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
2014-01-06 1940 1950 1880 1927 6100 963.5
2014-01-07 1927 1927 1900 1900 1100 950
2014-01-08 1901 1940 1901 1928 600 964
2014-01-09 1955 2000 1951 1980 4300 990
2014-01-10 1978 1990 1970 1974 1600 987
2014-01-14 1978 1998 1974 1998 2500 999
2014-01-15 1998 2095 1981 2081 2600 1040.5
2014-01-16 2089 2089 2051 2051 500 1025.5
2014-01-17 2051 2080 2020 2070 900 1035
2014-01-20 2050 2070 2024 2070 1700 1035
2014-01-21 2071 2090 2071 2090 2600 1045
2014-01-22 2100 2170 2100 2160 2700 1080
2014-01-23 2179 2179 2113 2149 1800 1074.5
2014-01-24 2099 2117 2040 2079 4700 1039.5
2014-01-27 1998 1998 1938 1950 3100 975
2014-01-28 1921 2034 1920 2021 2000 1010.5
2014-01-29 2045 2098 2020 2020 1300 1010
2014-01-30 2001 2001 1981 1981 3000 990.5
2014-01-31 1984 1991 1948 1948 1200 974
2014-02-03 1933 1933 1820 1850 3100 925
2014-02-04 1800 1800 1712 1770 3500 885
2014-02-05 1785 1800 1785 1790 1800 895
2014-02-06 1791 1860 1791 1830 600 915
2014-02-07 1910 1910 1897 1897 400 948.5
2014-02-10 1899 1899 1898 1898 400 949
2014-02-12 1858 1875 1858 1870 600 935
2014-02-13 1898 1978 1872 1872 800 936
2014-02-14 1872 1872 1860 1860 500 930
2014-02-17 1890 1990 1880 1880 300 940
2014-02-18 1910 1910 1865 1880 800 940
2014-02-19 1860 1986 1860 1986 1900 993
2014-02-20 1895 1895 1895 1895 200 947.5
2014-02-21 1885 1885 1885 1885 100 942.5
2014-02-24 1885 1912 1885 1911 600 955.5
2014-02-25 1929 1929 1891 1907 800 953.5
2014-02-26 1909 1910 1900 1900 900 950
2014-02-27 1920 1920 1892 1905 900 952.5
2014-02-28 1890 1890 1890 1890 2100 945
2014-03-03 1885 1885 1869 1880 500 940
2014-03-05 1887 1887 1877 1877 800 938.5
2014-03-06 1870 1870 1867 1867 200 933.5
2014-03-07 1869 1895 1844 1844 3100 922
2014-03-10 1845 1885 1845 1884 1100 942
2014-03-11 1900 1958 1900 1957 2900 978.5
2014-03-12 1920 1922 1888 1888 1200 944
2014-03-13 1889 1895 1889 1891 600 945.5
2014-03-14 1887 1895 1864 1895 1200 947.5
2014-03-17 1896 1896 1860 1860 500 930
2014-03-18 1850 1850 1839 1849 1200 924.5
2014-03-19 1860 1860 1845 1846 2000 923
2014-03-20 1840 1840 1761 1761 400 880.5
2014-03-24 1780 1799 1761 1770 2600 885
2014-03-25 1765 1779 1741 1779 2100 889.5
2014-03-26 1756 1780 1742 1766 1600 883
2014-03-27 1755 1765 1740 1765 800 882.5
2014-03-28 1775 1835 1775 1820 2700 910
2014-03-31 1825 1826 1797 1797 1000 898.5
2014-04-01 1830 1830 1805 1830 400 915
2014-04-02 1839 1854 1812 1850 1200 925
2014-04-03 1850 1850 1800 1800 500 900
2014-04-04 1805 1819 1805 1819 200 909.5
2014-04-09 1800 1800 1790 1790 1600 895
2014-04-10 1820 1820 1763 1763 800 881.5
2014-04-11 1745 1760 1745 1746 1000 873
2014-04-14 1745 1745 1725 1725 600 862.5
2014-04-15 1730 1780 1730 1780 300 890
2014-04-16 1774 1781 1767 1781 1000 890.5
2014-04-18 1810 1810 1810 1810 200 905
2014-04-21 1810 1810 1785 1785 500 892.5
2014-04-22 1849 1855 1830 1830 1700 915
2014-04-23 1794 1815 1794 1815 300 907.5
2014-04-24 1802 1802 1802 1802 300 901
2014-04-25 1810 1857 1810 1857 600 928.5
2014-04-28 1858 1900 1800 1800 2800 900
2014-04-30 1840 1840 1800 1827 1300 913.5
2014-05-01 1827 1880 1827 1868 1000 934
2014-05-02 1900 1909 1891 1891 3400 945.5
2014-05-07 1910 1910 1880 1880 1200 940
2014-05-08 1880 1880 1830 1830 1300 915
2014-05-09 1850 1870 1830 1835 1000 917.5
2014-05-12 1835 1835 1830 1830 200 915
2014-05-13 1830 1835 1830 1830 1200 915
2014-05-14 1791 1791 1791 1791 500 895.5
2014-05-15 1800 1802 1800 1802 800 901
2014-05-19 1812 1812 1729 1730 1200 865
2014-05-20 1732 1735 1728 1728 1900 864
2014-05-21 1768 1771 1768 1771 400 885.5
2014-05-22 1770 1772 1770 1772 300 886
2014-05-23 1778 1778 1778 1778 600 889
2014-05-26 1818 1818 1790 1800 1000 900
2014-05-27 1825 1829 1750 1762 2100 881
2014-05-28 1770 1790 1770 1771 500 885.5
2014-05-29 1770 1771 1770 1771 1000 885.5
2014-05-30 1799 1799 1771 1777 500 888.5
2014-06-02 1790 1808 1773 1808 2700 904
2014-06-03 1808 1810 1804 1810 500 905
2014-06-04 1820 1840 1820 1840 600 920
2014-06-05 1830 1830 1816 1817 700 908.5
2014-06-06 1850 1850 1850 1850 300 925
2014-06-09 1835 1835 1831 1832 400 916
2014-06-10 1832 1870 1832 1851 3700 925.5
2014-06-11 1851 1886 1851 1886 1000 943
2014-06-12 1900 1935 1870 1935 2600 967.5
2014-06-13 1930 1950 1930 1930 2300 965
2014-06-16 1970 1970 1900 1928 1900 964
2014-06-17 1902 1905 1867 1895 700 947.5
2014-06-18 1890 2000 1880 2000 6700 1000
2014-06-19 1964 2040 1961 1999 6400 999.5
2014-06-20 1976 1977 1903 1903 4500 951.5
2014-06-23 1914 1960 1914 1960 300 980
2014-06-24 1978 1978 1955 1955 1300 977.5
2014-06-25 1955 1987 1955 1970 900 985
2014-06-26 1956 1979 1956 1960 2300 980
2014-06-27 1960 1960 1899 1900 1500 950
2014-06-30 1920 1925 1915 1925 1000 962.5
2014-07-01 1930 1990 1930 1969 1400 984.5
2014-07-02 1980 2032 1980 2030 1600 1015
2014-07-03 2030 2030 2000 2000 300 1000
2014-07-04 2050 2050 2026 2045 2100 1022.5
2014-07-07 2040 2058 2027 2058 2100 1029
2014-07-08 2050 2050 2000 2000 700 1000
2014-07-09 1980 1980 1980 1980 100 990
2014-07-10 1971 1975 1965 1965 900 982.5
2014-07-11 1980 1980 1955 1958 1300 979
2014-07-14 1960 1980 1960 1980 700 990
2014-07-15 1960 1978 1960 1965 800 982.5
2014-07-16 1960 1980 1960 1980 3400 990
2014-07-17 2000 2000 2000 2000 100 1000
2014-07-18 1971 1995 1955 1955 2000 977.5
2014-07-22 1957 1980 1957 1971 900 985.5
2014-07-23 1971 1971 1970 1970 700 985
2014-07-24 1975 1990 1975 1980 500 990
2014-07-25 2020 2025 2000 2000 1400 1000
2014-07-28 2030 2080 2025 2080 1900 1040
2014-07-29 1930 1980 1920 1949 13800 974.5
2014-07-30 1925 1947 1901 1938 4200 969
2014-07-31 1920 1920 1901 1915 4100 957.5
2014-08-01 1900 1915 1892 1915 4100 957.5
2014-08-04 1901 1936 1901 1930 1000 965
2014-08-05 1930 1930 1909 1928 600 964
2014-08-06 1892 1916 1886 1916 2000 958
2014-08-07 1876 1880 1876 1877 900 938.5
2014-08-08 1877 1877 1800 1841 4200 920.5
2014-08-11 1881 1881 1834 1834 1100 917
2014-08-12 1851 1851 1851 1851 100 925.5
2014-08-13 1862 1879 1853 1855 900 927.5
2014-08-14 1850 1850 1830 1832 1200 916
2014-08-15 1869 1869 1843 1850 700 925
2014-08-18 1848 1848 1830 1830 900 915
2014-08-19 1849 1856 1836 1856 1000 928
2014-08-20 1857 1864 1849 1855 1100 927.5
2014-08-21 1861 1900 1861 1863 1700 931.5
2014-08-22 1865 1865 1865 1865 100 932.5
2014-08-25 1866 1897 1864 1875 1100 937.5
2014-08-26 1899 1899 1880 1880 700 940
2014-08-27 1899 1899 1899 1899 100 949.5
2014-08-28 1896 1896 1860 1864 2300 932
2014-08-29 1860 1860 1857 1857 1100 928.5
2014-09-01 1862 1862 1861 1862 600 931
2014-09-02 1880 1913 1880 1910 3200 955
2014-09-03 1924 1924 1910 1910 300 955
2014-09-04 1886 1886 1870 1873 400 936.5
2014-09-05 1885 1918 1880 1918 900 959
2014-09-08 1917 1917 1875 1875 400 937.5
2014-09-09 1880 1900 1880 1900 300 950
2014-09-10 1904 1919 1900 1900 500 950
2014-09-12 1902 1902 1902 1902 100 951
2014-09-16 1942 1942 1921 1925 1300 962.5
2014-09-17 1925 1926 1922 1922 800 961
2014-09-18 1922 1928 1922 1928 800 964
2014-09-19 1922 1951 1922 1950 2200 975
2014-09-22 1950 1969 1950 1969 500 984.5
2014-09-24 1969 1970 1956 1965 1800 982.5
2014-09-25 1966 1978 1966 1978 1500 989
2014-09-26 1978 1978 1961 1961 300 980.5
2014-09-29 1965 1995 1965 1975 800 987.5
2014-09-30 1970 1974 1950 1974 1100 987
2014-10-01 1970 1970 1951 1951 400 975.5
2014-10-02 1949 1949 1900 1900 2200 950
2014-10-06 1940 1940 1925 1925 300 962.5
2014-10-07 1965 1967 1965 1967 400 983.5
2014-10-08 1926 1926 1921 1921 400 960.5
2014-10-09 1930 1930 1930 1930 100 965
2014-10-10 1891 1906 1890 1906 600 953
2014-10-14 1905 1905 1880 1900 1600 950
2014-10-15 1870 1900 1870 1875 800 937.5
2014-10-16 1852 1855 1850 1855 1700 927.5
2014-10-17 1851 1852 1851 1852 500 926
2014-10-20 1910 1910 1910 1910 100 955
2014-10-23 1862 1880 1862 1880 300 940
2014-10-24 1885 1885 1856 1856 500 928
2014-10-27 1937 1937 1866 1880 1100 940
2014-10-28 1932 1969 1932 1937 3600 968.5
2014-10-29 1937 1965 1937 1958 700 979
2014-10-30 1958 1970 1958 1960 800 980
2014-10-31 1970 2005 1970 1975 2500 987.5
2014-11-04 2010 2060 2005 2011 4600 1005.5
2014-11-05 2011 2011 2000 2006 2200 1003
2014-11-06 2005 2005 2000 2000 900 1000
2014-11-07 2004 2007 2003 2003 800 1001.5
2014-11-10 2003 2012 2003 2012 800 1006
2014-11-11 2015 2030 2015 2016 2100 1008
2014-11-12 2050 2055 2021 2021 3100 1010.5
2014-11-13 2055 2055 2031 2050 1700 1025
2014-11-14 2033 2065 2033 2065 1500 1032.5
2014-11-17 2070 2070 2040 2040 8600 1020
2014-11-18 2027 2050 2027 2036 2100 1018
2014-11-19 2032 2036 2030 2036 1500 1018
2014-11-20 2036 2036 2019 2020 1500 1010
2014-11-21 2045 2045 2020 2020 1600 1010
2014-11-25 2021 2064 2021 2033 800 1016.5
2014-11-26 2070 2070 2041 2046 1100 1023
2014-11-27 2060 2060 2035 2035 1100 1017.5
2014-11-28 2040 2075 2040 2070 2200 1035
2014-12-01 2071 2100 2070 2100 6000 1050
2014-12-02 2100 2150 2090 2115 7100 1057.5
2014-12-03 2150 2210 2150 2175 9500 1087.5
2014-12-04 2214 2220 2174 2180 2900 1090
2014-12-05 2183 2250 2183 2209 3300 1104.5
2014-12-08 2250 2250 2210 2220 4200 1110
2014-12-09 2170 2200 2167 2178 4100 1089
2014-12-10 2130 2148 2101 2148 2800 1074
2014-12-11 2120 2148 2115 2148 2400 1074
2014-12-12 2150 2174 2150 2170 1500 1085
2014-12-15 2142 2180 2140 2150 800 1075
2014-12-16 2150 2167 2130 2159 500 1079.5
2014-12-17 2125 2129 2124 2129 500 1064.5
2014-12-18 2150 2225 2150 2225 2100 1112.5
2014-12-19 2225 2244 2200 2244 1200 1122
2014-12-22 2244 2244 2200 2239 1400 1119.5
2014-12-24 2239 2239 2213 2213 1200 1106.5
2014-12-25 2210 2242 2210 2215 1500 1107.5
2014-12-26 2215 2239 2215 2220 1100 1110
2014-12-29 2220 2250 2185 2201 3900 1100.5
2014-12-30 2223 2250 2210 2250 1100 1125


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。