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
2012-01-04 108000 109000 108000 109000 8 545
2012-01-05 110000 113900 108700 113900 42 569.5
2012-01-06 113900 115000 111000 115000 19 575
2012-01-10 119000 119000 115000 115000 13 575
2012-01-12 114000 114000 112500 112500 9 562.5
2012-01-13 112100 113000 112000 113000 7 565
2012-01-16 111800 112000 111800 112000 4 560
2012-01-17 113000 113000 113000 113000 8 565
2012-01-18 113000 113000 113000 113000 2 565
2012-01-19 113000 113900 113000 113700 16 568.5
2012-01-20 114000 115800 114000 115800 11 579
2012-01-23 115900 121000 115900 119000 20 595
2012-01-24 122000 123200 120000 120000 18 600
2012-01-25 122000 123000 121000 122500 5 612.5
2012-01-26 122500 122600 119500 122400 20 612
2012-01-27 123000 130000 123000 126000 62 630
2012-01-30 123800 124600 122000 122000 46 610
2012-01-31 122000 122000 120100 120500 18 602.5
2012-02-01 122000 123000 122000 123000 6 615
2012-02-02 122200 125000 122200 125000 6 625
2012-02-03 126800 126800 120200 121000 49 605
2012-02-06 123800 125000 123500 124500 10 622.5
2012-02-07 124000 125500 124000 125500 3 627.5
2012-02-08 125800 126200 125800 126200 5 631
2012-02-09 126900 130000 126900 130000 15 650
2012-02-10 130000 132000 127000 128000 33 640
2012-02-13 127000 127200 127000 127200 7 636
2012-02-14 127200 127200 127200 127200 2 636
2012-02-15 127300 127500 127000 127500 15 637.5
2012-02-16 127100 127100 126500 127000 6 635
2012-02-17 127900 131500 127900 131500 11 657.5
2012-02-20 132000 132000 130000 130000 36 650
2012-02-21 130000 130500 130000 130000 15 650
2012-02-22 130000 137700 130000 137700 30 688.5
2012-02-23 137500 139000 137400 139000 26 695
2012-02-24 139000 142400 136000 136100 41 680.5
2012-02-27 136100 139000 136100 139000 13 695
2012-02-28 138500 139000 136000 139000 32 695
2012-02-29 139000 153000 139000 153000 162 765
2012-03-01 153000 183900 152800 173000 267 865
2012-03-02 176900 189800 160000 169200 255 846
2012-03-05 169200 169200 160100 160100 45 800.5
2012-03-06 159800 159800 150000 158000 66 790
2012-03-07 151600 154700 148400 151000 18 755
2012-03-08 153000 160000 153000 158500 19 792.5
2012-03-09 154500 155000 151000 154000 38 770
2012-03-12 157000 163000 157000 161000 50 805
2012-03-13 161500 169100 161500 166500 56 832.5
2012-03-14 169000 169000 164000 164000 54 820
2012-03-15 161000 162000 150000 157500 74 787.5
2012-03-16 156000 160000 155000 155600 16 778
2012-03-19 155000 159200 155000 158900 20 794.5
2012-03-21 158900 164000 157000 159500 35 797.5
2012-03-22 161500 169500 161500 163000 49 815
2012-03-23 163000 170000 161000 169900 30 849.5
2012-03-26 181900 183000 170100 174000 211 870
2012-03-27 171700 172000 167000 168500 57 842.5
2012-03-28 167000 167000 160500 161800 42 809
2012-03-29 154500 159700 154500 159700 44 798.5
2012-03-30 159900 159900 157000 157100 17 785.5
2012-04-02 159000 162000 159000 162000 7 810
2012-04-03 159500 159800 157000 158000 17 790
2012-04-04 158500 161000 155800 156000 24 780
2012-04-05 155000 155000 151500 152000 36 760
2012-04-06 152000 157000 151800 153500 21 767.5
2012-04-09 153500 153500 152200 152200 6 761
2012-04-10 154000 155000 153000 153000 8 765
2012-04-11 153000 153000 147700 151000 20 755
2012-04-12 151000 151000 148800 150000 11 750
2012-04-13 150000 151000 150000 150000 4 750
2012-04-16 150000 150000 146000 146000 18 730
2012-04-17 149000 149000 140300 142500 21 712.5
2012-04-18 144000 145000 142100 142600 12 713
2012-04-19 148000 148000 144100 147500 14 737.5
2012-04-20 147900 148000 147900 148000 2 740
2012-04-23 149100 150000 149100 149500 13 747.5
2012-04-24 149000 149000 148000 148000 8 740
2012-04-25 150000 151000 149900 151000 14 755
2012-04-26 152500 153000 149800 149800 24 749
2012-04-27 152800 159800 138100 148800 84 744
2012-05-01 146200 146200 140700 142700 28 713.5
2012-05-02 143000 143000 140400 143000 22 715
2012-05-07 142700 142700 139000 139000 25 695
2012-05-08 140100 141000 138100 138100 17 690.5
2012-05-09 138000 138000 134000 134000 10 670
2012-05-10 131500 132600 131500 132600 11 663
2012-05-11 132000 132000 131900 131900 4 659.5
2012-05-14 131900 132200 131800 131800 6 659
2012-05-15 131600 131600 125000 125000 22 625
2012-05-16 121100 131000 121100 130000 44 650
2012-05-17 127000 127000 125500 125500 2 627.5
2012-05-18 123800 126000 123800 126000 4 630
2012-05-21 126000 130000 126000 130000 3 650
2012-05-22 130000 130000 127000 127300 4 636.5
2012-05-23 130000 132000 126000 126100 5 630.5
2012-05-24 129500 129500 128600 128600 5 643
2012-05-28 133500 133500 130500 130500 4 652.5
2012-05-30 133300 133800 130400 130400 8 652
2012-06-01 130300 130300 130200 130200 3 651
2012-06-04 124200 125300 124200 125000 12 625
2012-06-05 125300 126000 125300 125300 5 626.5
2012-06-07 132800 132800 130000 130000 2 650
2012-06-11 130100 131000 130100 131000 9 655
2012-06-12 132000 133000 132000 133000 3 665
2012-06-14 133000 134000 133000 134000 14 670
2012-06-15 136000 136000 134000 136000 8 680
2012-06-18 138000 140000 136500 136800 7 684
2012-06-19 138000 138800 136800 137000 13 685
2012-06-20 138500 139900 137700 139900 17 699.5
2012-06-21 139000 143000 139000 143000 8 715
2012-06-22 141900 149000 141900 146000 16 730
2012-06-25 147300 152500 147300 150000 22 750
2012-06-26 154000 160500 150000 151500 56 757.5
2012-06-27 147500 147500 142000 146500 25 732.5
2012-06-28 146000 148500 146000 148500 6 742.5
2012-06-29 148000 150000 147500 150000 3 750
2012-07-02 150000 150000 147700 147700 14 738.5
2012-07-03 145100 149000 145100 149000 13 745
2012-07-04 148100 148100 146800 146800 13 734
2012-07-05 149000 149000 146000 146000 3 730
2012-07-06 143300 144000 143300 144000 8 720
2012-07-09 147000 147000 145000 145000 6 725
2012-07-10 144100 144500 144100 144500 3 722.5
2012-07-11 144500 144500 144500 144500 3 722.5
2012-07-12 141500 141600 141500 141600 5 708
2012-07-13 138600 143500 138600 143500 7 717.5
2012-07-17 146500 146500 141600 141600 6 708
2012-07-18 141900 141900 140000 140000 8 700
2012-07-19 134700 137500 134700 137500 7 687.5
2012-07-20 136900 137300 136300 137000 23 685
2012-07-23 135300 137000 135000 137000 7 685
2012-07-24 133000 133500 132500 132500 7 662.5
2012-07-25 134600 134700 133100 133100 6 665.5
2012-07-26 132500 134000 132500 134000 11 670
2012-07-27 140000 140500 128100 131900 31 659.5
2012-07-30 130000 133000 130000 133000 6 665
2012-07-31 132000 132000 132000 132000 1 660
2012-08-01 131500 131500 126300 126300 3 631.5
2012-08-02 131000 132000 131000 132000 2 660
2012-08-03 128000 131900 128000 131900 2 659.5
2012-08-06 131900 132100 131900 132000 3 660
2012-08-09 133000 133000 132000 132000 4 660
2012-08-10 132000 132000 128500 128500 4 642.5
2012-08-13 132100 132100 130000 130000 6 650
2012-08-14 128200 128200 128200 128200 2 641
2012-08-15 131500 131500 131000 131000 8 655
2012-08-16 131700 131800 131700 131800 2 659
2012-08-17 133000 133000 133000 133000 12 665
2012-08-20 132000 133000 132000 133000 4 665
2012-08-21 133000 134000 133000 134000 10 670
2012-08-23 134000 135000 134000 135000 4 675
2012-08-24 135900 137600 135900 137600 6 688
2012-08-27 136600 136600 134000 134000 5 670
2012-08-28 133500 133500 125000 132000 9 660
2012-08-30 130100 130500 130100 130100 3 650.5
2012-08-31 133500 133500 128500 129300 9 646.5
2012-09-04 132300 132300 130000 130000 2 650
2012-09-05 132300 132300 132300 132300 1 661.5
2012-09-06 129900 129900 126700 128000 11 640
2012-09-07 128000 132000 128000 132000 4 660
2012-09-10 132500 133000 132500 133000 2 665
2012-09-11 134000 134000 133500 134000 16 670
2012-09-12 139800 139800 139200 139200 4 696
2012-09-13 137000 137000 135000 135000 2 675
2012-09-14 133100 136700 133100 136700 9 683.5
2012-09-18 135000 135000 135000 135000 3 675
2012-09-19 134100 137000 134000 137000 9 685
2012-09-20 137100 137100 137000 137000 3 685
2012-09-21 137000 137000 134200 135000 7 675
2012-09-24 136000 136000 133100 133100 3 665.5
2012-09-25 134200 135500 134100 135500 5 677.5
2012-09-26 132500 132500 132500 132500 22 662.5
2012-09-27 132500 132500 132500 132500 10 662.5
2012-09-28 132500 132500 131900 131900 3 659.5
2012-10-01 132000 132000 132000 132000 1 660
2012-10-02 131000 131000 130500 130700 9 653.5
2012-10-03 130700 133700 130700 133500 3 667.5
2012-10-04 133200 133200 133200 133200 1 666
2012-10-05 135000 137600 135000 137600 4 688
2012-10-09 135000 135000 135000 135000 1 675
2012-10-10 136100 136100 132100 132500 8 662.5
2012-10-11 131000 131000 131000 131000 4 655
2012-10-12 130600 130600 130600 130600 2 653
2012-10-15 127600 129300 127600 129300 2 646.5
2012-10-16 130500 130500 130500 130500 1 652.5
2012-10-17 133400 135400 133400 134000 5 670
2012-10-18 133000 133000 133000 133000 2 665
2012-10-19 131100 132000 131000 132000 5 660
2012-10-22 132000 132000 130500 131000 7 655
2012-10-23 131000 131000 131000 131000 5 655
2012-10-24 131000 131000 130000 130000 3 650
2012-10-25 131100 131900 130000 131900 9 659.5
2012-10-26 131900 132900 130000 131500 16 657.5
2012-10-29 131500 132000 130100 130500 18 652.5
2012-10-30 130500 132500 126000 132500 18 662.5
2012-10-31 133000 135000 133000 135000 3 675
2012-11-01 136000 137000 134000 134000 13 670
2012-11-02 134000 134000 134000 134000 2 670
2012-11-05 135000 136000 135000 136000 2 680
2012-11-06 137800 137800 137800 137800 2 689
2012-11-07 136000 136000 130000 131100 24 655.5
2012-11-08 130100 130100 130000 130000 7 650
2012-11-09 130000 130000 130000 130000 1 650
2012-11-12 134200 134200 132900 133000 4 665
2012-11-13 135000 136700 135000 135000 26 675
2012-11-14 135000 135000 135000 135000 1 675
2012-11-15 131100 131100 131100 131100 2 655.5
2012-11-16 134100 134100 134100 134100 1 670.5
2012-11-19 134500 138000 134500 138000 7 690
2012-11-20 138300 138300 138300 138300 3 691.5
2012-11-21 138300 138300 137900 138000 9 690
2012-11-22 138500 140000 138300 139500 15 697.5
2012-11-26 142000 145800 140500 144400 23 722
2012-11-27 145000 146600 142000 142000 11 710
2012-11-28 145000 145000 142100 142100 18 710.5
2012-11-29 145000 148000 143500 143500 8 717.5
2012-11-30 143500 143500 143500 143500 3 717.5
2012-12-03 143500 145000 143500 145000 2 725
2012-12-04 142000 142000 141000 141000 3 705
2012-12-05 141000 145600 141000 145400 16 727
2012-12-06 146200 146500 146200 146500 4 732.5
2012-12-07 146000 146500 146000 146000 6 730
2012-12-10 148400 148400 145000 147000 12 735
2012-12-11 147900 147900 147300 147300 3 736.5
2012-12-12 147200 147200 146000 146000 5 730
2012-12-13 143000 143000 142000 143000 6 715
2012-12-14 143100 143800 143100 143800 7 719
2012-12-17 145600 145600 143500 143500 23 717.5
2012-12-18 143800 144500 142900 144500 15 722.5
2012-12-19 144500 144500 143200 143200 14 716
2012-12-20 143100 144000 143100 144000 3 720
2012-12-21 143400 144400 143000 143000 4 715
2012-12-25 142900 143000 142900 143000 7 715
2012-12-26 143000 143000 139000 142000 21 710
2012-12-27 145000 145000 142000 142000 11 710
2012-12-28 142000 143000 141100 141100 9 705.5


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。