個別株価データ

個別株価データ

東証1部(情報・通信)
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
2007-01-04 89500 91700 89100 91700 190 229.3
2007-01-05 91700 92700 91000 92500 513 231.3
2007-01-09 92900 93300 92400 92700 489 231.8
2007-01-10 91900 92300 90000 90100 417 225.3
2007-01-11 91100 93600 90400 93100 826 232.8
2007-01-12 93200 97000 93200 94600 1538 236.5
2007-01-15 96500 98000 95000 96700 1004 241.8
2007-01-16 97600 98800 96200 96600 712 241.5
2007-01-17 97800 98300 96400 97900 493 244.8
2007-01-18 98000 103000 97900 103000 1903 257.5
2007-01-19 103000 105000 101000 104000 1595 260
2007-01-22 104000 105000 102000 105000 921 262.5
2007-01-23 105000 106000 104000 105000 479 262.5
2007-01-24 106000 107000 105000 107000 897 267.5
2007-01-25 107000 107000 104000 105000 880 262.5
2007-01-26 101000 105000 101000 105000 932 262.5
2007-01-29 105000 107000 105000 107000 826 267.5
2007-01-30 107000 107000 106000 106000 556 265
2007-01-31 107000 107000 102000 103000 725 257.5
2007-02-01 103000 105000 102000 104000 517 260
2007-02-02 104000 107000 104000 107000 872 267.5
2007-02-05 106000 106000 105000 105000 672 262.5
2007-02-06 105000 106000 103000 105000 470 262.5
2007-02-07 105000 111000 105000 109000 3017 272.5
2007-02-08 110000 114000 110000 113000 3047 282.5
2007-02-09 113000 115000 113000 114000 1060 285
2007-02-13 114000 114000 113000 113000 519 282.5
2007-02-14 114000 114000 110000 110000 1112 275
2007-02-15 112000 115000 112000 115000 1263 287.5
2007-02-16 114000 117000 113000 113000 1736 282.5
2007-02-19 114000 115000 113000 114000 317 285
2007-02-20 113000 115000 113000 114000 704 285
2007-02-21 115000 118000 114000 116000 1475 290
2007-02-22 117000 119000 116000 119000 1422 297.5
2007-02-23 119000 121000 119000 119000 2625 297.5
2007-02-26 121000 121000 119000 119000 1012 297.5
2007-02-27 118000 118000 116000 117000 557 292.5
2007-02-28 103000 115000 103000 113000 1283 282.5
2007-03-01 114000 117000 107000 111000 1358 277.5
2007-03-02 110000 115000 108000 112000 683 280
2007-03-05 111000 111000 105000 105000 897 262.5
2007-03-06 106000 109000 104000 107000 1537 267.5
2007-03-07 108000 108000 105000 105000 450 262.5
2007-03-08 107000 108000 106000 108000 525 270
2007-03-09 106000 109000 106000 108000 712 270
2007-03-12 109000 109000 107000 109000 352 272.5
2007-03-13 109000 113000 108000 112000 1201 280
2007-03-14 110000 111000 107000 107000 839 267.5
2007-03-15 110000 114000 110000 114000 898 285
2007-03-16 114000 116000 112000 114000 1042 285
2007-03-19 113000 116000 112000 114000 675 285
2007-03-20 114000 114000 113000 113000 637 282.5
2007-03-22 115000 116000 114000 115000 650 287.5
2007-03-23 115000 116000 114000 116000 874 290
2007-03-26 116000 117000 114000 115000 665 287.5
2007-03-27 115000 116000 114000 115000 476 287.5
2007-03-28 114000 115000 114000 114000 174 285
2007-03-29 113000 114000 112000 113000 273 282.5
2007-03-30 113000 114000 112000 113000 527 282.5
2007-04-02 114000 114000 111000 111000 303 277.5
2007-04-03 111000 113000 106000 112000 814 280
2007-04-04 113000 116000 113000 115000 1234 287.5
2007-04-05 115000 115000 114000 115000 690 287.5
2007-04-06 113000 115000 113000 114000 326 285
2007-04-09 115000 115000 114000 115000 171 287.5
2007-04-10 115000 115000 113000 113000 427 282.5
2007-04-11 113000 113000 112000 113000 249 282.5
2007-04-12 112000 113000 111000 112000 230 280
2007-04-13 111000 112000 109000 109000 232 272.5
2007-04-16 109000 110000 107000 108000 390 270
2007-04-17 106000 109000 106000 108000 450 270
2007-04-18 108000 108000 106000 107000 255 267.5
2007-04-19 107000 109000 107000 107000 416 267.5
2007-04-20 106000 108000 106000 107000 532 267.5
2007-04-23 107000 110000 106000 106000 493 265
2007-04-24 107000 109000 106000 109000 492 272.5
2007-04-25 109000 110000 106000 106000 422 265
2007-04-26 108000 110000 107000 108000 341 270
2007-04-27 109000 109000 107000 109000 413 272.5
2007-05-01 109000 110000 108000 108000 395 270
2007-05-02 108000 110000 108000 109000 171 272.5
2007-05-07 109000 110000 109000 109000 229 272.5
2007-05-08 109000 110000 109000 110000 273 275
2007-05-09 111000 114000 111000 113000 1297 282.5
2007-05-10 114000 114000 110000 110000 1039 275
2007-05-11 110000 111000 110000 110000 182 275
2007-05-14 111000 111000 110000 110000 152 275
2007-05-15 110000 111000 108000 108000 205 270
2007-05-16 108000 108000 105000 106000 241 265
2007-05-17 106000 107000 106000 106000 185 265
2007-05-18 106000 106000 102000 102000 315 255
2007-05-21 103000 104000 102000 103000 256 257.5
2007-05-22 103000 105000 103000 104000 194 260
2007-05-23 106000 107000 103000 106000 610 265
2007-05-24 107000 107000 105000 105000 260 262.5
2007-05-25 105000 105000 104000 104000 197 260
2007-05-28 104000 105000 104000 104000 255 260
2007-05-29 104000 105000 103000 104000 153 260
2007-05-30 104000 106000 103000 105000 462 262.5
2007-05-31 106000 106000 104000 105000 184 262.5
2007-06-01 104000 108000 104000 107000 408 267.5
2007-06-04 107000 107000 106000 106000 74 265
2007-06-05 105000 106000 104000 106000 188 265
2007-06-06 105000 106000 105000 105000 129 262.5
2007-06-07 105000 105000 102000 103000 584 257.5
2007-06-08 106000 110000 104000 105000 2434 262.5
2007-06-11 106000 106000 103000 104000 848 260
2007-06-12 104000 104000 102000 103000 483 257.5
2007-06-13 103000 103000 102000 102000 286 255
2007-06-14 103000 103000 101000 102000 366 255
2007-06-15 104000 108000 104000 107000 963 267.5
2007-06-18 106000 108000 106000 108000 586 270
2007-06-19 108000 108000 106000 106000 363 265
2007-06-20 107000 108000 106000 108000 340 270
2007-06-21 109000 109000 107000 108000 341 270
2007-06-22 107000 107000 106000 106000 217 265
2007-06-25 107000 107000 106000 106000 160 265
2007-06-26 106000 107000 104000 104000 188 260
2007-06-27 104000 105000 104000 105000 103 262.5
2007-06-28 105000 106000 104000 106000 623 265
2007-06-29 106000 107000 106000 107000 293 267.5
2007-07-02 106000 107000 105000 105000 247 262.5
2007-07-03 105000 106000 104000 105000 499 262.5
2007-07-04 105000 105000 102000 103000 535 257.5
2007-07-05 103000 103000 100000 101000 554 252.5
2007-07-06 101000 102000 100000 102000 376 255
2007-07-09 102000 102000 101000 102000 135 255
2007-07-10 102000 102000 101000 102000 249 255
2007-07-11 101000 101000 99200 100000 570 250
2007-07-12 101000 101000 97500 98900 766 247.3
2007-07-13 99900 99900 97500 98700 408 246.8
2007-07-17 98200 99200 94200 98500 468 246.3
2007-07-18 98700 98800 96200 97100 341 242.8
2007-07-19 96600 98000 96600 96900 226 242.3
2007-07-20 97300 98400 96600 96700 194 241.8
2007-07-23 96600 96600 93000 93700 408 234.3
2007-07-24 93800 94800 93000 94500 350 236.3
2007-07-25 92000 93600 91700 92200 455 230.5
2007-07-26 92000 92700 90000 90200 367 225.5
2007-07-27 89700 92000 89600 89900 533 224.8
2007-07-30 90800 91500 88100 90900 412 227.3
2007-07-31 91000 92400 90800 91900 335 229.8
2007-08-01 91300 94200 91100 91100 348 227.8
2007-08-02 91600 92900 90200 91100 354 227.8
2007-08-03 90100 92900 89700 90000 328 225
2007-08-06 88300 90000 88300 88700 401 221.8
2007-08-07 88800 89400 85000 86200 384 215.5
2007-08-08 85000 85000 82800 83600 459 209
2007-08-09 83900 85000 83000 84700 568 211.8
2007-08-10 84000 84000 83000 83400 563 208.5
2007-08-13 78400 81700 78400 81100 559 202.8
2007-08-14 79300 81900 79100 81100 372 202.8
2007-08-15 80100 80500 79500 79500 281 198.8
2007-08-16 78500 78500 76300 77600 385 194
2007-08-17 77700 78600 76300 76300 301 190.8
2007-08-20 77100 79900 76500 77100 403 192.8
2007-08-21 78000 78100 76700 77400 299 193.5
2007-08-22 77400 78000 76600 78000 136 195
2007-08-23 78000 79400 77500 78500 538 196.3
2007-08-24 78600 78600 77000 77500 321 193.8
2007-08-27 78000 78900 77200 77400 328 193.5
2007-08-28 77500 80000 77400 80000 500 200
2007-08-29 79900 79900 77000 77000 841 192.5
2007-08-30 78000 78100 76300 77300 352 193.3
2007-08-31 77900 79000 77300 79000 260 197.5
2007-09-03 80000 80000 78100 79200 272 198
2007-09-04 79400 79400 77600 78300 367 195.8
2007-09-05 79300 79300 77200 77200 517 193
2007-09-06 84200 86100 82200 84900 3527 212.3
2007-09-07 86900 88700 84500 85000 2089 212.5
2007-09-10 83000 84500 82600 83800 693 209.5
2007-09-11 83500 83500 80000 81600 748 204
2007-09-12 81000 82100 80500 80800 412 202
2007-09-13 80700 81500 80100 80300 475 200.8
2007-09-14 80000 80400 77400 78400 750 196
2007-09-18 77900 78100 74000 74000 784 185
2007-09-19 76100 77500 76100 77200 245 193
2007-09-20 77800 77800 76000 76600 235 191.5
2007-09-21 73600 76800 73200 76100 563 190.3
2007-09-25 77100 77500 75800 75900 276 189.8
2007-09-26 76000 79200 76000 79200 460 198
2007-09-27 79300 83700 79300 82700 493 206.8
2007-09-28 83100 84900 82800 84700 718 211.8
2007-10-01 85200 85600 84200 84300 426 210.8
2007-10-02 85900 88300 85900 87700 437 219.3
2007-10-03 88500 90700 87300 90500 612 226.3
2007-10-04 90800 91000 89900 90500 416 226.3
2007-10-05 90400 91200 89600 90600 407 226.5
2007-10-09 91000 94000 90400 92600 575 231.5
2007-10-10 93200 93200 91100 91500 316 228.8
2007-10-11 91800 93500 91100 93500 275 233.8
2007-10-12 93500 93800 91500 91500 282 228.8
2007-10-15 93300 93300 91700 92200 226 230.5
2007-10-16 92000 92400 90200 90700 338 226.8
2007-10-17 89900 90700 85000 89000 506 222.5
2007-10-18 88000 91500 87600 91400 304 228.5
2007-10-19 90000 90000 88000 88800 217 222
2007-10-22 85800 88800 85500 88700 334 221.8
2007-10-23 89500 90500 87700 89100 280 222.8
2007-10-24 89900 90100 87500 88500 211 221.3
2007-10-25 88600 88900 87100 87500 217 218.8
2007-10-26 85800 87400 85800 87200 251 218
2007-10-29 88000 88400 85000 87300 383 218.3
2007-10-30 87600 87800 85500 86100 218 215.3
2007-10-31 86200 86500 84500 85400 275 213.5
2007-11-01 85200 85800 85200 85700 151 214.3
2007-11-02 84100 84100 82100 83600 261 209
2007-11-05 84100 84400 82100 82400 198 206
2007-11-06 82100 86000 82000 84900 423 212.3
2007-11-07 85900 86200 83200 83800 269 209.5
2007-11-08 82000 83000 80000 80600 263 201.5
2007-11-09 80200 81600 79800 80200 300 200.5
2007-11-12 80300 80300 78900 79600 490 199
2007-11-13 78600 79500 78000 79000 279 197.5
2007-11-14 80000 80900 79800 80800 146 202
2007-11-15 80000 80700 79800 80300 146 200.8
2007-11-16 80000 80300 79000 79900 192 199.8
2007-11-19 79700 80000 79000 79600 178 199
2007-11-20 79000 79000 76000 77400 472 193.5
2007-11-21 79000 79400 77600 77600 265 194
2007-11-22 76100 77200 75600 76800 223 192
2007-11-26 76000 78600 76000 78000 146 195
2007-11-27 78600 86000 78600 81400 1093 203.5
2007-11-28 83600 83600 81500 82700 390 206.8
2007-11-29 83300 83700 82200 83300 444 208.3
2007-11-30 84000 85800 83300 84500 564 211.3
2007-12-03 85400 85600 84500 85500 310 213.8
2007-12-04 85200 86400 84000 84000 319 210
2007-12-05 84200 84700 82500 84700 248 211.8
2007-12-06 85300 87800 85300 86900 656 217.3
2007-12-07 96900 96900 96500 96900 3027 242.3
2007-12-10 96900 98500 92600 93800 4500 234.5
2007-12-11 92600 94500 90100 93300 1528 233.3
2007-12-12 91000 93000 90400 91200 920 228
2007-12-13 91500 91600 88500 88500 977 221.3
2007-12-14 91500 93500 87500 88700 1914 221.8
2007-12-17 89700 89800 85000 85400 1316 213.5
2007-12-18 83400 86700 82800 85200 1326 213
2007-12-19 85300 86200 81400 81700 859 204.3
2007-12-20 81200 83000 79500 79900 786 199.8
2007-12-21 80000 82300 79000 81500 1429 203.8
2007-12-25 81600 84600 81600 82700 1082 206.8
2007-12-26 83700 84600 82800 83200 974 208
2007-12-27 83500 83500 82100 82400 809 206
2007-12-28 81400 82900 81000 82000 408 205


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。