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
2006-01-04 570 588 570 581 48000 2905
2006-01-05 578 580 568 576 94000 2880
2006-01-06 573 573 560 562 85000 2810
2006-01-10 560 566 550 555 81000 2775
2006-01-11 548 550 530 543 86000 2715
2006-01-12 547 600 547 584 237000 2920
2006-01-13 580 584 572 574 89000 2870
2006-01-16 572 575 568 570 62000 2850
2006-01-17 551 570 551 555 59000 2775
2006-01-18 531 540 490 502 154000 2510
2006-01-19 502 559 502 545 118000 2725
2006-01-20 545 553 529 530 59000 2650
2006-01-23 505 520 498 498 84000 2490
2006-01-24 501 526 501 520 66000 2600
2006-01-25 527 528 510 519 52000 2595
2006-01-26 521 539 521 529 43000 2645
2006-01-27 541 545 530 530 53000 2650
2006-01-30 550 550 540 544 58000 2720
2006-01-31 545 545 538 538 37000 2690
2006-02-01 530 530 520 526 57000 2630
2006-02-02 529 531 528 528 68000 2640
2006-02-03 529 529 519 525 36000 2625
2006-02-06 527 540 527 535 42000 2675
2006-02-07 539 539 526 532 45000 2660
2006-02-08 527 527 520 525 45000 2625
2006-02-09 527 530 520 520 36000 2600
2006-02-10 515 519 512 512 60000 2560
2006-02-13 510 510 466 490 122000 2450
2006-02-14 483 483 451 480 128000 2400
2006-02-15 485 485 475 480 14000 2400
2006-02-16 471 473 471 473 20000 2365
2006-02-17 468 470 452 453 63000 2265
2006-02-20 450 450 402 405 98000 2025
2006-02-21 390 425 390 402 111000 2010
2006-02-22 457 465 438 456 88000 2280
2006-02-23 460 490 460 489 93000 2445
2006-02-24 499 510 486 510 74000 2550
2006-02-27 506 510 490 490 29000 2450
2006-02-28 490 490 478 481 26000 2405
2006-03-01 474 477 456 463 56000 2315
2006-03-02 460 463 455 455 21000 2275
2006-03-03 450 462 450 451 39000 2255
2006-03-06 451 459 451 451 27000 2255
2006-03-07 461 461 448 450 11000 2250
2006-03-08 456 460 456 456 19000 2280
2006-03-09 471 478 461 467 30000 2335
2006-03-10 475 480 470 470 18000 2350
2006-03-13 464 469 462 467 23000 2335
2006-03-14 464 465 461 461 15000 2305
2006-03-15 461 463 461 463 12000 2315
2006-03-16 460 460 458 460 14000 2300
2006-03-17 463 463 457 457 11000 2285
2006-03-20 454 465 454 464 20000 2320
2006-03-22 469 469 460 460 21000 2300
2006-03-23 458 458 457 457 10000 2285
2006-03-24 460 460 456 456 6000 2280
2006-03-27 456 460 456 460 6000 2300
2006-03-28 455 456 455 455 4000 2275
2006-03-29 455 462 454 462 18000 2310
2006-03-30 463 472 463 470 16000 2350
2006-03-31 475 475 469 474 18000 2370
2006-04-03 489 489 480 480 24000 2400
2006-04-04 488 529 486 529 172000 2645
2006-04-05 530 554 525 534 233000 2670
2006-04-06 518 525 510 518 71000 2590
2006-04-07 508 512 506 508 37000 2540
2006-04-10 501 505 501 505 19000 2525
2006-04-11 501 501 486 489 44000 2445
2006-04-12 485 494 485 491 19000 2455
2006-04-13 486 498 482 498 26000 2490
2006-04-14 496 498 496 498 6000 2490
2006-04-17 498 500 495 495 8000 2475
2006-04-18 492 494 491 491 8000 2455
2006-04-19 496 496 490 490 22000 2450
2006-04-20 486 490 480 490 17000 2450
2006-04-21 489 489 482 482 10000 2410
2006-04-24 481 481 464 469 9000 2345
2006-04-25 461 465 460 465 14000 2325
2006-04-26 461 465 460 463 12000 2315
2006-04-27 465 466 464 465 15000 2325
2006-04-28 463 463 463 463 3000 2315
2006-05-01 485 485 478 480 10000 2400
2006-05-02 481 485 480 481 7000 2405
2006-05-08 476 476 466 471 13000 2355
2006-05-09 466 467 463 463 14000 2315
2006-05-10 463 468 463 468 8000 2340
2006-05-11 465 465 463 463 11000 2315
2006-05-12 461 461 451 455 34000 2275
2006-05-15 455 455 454 454 4000 2270
2006-05-16 454 455 440 440 26000 2200
2006-05-17 422 430 421 430 12000 2150
2006-05-18 410 420 410 420 25000 2100
2006-05-19 410 418 409 409 28000 2045
2006-05-22 417 420 411 411 13000 2055
2006-05-23 410 410 391 392 37000 1960
2006-05-24 389 392 382 390 26000 1950
2006-05-25 392 400 392 400 66000 2000
2006-05-26 410 410 400 409 6000 2045
2006-05-29 404 408 399 405 31000 2025
2006-05-30 400 402 386 390 61000 1950
2006-05-31 376 376 355 360 34000 1800
2006-06-01 365 365 326 326 66000 1630
2006-06-02 336 345 305 326 93000 1630
2006-06-05 326 350 326 350 35000 1750
2006-06-06 331 342 326 334 55000 1670
2006-06-07 335 345 335 345 25000 1725
2006-06-08 321 349 321 333 102000 1665
2006-06-09 337 344 337 343 48000 1715
2006-06-12 333 348 333 348 44000 1740
2006-06-13 347 352 346 351 25000 1755
2006-06-14 340 350 340 342 19000 1710
2006-06-15 346 361 342 342 40000 1710
2006-06-16 353 367 352 367 29000 1835
2006-06-19 367 367 360 365 17000 1825
2006-06-20 362 362 360 360 12000 1800
2006-06-21 360 361 359 360 10000 1800
2006-06-22 361 361 351 356 25000 1780
2006-06-23 351 361 351 361 2000 1805
2006-06-26 360 360 345 350 10000 1750
2006-06-27 343 345 341 345 14000 1725
2006-06-28 344 345 340 345 21000 1725
2006-06-29 350 353 350 353 2000 1765
2006-06-30 350 350 341 345 22000 1725
2006-07-03 346 348 343 348 10000 1740
2006-07-04 351 351 350 350 10000 1750
2006-07-05 347 350 347 350 7000 1750
2006-07-06 352 352 352 352 1000 1760
2006-07-07 353 353 350 350 6000 1750
2006-07-10 343 343 340 340 18000 1700
2006-07-11 341 341 338 338 14000 1690
2006-07-12 333 335 333 335 10000 1675
2006-07-13 330 330 330 330 10000 1650
2006-07-14 327 327 317 317 16000 1585
2006-07-18 317 317 303 304 18000 1520
2006-07-19 300 300 272 282 30000 1410
2006-07-20 300 303 296 303 30000 1515
2006-07-21 300 305 300 303 18000 1515
2006-07-24 309 313 309 313 15000 1565
2006-07-25 314 315 311 314 10000 1570
2006-07-26 312 312 310 310 10000 1550
2006-07-27 305 305 304 304 5000 1520
2006-07-28 313 314 313 314 4000 1570
2006-07-31 325 329 325 325 7000 1625
2006-08-01 324 326 324 326 17000 1630
2006-08-02 325 326 325 326 6000 1630
2006-08-03 325 325 323 323 6000 1615
2006-08-04 323 323 320 320 6000 1600
2006-08-07 315 316 314 315 6000 1575
2006-08-08 313 313 313 313 1000 1565
2006-08-09 311 324 311 324 7000 1620
2006-08-10 369 369 358 364 88000 1820
2006-08-11 356 361 351 351 53000 1755
2006-08-14 353 362 353 357 13000 1785
2006-08-15 362 369 362 365 24000 1825
2006-08-16 375 398 375 387 70000 1935
2006-08-17 400 402 387 387 48000 1935
2006-08-18 388 390 387 387 16000 1935
2006-08-21 392 392 387 387 7000 1935
2006-08-22 386 391 386 388 11000 1940
2006-08-23 384 384 375 375 12000 1875
2006-08-24 378 378 373 373 6000 1865
2006-08-25 374 382 371 371 19000 1855
2006-08-28 375 376 371 376 3000 1880
2006-08-29 373 373 372 372 2000 1860
2006-08-30 366 366 361 361 21000 1805
2006-08-31 360 365 357 357 9000 1785
2006-09-01 364 366 363 363 14000 1815
2006-09-04 368 368 357 362 27000 1810
2006-09-05 360 371 359 371 28000 1855
2006-09-06 379 379 371 371 3000 1855
2006-09-07 381 381 372 372 12000 1860
2006-09-08 381 382 377 377 6000 1885
2006-09-11 367 372 367 372 20000 1860
2006-09-12 377 377 370 370 8000 1850
2006-09-13 369 369 363 368 7000 1840
2006-09-14 359 368 359 363 10000 1815
2006-09-15 363 365 363 363 10000 1815
2006-09-19 362 362 352 352 5000 1760
2006-09-20 342 342 337 337 5000 1685
2006-09-21 324 325 316 320 29000 1600
2006-09-22 315 330 315 330 12000 1650
2006-09-25 334 365 331 353 31000 1765
2006-09-26 355 355 341 346 5000 1730
2006-09-27 346 348 346 348 5000 1740
2006-09-28 349 349 331 337 25000 1685
2006-09-29 340 344 339 344 7000 1720
2006-10-02 355 355 345 345 20000 1725
2006-10-03 355 355 350 351 13000 1755
2006-10-04 350 350 347 347 2000 1735
2006-10-05 347 351 338 340 14000 1700
2006-10-06 338 339 337 339 5000 1695
2006-10-10 330 335 330 335 9000 1675
2006-10-11 335 335 330 330 13000 1650
2006-10-12 326 327 326 326 10000 1630
2006-10-13 330 330 321 325 12000 1625
2006-10-16 325 331 325 328 20000 1640
2006-10-17 328 331 328 330 23000 1650
2006-10-18 326 331 325 325 14000 1625
2006-10-19 328 335 328 335 6000 1675
2006-10-20 336 336 335 335 7000 1675
2006-10-23 341 341 335 335 13000 1675
2006-10-24 334 334 333 334 12000 1670
2006-10-25 335 336 335 335 9000 1675
2006-10-26 335 340 335 335 9000 1675
2006-10-27 336 339 334 338 14000 1690
2006-10-30 335 335 332 332 14000 1660
2006-10-31 334 334 332 332 9000 1660
2006-11-01 332 345 331 345 23000 1725
2006-11-02 346 346 339 340 17000 1700
2006-11-06 341 341 336 339 5000 1695
2006-11-07 335 336 335 336 6000 1680
2006-11-08 336 336 332 332 23000 1660
2006-11-09 332 332 330 330 14000 1650
2006-11-10 322 323 322 323 4000 1615
2006-11-13 350 352 337 337 41000 1685
2006-11-14 334 338 333 333 9000 1665
2006-11-15 334 343 334 335 17000 1675
2006-11-16 336 340 332 332 14000 1660
2006-11-17 332 332 330 330 12000 1650
2006-11-20 330 335 325 335 31000 1675
2006-11-21 335 335 326 326 16000 1630
2006-11-22 316 320 306 318 13000 1590
2006-11-24 325 325 316 317 10000 1585
2006-11-27 327 327 327 327 2000 1635
2006-11-28 317 321 317 321 3000 1605
2006-11-29 331 337 331 337 6000 1685
2006-11-30 339 340 332 337 9000 1685
2006-12-01 338 338 334 335 24000 1675
2006-12-04 339 347 339 346 29000 1730
2006-12-05 356 356 344 344 28000 1720
2006-12-06 344 346 344 344 7000 1720
2006-12-07 341 341 326 337 25000 1685
2006-12-08 339 342 339 340 14000 1700
2006-12-11 340 350 340 345 28000 1725
2006-12-12 350 350 340 340 19000 1700
2006-12-13 335 340 335 340 19000 1700
2006-12-14 339 340 335 340 27000 1700
2006-12-15 340 340 335 336 35000 1680
2006-12-18 337 340 337 340 12000 1700
2006-12-19 340 340 337 338 8000 1690
2006-12-20 335 338 335 335 15000 1675
2006-12-21 333 340 333 335 17000 1675
2006-12-22 333 335 330 335 20000 1675
2006-12-25 325 335 325 326 27000 1630
2006-12-26 331 331 320 320 25000 1600
2006-12-27 322 331 322 330 7000 1650
2006-12-28 336 336 331 332 6000 1660
2006-12-29 336 336 332 332 5000 1660


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。