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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2003-01-06 5830 5900 5750 5840 3000 1460
2003-01-07 5910 5910 5800 5800 48500 1450
2003-01-08 5850 5890 5760 5760 43600 1440
2003-01-09 5690 5760 5620 5700 11500 1425
2003-01-10 5520 5520 5380 5520 24900 1380
2003-01-14 5220 5350 5050 5350 58100 1337.5
2003-01-15 5520 5520 5300 5360 33200 1340
2003-01-16 5360 5520 5280 5490 19200 1372.5
2003-01-17 5360 5520 5360 5490 71800 1372.5
2003-01-20 5510 5520 5440 5490 44000 1372.5
2003-01-21 5390 5500 5380 5450 46800 1362.5
2003-01-22 5400 5440 5380 5380 37000 1345
2003-01-23 5380 5380 5190 5190 62600 1297.5
2003-01-24 5200 5440 5200 5320 97900 1330
2003-01-27 5240 5330 5150 5200 26500 1300
2003-01-28 5060 5320 5060 5200 32300 1300
2003-01-29 5000 5010 4780 4820 76300 1205
2003-01-30 4830 5020 4820 4950 36300 1237.5
2003-01-31 4900 5000 4800 4980 54600 1245
2003-02-03 4800 4830 4650 4790 25000 1197.5
2003-02-04 4940 4990 4710 4950 35500 1237.5
2003-02-05 4940 5050 4890 4940 33100 1235
2003-02-06 4940 5000 4650 4940 37900 1235
2003-02-07 4990 5040 4980 5000 30100 1250
2003-02-10 5040 5170 5000 5050 21000 1262.5
2003-02-12 5100 5110 4980 5100 42000 1275
2003-02-13 5050 5110 5000 5110 24900 1277.5
2003-02-14 5050 5070 5010 5030 110700 1257.5
2003-02-17 5030 5100 4990 5050 45000 1262.5
2003-02-18 5000 5070 5000 5050 50000 1262.5
2003-02-19 5150 5170 5010 5170 40700 1292.5
2003-02-20 5270 5270 5100 5100 36100 1275
2003-02-21 5110 5160 5070 5100 50600 1275
2003-02-24 5090 5090 4800 4890 37000 1222.5
2003-02-25 4840 4930 4680 4700 45800 1175
2003-02-26 4690 5200 4680 5130 15100 1282.5
2003-02-27 5000 5010 4740 4950 28800 1237.5
2003-02-28 4900 5090 4830 5010 44900 1252.5
2003-03-03 4810 4900 4620 4750 22500 1187.5
2003-03-04 4650 4690 4570 4570 42800 1142.5
2003-03-05 4590 4690 4540 4680 40800 1170
2003-03-06 4630 4630 4470 4490 21500 1122.5
2003-03-07 4390 4440 3990 3990 82400 997.5
2003-03-10 3990 4000 3840 3880 25500 970
2003-03-11 3870 4050 3870 3970 44800 992.5
2003-03-12 4070 4200 3980 4160 49300 1040
2003-03-13 4160 4160 4050 4080 68100 1020
2003-03-14 3900 3930 3600 3710 122800 927.5
2003-03-17 3610 3710 3610 3670 26000 917.5
2003-03-18 3710 3790 3500 3600 20700 900
2003-03-19 3700 3900 3700 3900 19900 975
2003-03-20 4200 4200 3870 3870 21100 967.5
2003-03-24 3730 3800 3510 3560 96500 890
2003-03-25 3580 3750 3560 3680 77300 920
2003-03-26 3700 3700 3510 3600 38900 900
2003-03-27 3630 3650 3450 3500 89900 875
2003-03-28 3480 3480 3350 3400 122900 850
2003-03-31 3400 3400 3220 3280 41700 820
2003-04-01 3130 3180 3050 3100 29200 775
2003-04-02 3100 3310 3090 3300 90500 825
2003-04-03 3600 3800 3500 3790 137000 947.5
2003-04-04 3650 3650 3320 3440 27700 860
2003-04-07 3500 3550 3420 3490 23900 872.5
2003-04-08 3480 3480 3310 3400 13500 850
2003-04-09 3250 3390 3160 3250 12900 812.5
2003-04-10 3330 3400 3300 3370 14400 842.5
2003-04-11 3320 3460 3320 3380 17300 845
2003-04-14 3340 3350 3120 3250 36600 812.5
2003-04-15 3250 3330 3250 3300 24800 825
2003-04-16 3260 3260 3090 3150 71800 787.5
2003-04-17 3250 3550 3250 3500 57900 875
2003-04-18 3500 3500 3410 3450 21500 862.5
2003-04-21 3600 3680 3480 3630 38800 907.5
2003-04-22 3610 3610 3530 3530 32100 882.5
2003-04-23 3580 3580 3480 3520 61100 880
2003-04-24 3450 3520 3380 3520 29900 880
2003-04-25 3530 3610 3450 3540 27200 885
2003-04-28 3490 3500 3400 3430 50000 857.5
2003-04-30 3400 3430 3380 3400 141300 850
2003-05-01 3400 3410 3350 3400 58100 850
2003-05-02 3370 3370 3240 3340 36900 835
2003-05-06 3350 3460 3350 3400 43800 850
2003-05-07 3490 3870 3470 3800 171500 950
2003-05-08 3750 3750 3530 3620 54500 905
2003-05-09 3590 3750 3570 3690 70900 922.5
2003-05-12 3790 4040 3780 4000 73600 1000
2003-05-13 3900 4040 3900 3970 27700 992.5
2003-05-14 3950 4100 3900 4060 59900 1015
2003-05-15 4160 4170 3920 4030 79400 1007.5
2003-05-16 4130 4140 3910 3920 27900 980
2003-05-19 3930 4010 3880 3960 38600 990
2003-05-20 3970 4050 3950 3980 36600 995
2003-05-21 3930 4160 3770 4070 41300 1017.5
2003-05-22 3920 4050 3890 4010 47100 1002.5
2003-05-23 4000 4050 3950 3950 24600 987.5
2003-05-26 3900 4450 3900 4390 84400 1097.5
2003-05-27 4190 4360 4190 4200 45800 1050
2003-05-28 4250 4300 4230 4260 19500 1065
2003-05-29 4390 4550 4310 4490 45100 1122.5
2003-05-30 4500 4540 4310 4510 26600 1127.5
2003-06-02 4350 4540 4240 4410 49800 1102.5
2003-06-03 4360 4360 4250 4300 30600 1075
2003-06-04 4330 4350 4260 4290 27100 1072.5
2003-06-05 4250 4390 4250 4300 28600 1075
2003-06-06 4290 4300 4160 4180 18700 1045
2003-06-09 4210 4260 4190 4200 20300 1050
2003-06-10 4200 4200 4120 4160 6300 1040
2003-06-11 4110 4390 4110 4320 25200 1080
2003-06-12 4450 4550 4420 4500 71200 1125
2003-06-13 4550 4630 4510 4540 81300 1135
2003-06-16 4600 4680 4500 4620 42400 1155
2003-06-17 4670 4740 4520 4530 40400 1132.5
2003-06-18 4490 4520 4410 4520 34600 1130
2003-06-19 4550 4720 4470 4720 72600 1180
2003-06-20 4790 4790 4520 4580 31400 1145
2003-06-23 4450 4600 4450 4570 11900 1142.5
2003-06-24 4460 4460 4280 4350 54100 1087.5
2003-06-25 4450 4700 4440 4530 38600 1132.5
2003-06-26 4580 4630 4570 4580 29900 1145
2003-06-27 4530 4630 4530 4620 23000 1155
2003-06-30 4530 4600 4490 4510 25100 1127.5
2003-07-01 4560 4650 4560 4570 50600 1142.5
2003-07-02 4670 5070 4620 5070 97300 1267.5
2003-07-03 6000 6000 5170 5630 173500 1407.5
2003-07-04 5430 5510 5250 5250 125500 1312.5
2003-07-07 5150 6030 5050 5990 115000 1497.5
2003-07-08 5990 5990 5650 5860 53700 1465
2003-07-09 5660 5670 5190 5510 46500 1377.5
2003-07-10 5250 5590 5250 5490 70200 1372.5
2003-07-11 5190 5250 5180 5180 43300 1295
2003-07-14 5190 5370 5150 5330 43000 1332.5
2003-07-15 5340 5340 5250 5250 34800 1312.5
2003-07-16 5350 5350 4930 4950 52200 1237.5
2003-07-17 4980 5150 4730 4870 38800 1217.5
2003-07-18 4770 4910 4700 4910 50700 1227.5
2003-07-22 5110 5110 4750 4750 28100 1187.5
2003-07-23 4950 5250 4950 5250 68500 1312.5
2003-07-24 5110 5530 5070 5500 81900 1375
2003-07-25 5200 5280 5040 5120 72500 1280
2003-07-28 5390 5860 5350 5670 146900 1417.5
2003-07-29 5750 5780 5350 5410 51800 1352.5
2003-07-30 5390 5690 5280 5660 61100 1415
2003-07-31 5560 5910 5460 5900 87000 1475
2003-08-01 5850 5850 5600 5660 41900 1415
2003-08-04 5800 5930 5760 5820 31000 1455
2003-08-05 5620 5720 5450 5660 37400 1415
2003-08-06 5710 5900 5710 5800 39300 1450
2003-08-07 5830 5900 5750 5750 26900 1437.5
2003-08-08 5550 5750 5550 5750 27500 1437.5
2003-08-11 5850 5850 5700 5730 9700 1432.5
2003-08-12 5730 5770 5660 5660 13200 1415
2003-08-13 5590 5800 5590 5670 14200 1417.5
2003-08-14 5660 5850 5660 5740 9300 1435
2003-08-15 5800 5830 5740 5740 19100 1435
2003-08-18 5800 5850 5620 5640 23500 1410
2003-08-19 5740 5900 5690 5870 15100 1467.5
2003-08-20 5950 5950 5810 5930 28300 1482.5
2003-08-21 5940 6150 5940 6080 106500 1520
2003-08-22 6090 6340 6080 6340 61700 1585
2003-08-25 6300 6500 6240 6400 43400 1600
2003-08-26 6300 6400 6190 6300 16100 1575
2003-08-27 6100 6500 6100 6380 31300 1595
2003-08-28 6380 6480 6220 6260 21000 1565
2003-08-29 6260 6350 6200 6310 11900 1577.5
2003-09-01 6350 6590 6300 6530 26500 1632.5
2003-09-02 6430 6530 6380 6410 22900 1602.5
2003-09-03 6430 6540 6380 6440 20600 1610
2003-09-04 6350 6600 6350 6550 43400 1637.5
2003-09-05 6450 6480 6350 6420 19400 1605
2003-09-08 6350 6500 6350 6450 7600 1612.5
2003-09-09 6450 6680 6280 6380 43300 1595
2003-09-10 6480 6620 6370 6500 41000 1625
2003-09-11 6400 6400 6170 6190 55900 1547.5
2003-09-12 6490 6980 6450 6950 116200 1737.5
2003-09-16 6860 6860 6670 6770 30500 1692.5
2003-09-17 6670 6700 6590 6680 38000 1670
2003-09-18 6620 6940 6510 6760 49700 1690
2003-09-19 6980 7160 6820 7160 35600 1790
2003-09-22 7080 7080 6760 6840 49500 1710
2003-09-24 6640 6700 6220 6220 62000 1555
2003-09-25 6060 6470 6060 6190 52400 1547.5
2003-09-26 6090 6210 6060 6120 40600 1530
2003-09-29 6420 6420 6060 6140 22000 1535
2003-09-30 6160 6260 6150 6210 8800 1552.5
2003-10-01 6220 6440 6160 6320 22800 1580
2003-10-02 6420 6820 6410 6790 16800 1697.5
2003-10-03 6800 7080 6790 6920 25100 1730
2003-10-06 7000 7040 6980 7000 20000 1750
2003-10-07 6900 7090 6900 7000 14000 1750
2003-10-08 7100 7180 6850 6850 31600 1712.5
2003-10-09 6850 7050 6850 6970 16200 1742.5
2003-10-10 7000 7200 7000 7100 27000 1775
2003-10-14 7300 7300 7190 7250 26700 1812.5
2003-10-15 7450 7880 7450 7610 43500 1902.5
2003-10-16 7800 8060 7660 8000 64000 2000
2003-10-17 8300 9000 8300 9000 78600 2250
2003-10-20 9400 9500 9130 9450 92200 2362.5
2003-10-21 8550 8650 8450 8460 105900 2115
2003-10-22 8160 8180 7720 8000 78100 2000
2003-10-23 7900 7900 7250 7470 68700 1867.5
2003-10-24 7370 7970 7370 7730 25400 1932.5
2003-10-27 7430 7490 7360 7410 37300 1852.5
2003-10-28 7430 7630 7300 7330 36100 1832.5
2003-10-29 7630 7810 7510 7810 57900 1952.5
2003-10-30 7460 7580 7430 7460 22600 1865
2003-10-31 7260 7350 7000 7100 77000 1775
2003-11-04 7250 7600 7250 7600 84300 1900
2003-11-05 7590 7590 7260 7290 65900 1822.5
2003-11-06 7250 7250 6770 6900 60000 1725
2003-11-07 6700 6820 6170 6570 73100 1642.5
2003-11-10 6580 6690 6430 6500 40200 1625
2003-11-11 6200 6890 6170 6760 84500 1690
2003-11-12 6760 7120 6760 6820 81800 1705
2003-11-13 6720 6820 6600 6730 16200 1682.5
2003-11-14 6830 6840 6460 6530 10300 1632.5
2003-11-17 6350 6350 6020 6180 26000 1545
2003-11-18 6180 6360 5960 6200 21100 1550
2003-11-19 6210 6300 6110 6180 27600 1545
2003-11-20 6140 6280 6130 6250 46100 1562.5
2003-11-21 6100 6220 6020 6090 33300 1522.5
2003-11-25 6180 6350 6130 6130 30600 1532.5
2003-11-26 6330 6680 6290 6560 28500 1640
2003-11-27 6660 6700 6540 6620 12000 1655
2003-11-28 6700 6700 6380 6380 14500 1595
2003-12-01 6380 6800 6160 6540 22200 1635
2003-12-02 6440 6850 6440 6800 33400 1700
2003-12-03 6840 6870 6650 6670 11600 1667.5
2003-12-04 6590 6810 6440 6640 16200 1660
2003-12-05 6740 6810 6500 6670 21200 1667.5
2003-12-08 6430 6560 6180 6270 18600 1567.5
2003-12-09 6070 6240 5910 6100 47500 1525
2003-12-10 6000 6000 5560 5620 37500 1405
2003-12-11 5820 6000 5730 5880 36200 1470
2003-12-12 6180 6350 6130 6270 77700 1567.5
2003-12-15 6570 6570 6170 6370 16100 1592.5
2003-12-16 5970 6090 5940 6030 36800 1507.5
2003-12-17 6130 6130 5860 5970 38800 1492.5
2003-12-18 5870 6240 5870 6200 26500 1550
2003-12-19 6300 6300 6060 6150 33100 1537.5
2003-12-22 6240 6300 6060 6300 43800 1575
2003-12-24 6300 6400 6250 6320 17300 1580
2003-12-25 6250 6370 6230 6240 10200 1560
2003-12-26 6210 6220 6100 6180 17400 1545
2003-12-29 6180 6180 6070 6090 24800 1522.5
2003-12-30 6100 6250 6100 6190 16800 1547.5


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。