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
2013-01-04 143400 144800 142300 142300 10 711.5
2013-01-07 143300 150000 143300 150000 43 750
2013-01-08 148900 148900 147000 147000 15 735
2013-01-09 146100 148000 146100 147000 16 735
2013-01-10 149800 153000 149500 152800 31 764
2013-01-11 153500 157000 150800 154000 45 770
2013-01-15 154000 154900 151000 154400 31 772
2013-01-16 157000 161000 157000 157100 24 785.5
2013-01-17 157100 158000 154200 158000 21 790
2013-01-18 160000 160000 159000 160000 5 800
2013-01-21 160500 163000 160500 161300 16 806.5
2013-01-22 160600 160600 160300 160500 19 802.5
2013-01-23 160600 162000 159000 162000 27 810
2013-01-24 162000 162700 159000 162500 13 812.5
2013-01-25 162500 162800 162500 162500 15 812.5
2013-01-28 162900 168000 158300 158300 61 791.5
2013-01-29 158500 162000 156000 158000 65 790
2013-01-30 158000 158000 156000 156000 33 780
2013-01-31 155500 155500 150000 151200 93 756
2013-02-01 155100 155100 151000 151100 49 755.5
2013-02-04 153700 166400 153700 165000 49 825
2013-02-05 164800 164800 154000 157000 42 785
2013-02-06 160000 162000 157000 162000 25 810
2013-02-07 160000 160000 158000 160000 46 800
2013-02-08 160000 160000 158200 160000 6 800
2013-02-12 160800 162000 160000 161800 15 809
2013-02-13 162400 162800 156000 160000 28 800
2013-02-14 159000 159000 152300 156300 33 781.5
2013-02-15 156300 157500 153000 156300 29 781.5
2013-02-18 156300 158000 156300 157000 9 785
2013-02-19 157000 157100 157000 157100 2 785.5
2013-02-20 156100 159900 156100 159900 4 799.5
2013-02-21 159900 159900 157500 158200 10 791
2013-02-22 158000 158000 156800 156800 6 784
2013-02-25 158100 161000 158100 160000 34 800
2013-02-26 160000 160000 158600 159000 13 795
2013-02-27 160400 160800 159000 159000 9 795
2013-02-28 159900 160000 159500 159500 12 797.5
2013-03-01 159700 161000 159700 161000 27 805
2013-03-04 165000 170000 165000 169400 39 847
2013-03-05 169500 171000 168000 168000 14 840
2013-03-06 169500 169500 165000 165000 14 825
2013-03-07 168000 168800 165000 167000 25 835
2013-03-08 167000 168900 165000 165500 51 827.5
2013-03-11 170700 172000 166600 166800 48 834
2013-03-12 167900 170000 167800 168200 66 841
2013-03-13 169500 170000 168000 170000 31 850
2013-03-14 170500 173300 170500 170700 46 853.5
2013-03-15 168100 169400 165000 167100 56 835.5
2013-03-18 167300 167700 164000 164300 121 821.5
2013-03-19 166600 168000 165100 168000 32 840
2013-03-21 168500 181000 168000 173500 75 867.5
2013-03-22 177400 177400 172500 174200 33 871
2013-03-25 181000 186000 176000 186000 95 930
2013-03-26 186100 199400 186100 193600 136 968
2013-03-27 192000 197000 183500 195000 57 975
2013-03-28 199000 199000 183500 185000 61 925
2013-03-29 183800 184300 176500 180000 44 900
2013-04-01 178000 178000 164100 169000 81 845
2013-04-02 165000 169000 164200 168500 44 842.5
2013-04-03 172500 172500 164000 164500 73 822.5
2013-04-04 165100 170000 164200 170000 21 850
2013-04-05 176000 180000 174500 177800 36 889
2013-04-08 181800 184500 179500 179500 31 897.5
2013-04-09 183400 183500 176600 176900 34 884.5
2013-04-10 178000 182000 176600 176600 30 883
2013-04-11 180000 181500 180000 181500 30 907.5
2013-04-12 182000 182000 180000 180000 22 900
2013-04-15 181200 190000 181200 190000 50 950
2013-04-16 190000 190000 185000 188000 21 940
2013-04-17 188000 196500 186700 196500 42 982.5
2013-04-18 194000 198500 190300 194300 22 971.5
2013-04-19 196000 196000 194000 195500 23 977.5
2013-04-22 197000 208000 197000 201000 76 1005
2013-04-23 200000 200000 194000 200000 25 1000
2013-04-24 201700 234800 200000 215000 235 1075
2013-04-25 220000 221000 200000 221000 108 1105
2013-04-26 222000 222000 195000 210000 118 1050
2013-04-30 190000 193900 188100 192100 195 960.5
2013-05-01 200000 200000 190700 193000 67 965
2013-05-02 193000 193000 190400 190800 29 954
2013-05-07 192000 196000 192000 194700 93 973.5
2013-05-08 219000 234700 203200 208300 494 1041.5
2013-05-09 218300 220000 215100 218000 103 1090
2013-05-10 214000 249000 214000 235000 384 1175
2013-05-13 245000 245000 231500 237600 206 1188
2013-05-14 236700 236700 212000 227800 112 1139
2013-05-15 228500 229000 216200 217000 46 1085
2013-05-16 210000 210100 199000 208700 166 1043.5
2013-05-17 204000 211000 200300 208500 70 1042.5
2013-05-20 213500 213500 210500 211500 39 1057.5
2013-05-21 208500 209900 205100 205100 33 1025.5
2013-05-22 205000 206500 200000 201600 52 1008
2013-05-23 206600 206600 191000 193000 80 965
2013-05-24 197000 197000 185400 185400 38 927
2013-05-27 195000 196000 190000 190900 30 954.5
2013-05-28 189700 191100 189600 189700 9 948.5
2013-05-29 193000 196000 193000 193000 10 965
2013-05-30 197000 197000 186500 187500 11 937.5
2013-05-31 187500 188000 186700 188000 12 940
2013-06-03 186900 186900 185200 185400 10 927
2013-06-04 185000 186100 181200 186100 13 930.5
2013-06-05 186000 188000 186000 188000 7 940
2013-06-06 180200 182000 165000 178000 86 890
2013-06-07 166000 169000 155900 161000 83 805
2013-06-10 167000 169800 165000 169800 49 849
2013-06-11 170000 170000 166600 166600 18 833
2013-06-12 166000 166600 161900 166600 31 833
2013-06-13 162700 167000 161900 165000 37 825
2013-06-14 172800 172800 165400 165400 4 827
2013-06-17 165400 165500 164800 165500 8 827.5
2013-06-18 166400 168000 166400 167100 6 835.5
2013-06-19 169000 172500 169000 170000 55 850
2013-06-20 169100 169100 167100 167100 3 835.5
2013-06-21 165100 165100 162000 165000 34 825
2013-06-24 165100 166100 165100 166100 2 830.5
2013-06-25 166200 167500 166200 166300 11 831.5
2013-06-26 172500 172500 165500 165500 37 827.5
2013-06-27 163200 167500 162000 167500 10 837.5
2013-06-28 169800 171500 167000 167100 12 835.5
2013-07-01 170000 171500 167500 171500 10 857.5
2013-07-02 171500 172800 171500 172800 2 864
2013-07-03 175000 180000 175000 177000 26 885
2013-07-04 181000 181000 176000 176000 9 880
2013-07-05 178000 178000 178000 178000 1 890
2013-07-08 182000 182900 180000 180000 16 900
2013-07-09 181500 181500 181000 181200 4 906
2013-07-10 181500 181500 180900 180900 3 904.5
2013-07-12 180000 180000 175000 175000 17 875
2013-07-16 176000 178000 176000 178000 3 890
2013-07-17 178000 178000 178000 178000 1 890
2013-07-18 178100 182700 178000 182700 9 913.5
2013-07-19 183500 183600 180000 180300 21 901.5
2013-07-22 180500 188900 180000 180000 8 900
2013-07-25 180500 181000 180300 181000 12 905
2013-07-26 190000 193000 185000 193000 42 965
2013-07-29 191000 191000 178500 178900 35 894.5
2013-07-30 180000 180000 174500 175500 22 877.5
2013-07-31 176200 178000 176200 178000 3 890
2013-08-01 178000 178000 172500 172500 9 862.5
2013-08-02 176500 176500 175000 175200 5 876
2013-08-05 176500 176500 176500 176500 1 882.5
2013-08-06 180000 180000 177000 177000 5 885
2013-08-07 180900 180900 176000 176000 4 880
2013-08-08 175200 176000 175200 176000 5 880
2013-08-09 176500 176500 176500 176500 1 882.5
2013-08-12 175000 175000 170000 170000 13 850
2013-08-13 174900 175000 174300 175000 9 875
2013-08-14 175100 176500 174800 175000 10 875
2013-08-15 175000 175000 172000 172000 7 860
2013-08-19 176000 177000 175500 177000 5 885
2013-08-20 178000 178000 176900 178000 4 890
2013-08-21 177000 177000 175000 175000 6 875
2013-08-22 173000 177000 173000 177000 6 885
2013-08-23 177000 177000 177000 177000 3 885
2013-08-26 177500 177500 172000 172000 8 860
2013-08-27 174900 174900 170500 170500 9 852.5
2013-08-28 170400 173800 170400 173800 4 869
2013-08-29 171000 173000 170000 173000 3 865
2013-08-30 170200 170300 170200 170200 22 851
2013-09-02 170000 172400 170000 170000 15 850
2013-09-03 173000 173000 170000 170000 3 850
2013-09-04 171000 174800 170000 170000 12 850
2013-09-05 170100 170300 170100 170200 10 851
2013-09-06 172000 172800 171000 171000 4 855
2013-09-09 173000 173000 173000 173000 1 865
2013-09-10 173000 176900 172900 174700 6 873.5
2013-09-11 173800 175000 172900 172900 5 864.5
2013-09-12 175000 175000 172200 172600 5 863
2013-09-13 172600 175400 172600 175400 12 877
2013-09-17 179400 185000 179400 182000 22 910
2013-09-18 1850 1870 1850 1870 500 935
2013-09-19 1870 1870 1869 1870 1200 935
2013-09-20 1871 1875 1861 1870 1900 935
2013-09-24 1871 1871 1865 1870 600 935
2013-09-25 1880 1899 1870 1870 1800 935
2013-09-26 1910 1910 1870 1900 1900 950
2013-09-27 1900 1908 1870 1870 1900 935
2013-09-30 1870 1870 1865 1865 700 932.5
2013-10-01 1865 1875 1840 1875 1600 937.5
2013-10-02 1851 1890 1805 1805 1600 902.5
2013-10-03 1806 1810 1805 1805 700 902.5
2013-10-04 1833 1833 1790 1790 800 895
2013-10-07 1786 1790 1780 1780 1200 890
2013-10-08 1765 1785 1760 1785 700 892.5
2013-10-09 1758 1780 1758 1780 1100 890
2013-10-10 1770 1778 1735 1778 3200 889
2013-10-11 1780 1800 1780 1800 1600 900
2013-10-15 1801 1811 1788 1788 1800 894
2013-10-16 1780 1796 1763 1785 1200 892.5
2013-10-17 1800 1805 1799 1800 1600 900
2013-10-18 1801 1820 1801 1820 1600 910
2013-10-21 1840 1850 1800 1800 2700 900
2013-10-22 1820 1840 1820 1840 800 920
2013-10-23 1860 1863 1826 1826 1500 913
2013-10-24 1838 1850 1807 1842 900 921
2013-10-25 1860 1955 1848 1910 8900 955
2013-10-28 1830 1843 1796 1800 8500 900
2013-10-29 1814 1815 1800 1801 1900 900.5
2013-10-30 1802 1806 1790 1804 1100 902
2013-10-31 1785 1786 1777 1777 2400 888.5
2013-11-01 1780 1780 1762 1769 900 884.5
2013-11-05 1770 1775 1769 1769 1000 884.5
2013-11-06 1795 1795 1690 1738 4000 869
2013-11-07 1802 1802 1751 1751 200 875.5
2013-11-08 1721 1730 1712 1721 1700 860.5
2013-11-11 1760 1760 1711 1734 900 867
2013-11-12 1730 1732 1726 1732 2100 866
2013-11-13 1732 1733 1732 1733 1600 866.5
2013-11-14 1733 1745 1733 1745 500 872.5
2013-11-15 1732 1750 1730 1740 3400 870
2013-11-18 1760 1760 1750 1750 1400 875
2013-11-19 1750 1750 1738 1744 1500 872
2013-11-20 1738 1744 1738 1741 1000 870.5
2013-11-21 1750 1750 1742 1743 500 871.5
2013-11-22 1736 1750 1736 1750 2200 875
2013-11-25 1753 1795 1753 1790 3300 895
2013-11-26 1790 1790 1771 1771 700 885.5
2013-11-27 1772 1778 1771 1778 800 889
2013-11-28 1800 1800 1790 1795 2300 897.5
2013-11-29 1782 1800 1776 1780 1100 890
2013-12-02 1818 1818 1818 1818 500 909
2013-12-03 1815 1815 1815 1815 200 907.5
2013-12-04 1801 1825 1799 1825 2200 912.5
2013-12-05 1801 1825 1801 1825 700 912.5
2013-12-06 1820 1825 1820 1825 2700 912.5
2013-12-09 1825 1869 1818 1869 4200 934.5
2013-12-10 1865 1865 1839 1839 1100 919.5
2013-12-11 1835 1845 1816 1816 1200 908
2013-12-12 1816 1816 1800 1800 900 900
2013-12-13 1820 1830 1810 1830 300 915
2013-12-16 1845 1845 1784 1784 4100 892
2013-12-17 1771 1798 1763 1798 1900 899
2013-12-18 1798 1843 1782 1802 2600 901
2013-12-19 1801 1839 1800 1820 1300 910
2013-12-20 1820 1820 1801 1801 600 900.5
2013-12-24 1801 1810 1781 1782 3200 891
2013-12-25 1830 1830 1788 1810 1700 905
2013-12-26 1840 1850 1830 1850 1300 925
2013-12-27 1850 1850 1811 1821 700 910.5
2013-12-30 1890 1900 1852 1880 2800 940


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。