個別株価データ

個別株価データ

東証1部(陸運業)
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
2014-04-08 3100 3280 2957 2977 457600 186.1
2014-04-09 2927 3020 2911 2918 63600 182.4
2014-04-10 2980 2988 2919 2950 47400 184.4
2014-04-11 2950 2997 2935 2986 28100 186.6
2014-04-14 2986 3015 2980 2981 20000 186.3
2014-04-15 2981 2986 2980 2981 12900 186.3
2014-04-16 2980 2990 2940 2980 24800 186.3
2014-04-17 2975 2975 2947 2948 8800 184.3
2014-04-18 2948 2965 2940 2958 13600 184.9
2014-04-21 2969 2983 2965 2968 13300 185.5
2014-04-22 2975 2980 2950 2950 12100 184.4
2014-04-23 2954 2962 2940 2955 10000 184.7
2014-04-24 2946 2963 2940 2963 8100 185.2
2014-04-25 2963 2973 2945 2963 9600 185.2
2014-04-28 2955 2964 2938 2949 9600 184.3
2014-04-30 2949 2953 2928 2946 15800 184.1
2014-05-01 2949 2950 2929 2934 7800 183.4
2014-05-02 2940 2949 2940 2949 1800 184.3
2014-05-07 2958 2960 2948 2960 6700 185
2014-05-08 2960 2963 2953 2957 3300 184.8
2014-05-09 2967 2972 2960 2972 4000 185.8
2014-05-12 2975 2987 2972 2987 6700 186.7
2014-05-13 2995 3000 2975 2990 12200 186.9
2014-05-14 3005 3020 2990 2992 8000 187
2014-05-15 3040 3135 3030 3125 31100 195.3
2014-05-16 3100 3115 3050 3095 11500 193.4
2014-05-19 3105 3120 3085 3100 7900 193.8
2014-05-20 3080 3125 3080 3115 5500 194.7
2014-05-21 3095 3110 3075 3110 10600 194.4
2014-05-22 3100 3120 3100 3110 6000 194.4
2014-05-23 3095 3110 3080 3090 4400 193.1
2014-05-26 3105 3110 3075 3075 7700 192.2
2014-05-27 3075 3090 3075 3080 2700 192.5
2014-05-28 3095 3095 3080 3085 2600 192.8
2014-05-29 3090 3090 3070 3080 4800 192.5
2014-05-30 3080 3100 3070 3070 6200 191.9
2014-06-02 3085 3090 3070 3080 10500 192.5
2014-06-03 3100 3180 3090 3145 20400 196.6
2014-06-04 3155 3260 3155 3200 14000 200
2014-06-05 3220 3230 3190 3200 5000 200
2014-06-06 3205 3220 3190 3210 7100 200.6
2014-06-09 3220 3235 3200 3200 12100 200
2014-06-10 3210 3240 3205 3215 5400 200.9
2014-06-11 3215 3250 3200 3220 9800 201.3
2014-06-12 3220 3220 3190 3215 4900 200.9
2014-06-13 3210 3275 3210 3260 6500 203.8
2014-06-16 3280 3400 3270 3315 9300 207.2
2014-06-17 3330 3360 3330 3355 5900 209.7
2014-06-18 3360 3375 3300 3350 10300 209.4
2014-06-19 3365 3370 3305 3320 9500 207.5
2014-06-20 3320 3325 3250 3300 8100 206.3
2014-06-23 3300 3305 3240 3240 9000 202.5
2014-06-24 3220 3320 3220 3320 7000 207.5
2014-06-25 3290 3300 3270 3300 5200 206.3
2014-06-26 3300 3310 3290 3300 2000 206.3
2014-06-27 3300 3310 3280 3310 4700 206.9
2014-06-30 3450 3465 3370 3450 41000 215.6
2014-07-01 3480 3510 3465 3475 46700 217.2
2014-07-02 3495 3560 3485 3560 35600 222.5
2014-07-03 3600 3845 3560 3765 58000 235.3
2014-07-04 3775 3820 3705 3755 36300 234.7
2014-07-07 3755 3755 3600 3670 28300 229.4
2014-07-08 3670 3770 3635 3700 13500 231.3
2014-07-09 3670 3690 3610 3650 17900 228.1
2014-07-10 3660 3675 3610 3635 17300 227.2
2014-07-11 3605 3605 3555 3595 17400 224.7
2014-07-14 3600 3670 3600 3665 11000 229.1
2014-07-15 3670 3695 3605 3685 11700 230.3
2014-07-16 3685 3690 3660 3670 4800 229.4
2014-07-17 3670 3680 3635 3665 6700 229.1
2014-07-18 3610 3665 3600 3650 9400 228.1
2014-07-22 3820 3820 3740 3790 29900 236.9
2014-07-23 3800 3800 3740 3775 16000 235.9
2014-07-24 3790 3800 3760 3780 8800 236.3
2014-07-25 3780 3790 3770 3790 6700 236.9
2014-07-28 3810 3820 3790 3805 17300 237.8
2014-07-29 3825 4000 3820 3980 22200 248.8
2014-07-30 3980 4140 3980 4050 41800 253.1
2014-07-31 4095 4140 4060 4060 23100 253.8
2014-08-01 4040 4150 3960 4145 22600 259.1
2014-08-04 4200 4400 4195 4280 28000 267.5
2014-08-05 4160 4240 4015 4060 30800 253.8
2014-08-06 3980 4030 3800 3965 26400 247.8
2014-08-07 3965 4020 3925 3995 16500 249.7
2014-08-08 3820 3915 3455 3700 95100 231.3
2014-08-11 3720 3830 3700 3800 15900 237.5
2014-08-12 3820 3820 3625 3705 20400 231.6
2014-08-13 3670 3730 3645 3725 7900 232.8
2014-08-14 3730 3775 3725 3740 4400 233.8
2014-08-15 3740 3790 3730 3775 3500 235.9
2014-08-18 3785 3830 3750 3815 7900 238.4
2014-08-19 3815 3815 3785 3790 4800 236.9
2014-08-20 3800 3830 3800 3805 6200 237.8
2014-08-21 3830 3840 3800 3820 5400 238.8
2014-08-22 3845 3845 3805 3820 3700 238.8
2014-08-25 3835 3845 3800 3840 5800 240
2014-08-26 3840 3885 3825 3875 8600 242.2
2014-08-27 3880 3985 3880 3985 10400 249.1
2014-08-28 3980 3980 3890 3925 7000 245.3
2014-08-29 3970 4000 3905 4000 7400 250
2014-09-01 4000 4060 3995 4025 13600 251.6
2014-09-02 4025 4045 3980 4010 8000 250.6
2014-09-03 3985 4040 3950 4040 15200 252.5
2014-09-04 4000 4035 3985 4005 7900 250.3
2014-09-05 3995 4020 3990 4015 6700 250.9
2014-09-08 4005 4015 3975 4005 3400 250.3
2014-09-09 3995 4010 3995 4010 3600 250.6
2014-09-10 3990 4005 3990 4000 3800 250
2014-09-11 4000 4000 3990 4000 4600 250
2014-09-12 3995 4000 3990 4000 3600 250
2014-09-16 3980 4010 3890 3950 9500 246.9
2014-09-17 3940 3980 3920 3925 4800 245.3
2014-09-18 3925 3960 3925 3960 2700 247.5
2014-09-19 3960 3980 3950 3970 7000 248.1
2014-09-22 3970 4000 3955 4000 4800 250
2014-09-24 4010 4010 3980 4000 12500 250
2014-09-25 4000 4030 3990 4025 6500 251.6
2014-09-26 1980 2005 1950 1990 10700 248.8
2014-09-29 2000 2000 1920 1968 12700 246
2014-09-30 1968 1968 1899 1909 20100 238.6
2014-10-01 1909 1936 1902 1907 13500 238.4
2014-10-02 1890 1910 1888 1905 16900 238.1
2014-10-03 1891 1905 1891 1905 4500 238.1
2014-10-06 1915 1936 1908 1909 3800 238.6
2014-10-07 1903 1910 1897 1908 5800 238.5
2014-10-08 1902 1902 1858 1858 15000 232.3
2014-10-09 1861 1910 1861 1866 8100 233.3
2014-10-10 1854 1859 1717 1761 77700 220.1
2014-10-14 1749 1780 1735 1763 21400 220.4
2014-10-15 1770 1800 1754 1795 9700 224.4
2014-10-16 1755 1785 1748 1775 9200 221.9
2014-10-17 1776 1790 1776 1790 7700 223.8
2014-10-20 1850 1850 1830 1835 4000 229.4
2014-10-21 1850 1850 1800 1828 4700 228.5
2014-10-22 1819 1828 1787 1825 5400 228.1
2014-10-23 1815 1820 1811 1813 1400 226.6
2014-10-24 1825 1825 1796 1820 5200 227.5
2014-10-27 1821 1821 1795 1814 4500 226.8
2014-10-28 1827 1827 1780 1781 6100 222.6
2014-10-29 1791 1810 1790 1790 7700 223.8
2014-10-30 1804 1804 1784 1790 4300 223.8
2014-10-31 1790 1800 1750 1783 18000 222.9
2014-11-04 1800 1808 1790 1794 10100 224.3
2014-11-05 1800 1805 1788 1805 7900 225.6
2014-11-06 1805 1809 1798 1800 7900 225
2014-11-07 1837 1872 1820 1870 10100 233.8
2014-11-10 1870 1883 1850 1883 7200 235.4
2014-11-11 1897 1900 1877 1877 5500 234.6
2014-11-12 1880 1898 1836 1885 10200 235.6
2014-11-13 1892 1892 1860 1888 3800 236
2014-11-14 1868 1868 1839 1860 5200 232.5
2014-11-17 1860 1860 1833 1855 5500 231.9
2014-11-18 1855 1865 1850 1850 2000 231.3
2014-11-19 1868 1886 1836 1836 6800 229.5
2014-11-20 1838 1868 1838 1846 4200 230.8
2014-11-21 1848 1854 1842 1852 2200 231.5
2014-11-25 1846 1860 1843 1844 8000 230.5
2014-11-26 1859 1870 1845 1859 3000 232.4
2014-11-27 1865 1865 1847 1859 7700 232.4
2014-11-28 1861 1883 1861 1880 8100 235
2014-12-01 1882 1896 1881 1890 12900 236.3
2014-12-02 1894 1906 1890 1903 14900 237.9
2014-12-03 1912 1946 1911 1931 19700 241.4
2014-12-04 1946 1988 1946 1974 26300 246.8
2014-12-05 1966 2010 1956 2004 30700 250.5
2014-12-08 2021 2035 1975 2026 16400 253.3
2014-12-09 2000 2010 1985 1992 9100 249
2014-12-10 1981 1992 1960 1990 14400 248.8
2014-12-11 1970 2010 1960 2009 8400 251.1
2014-12-12 2020 2024 2012 2019 12000 252.4
2014-12-15 2018 2019 2010 2010 5300 251.3
2014-12-16 2010 2010 1971 1995 3400 249.4
2014-12-17 1995 2007 1974 1998 6300 249.8
2014-12-18 2007 2008 1995 2000 5400 250
2014-12-19 2002 2019 2000 2019 24400 252.4
2014-12-22 2024 2024 2015 2021 14100 252.6
2014-12-24 2024 2024 1998 2024 17900 253
2014-12-25 2025 2030 2000 2005 11400 250.6
2014-12-26 2025 2040 2014 2036 9900 254.5
2014-12-29 2037 2084 2037 2060 23000 257.5
2014-12-30 2071 2078 2040 2078 9400 259.8


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。