103000 103000 3 515
2011-11-25 102000 103400 102000 103000 3 515
2011-11-28 103500 103500 103400 103400 4 517
2011-12-01 103000 103000 101100 101100 5 505.5
2011-12-02 103000 103000 103000 103000 2 515
2011-12-05 104900 105000 104900 105000 6 525
2011-12-06 103000 103000 102000 102000 2 510
2011-12-07 102000 102100 102000 102000 4 510
2011-12-08 102100 102500 102100 102100 4 510.5
2011-12-09 101900 101900 101900 101900 2 509.5
2011-12-12 107900 108500 105300 105500 13 527.5
2011-12-13 106100 106100 106100 106100 1 530.5
2011-12-14 106100 106200 100200 103000 30 515
2011-12-15 103000 103000 103000 103000 2 515
2011-12-16 105000 105000 103100 103100 3 515.5
2011-12-19 104000 104000 104000 104000 11 520
2011-12-20 104000 104000 104000 104000 4 520
2011-12-21 104200 104200 104100 104100 2 520.5
2011-12-22 104500 106000 104500 106000 12 530
2011-12-26 106500 108000 106500 106500 14 532.5
2011-12-27 106600 106600 104100 104300 24 521.5
2011-12-28 104500 105000 104500 104500 8 522.5
2011-12-29 106000 106000 106000 106000 2 530
2011-12-30 106000 107800 106000 107800 4 539


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。