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
2006-01-04 3400 3410 3350 3390 25500 1695
2006-01-05 3390 3400 3300 3350 100100 1675
2006-01-06 3350 3360 3310 3310 49800 1655
2006-01-10 3320 3430 3320 3330 89100 1665
2006-01-11 3320 3430 3290 3430 120800 1715
2006-01-12 3380 3500 3370 3470 164900 1735
2006-01-13 3400 3450 3370 3420 120300 1710
2006-01-16 3620 3730 3560 3680 351500 1840
2006-01-17 3480 3630 3260 3320 191900 1660
2006-01-18 3340 3360 3050 3330 286500 1665
2006-01-19 3380 3400 3250 3330 214200 1665
2006-01-20 3400 3440 3310 3350 200300 1675
2006-01-23 3300 3430 3270 3270 257000 1635
2006-01-24 3240 3390 3230 3360 195400 1680
2006-01-25 3460 3470 3340 3460 102500 1730
2006-01-26 3470 3540 3440 3510 161700 1755
2006-01-27 3580 3640 3540 3620 120100 1810
2006-01-30 3630 3630 3510 3550 222400 1775
2006-01-31 3570 3620 3520 3580 77200 1790
2006-02-01 3560 3720 3510 3620 212300 1810
2006-02-02 3670 3700 3600 3700 132300 1850
2006-02-03 3630 3690 3570 3680 109300 1840
2006-02-06 3700 3700 3550 3560 131500 1780
2006-02-07 3680 3680 3540 3550 116400 1775
2006-02-08 3520 3560 3420 3450 180100 1725
2006-02-09 3500 3500 3360 3400 133700 1700
2006-02-10 3300 3370 3150 3250 227000 1625
2006-02-13 3260 3260 3150 3160 172100 1580
2006-02-14 3080 3200 2975 3150 218300 1575
2006-02-15 3150 3150 3010 3080 177400 1540
2006-02-16 3090 3110 3020 3100 183700 1550
2006-02-17 3050 3100 2940 2980 172600 1490
2006-02-20 2975 2975 2755 2785 165200 1392.5
2006-02-21 2825 2940 2750 2915 232700 1457.5
2006-02-22 2980 2980 2815 2830 202000 1415
2006-02-23 2900 3030 2900 2970 346900 1485
2006-02-24 3050 3050 2910 2990 210100 1495
2006-02-27 2960 3030 2865 2865 364900 1432.5
2006-02-28 2940 3030 2900 2980 355200 1490
2006-03-01 2900 2990 2900 2960 251200 1480
2006-03-02 2960 2985 2825 2845 354500 1422.5
2006-03-03 2895 2930 2820 2875 216700 1437.5
2006-03-06 2875 2915 2770 2845 186800 1422.5
2006-03-07 2815 2850 2740 2775 208200 1387.5
2006-03-08 2765 2775 2670 2680 324400 1340
2006-03-09 2800 2880 2745 2880 199300 1440
2006-03-10 2855 2945 2850 2915 164600 1457.5
2006-03-13 3000 3040 2975 3010 155300 1505
2006-03-14 3010 3050 2980 3040 121300 1520
2006-03-15 3090 3120 3010 3080 236400 1540
2006-03-16 3330 3330 3080 3090 478700 1545
2006-03-17 3090 3240 3090 3240 218000 1620
2006-03-20 3240 3280 3200 3240 110400 1620
2006-03-22 3210 3240 3110 3150 190100 1575
2006-03-23 3220 3220 3150 3150 85300 1575
2006-03-24 3200 3280 3190 3280 131300 1640
2006-03-27 3200 3280 3160 3190 154700 1595
2006-03-28 3210 3250 3160 3210 44900 1605
2006-03-29 3220 3300 3160 3270 101200 1635
2006-03-30 3260 3300 3210 3270 174700 1635
2006-03-31 3270 3320 3240 3270 47000 1635
2006-04-03 3270 3310 3240 3280 138500 1640
2006-04-04 3330 3330 3250 3250 86000 1625
2006-04-05 3290 3300 3210 3230 115800 1615
2006-04-06 3290 3310 3250 3270 85900 1635
2006-04-07 3250 3290 3190 3250 94800 1625
2006-04-10 3240 3250 3230 3250 78900 1625
2006-04-11 3260 3270 3220 3230 86800 1615
2006-04-12 3210 3240 3150 3170 122300 1585
2006-04-13 3130 3150 2965 2990 664700 1495
2006-04-14 2975 3100 2950 2980 469500 1490
2006-04-17 3000 3030 2960 2975 240800 1487.5
2006-04-18 2975 3020 2940 2975 341700 1487.5
2006-04-19 2990 3010 2940 2965 402700 1482.5
2006-04-20 2970 2975 2940 2945 228100 1472.5
2006-04-21 2965 2965 2835 2860 325700 1430
2006-04-24 2835 2920 2835 2890 301300 1445
2006-04-25 2875 2955 2855 2945 240800 1472.5
2006-04-26 2980 3000 2925 2980 192400 1490
2006-04-27 3010 3050 2980 3020 203000 1510
2006-04-28 3030 3030 2930 2955 210000 1477.5
2006-05-01 2795 2865 2785 2820 390800 1410
2006-05-02 2820 2845 2765 2805 229700 1402.5
2006-05-08 2800 2800 2685 2695 616000 1347.5
2006-05-09 2730 2750 2675 2720 387800 1360
2006-05-10 2690 2695 2635 2640 339000 1320
2006-05-11 2640 2660 2620 2620 252500 1310
2006-05-12 2630 2645 2550 2625 291700 1312.5
2006-05-15 2625 2650 2605 2605 204700 1302.5
2006-05-16 2615 2650 2565 2570 264100 1285
2006-05-17 2605 2605 2515 2570 151200 1285
2006-05-18 2520 2545 2485 2495 195300 1247.5
2006-05-19 2500 2540 2480 2540 396500 1270
2006-05-22 2660 2660 2560 2565 205200 1282.5
2006-05-23 2565 2595 2505 2540 199400 1270
2006-05-24 2535 2535 2440 2515 204300 1257.5
2006-05-25 2570 2610 2500 2590 211900 1295
2006-05-26 2625 2705 2625 2685 299100 1342.5
2006-05-29 2725 2780 2715 2755 283100 1377.5
2006-05-30 2755 2755 2655 2690 228100 1345
2006-05-31 2585 2645 2585 2615 145600 1307.5
2006-06-01 2635 2655 2530 2590 163300 1295
2006-06-02 2590 2715 2540 2700 278000 1350
2006-06-05 2670 2740 2645 2730 219300 1365
2006-06-06 2610 2700 2610 2645 197700 1322.5
2006-06-07 2640 2705 2610 2615 124400 1307.5
2006-06-08 2575 2600 2475 2510 221000 1255
2006-06-09 2470 2550 2440 2535 203100 1267.5
2006-06-12 2520 2645 2490 2615 120800 1307.5
2006-06-13 2535 2580 2500 2515 123200 1257.5
2006-06-14 2520 2620 2480 2600 92100 1300
2006-06-15 2630 2645 2565 2595 90300 1297.5
2006-06-16 2635 2655 2620 2635 113100 1317.5
2006-06-19 2590 2635 2590 2635 81500 1317.5
2006-06-20 2675 2675 2610 2640 104100 1320
2006-06-21 2650 2650 2585 2620 105900 1310
2006-06-22 2620 2655 2615 2630 181300 1315
2006-06-23 2610 2670 2610 2635 359400 1317.5
2006-06-26 2595 2715 2595 2645 93800 1322.5
2006-06-27 2680 2705 2650 2695 196600 1347.5
2006-06-28 2710 2790 2700 2760 350100 1380
2006-06-29 2760 2760 2720 2745 227100 1372.5
2006-06-30 2710 2790 2710 2775 106800 1387.5
2006-07-03 2815 2880 2815 2830 221300 1415
2006-07-04 2900 2975 2875 2920 343600 1460
2006-07-05 2900 2950 2835 2850 243700 1425
2006-07-06 2875 2900 2810 2890 182200 1445
2006-07-07 2900 2900 2795 2820 172300 1410
2006-07-10 2865 2890 2760 2860 201700 1430
2006-07-11 2890 2930 2870 2900 214500 1450
2006-07-12 2890 2930 2795 2800 139400 1400
2006-07-13 2760 2790 2690 2710 160700 1355
2006-07-14 2655 2700 2630 2660 127000 1330
2006-07-18 2600 2620 2545 2585 222700 1292.5
2006-07-19 2585 2590 2455 2475 186900 1237.5
2006-07-20 2515 2710 2515 2670 227500 1335
2006-07-21 2675 2680 2600 2635 154300 1317.5
2006-07-24 2525 2590 2525 2575 83000 1287.5
2006-07-25 2625 2660 2600 2625 152400 1312.5
2006-07-26 2605 2635 2540 2545 132100 1272.5
2006-07-27 2550 2560 2495 2535 155900 1267.5
2006-07-28 2575 2785 2530 2760 278600 1380
2006-07-31 2920 2935 2820 2870 301500 1435
2006-08-01 2930 2975 2870 2885 694800 1442.5
2006-08-02 2860 2975 2835 2955 329700 1477.5
2006-08-03 2990 3080 2950 2955 378800 1477.5
2006-08-04 2940 2970 2870 2885 287600 1442.5
2006-08-07 2845 2885 2770 2785 370000 1392.5
2006-08-08 2785 2825 2730 2800 276800 1400
2006-08-09 2805 3000 2770 2950 396000 1475
2006-08-10 2960 3060 2920 3050 340700 1525
2006-08-11 3070 3230 3060 3200 536700 1600
2006-08-14 3180 3320 3150 3260 518200 1630
2006-08-15 3250 3250 3130 3200 300500 1600
2006-08-16 3310 3440 3290 3390 383100 1695
2006-08-17 3350 3370 3250 3270 493100 1635
2006-08-18 3260 3320 3260 3300 177500 1650
2006-08-21 3250 3320 3120 3170 284300 1585
2006-08-22 3170 3240 3130 3240 212700 1620
2006-08-23 3190 3220 3120 3160 147800 1580
2006-08-24 3130 3170 3100 3130 170300 1565
2006-08-25 3080 3100 3000 3050 386500 1525
2006-08-28 3000 3090 3000 3010 189600 1505
2006-08-29 3020 3090 3020 3060 166200 1530
2006-08-30 3050 3110 3020 3090 242800 1545
2006-08-31 3070 3070 3010 3030 194200 1515
2006-09-01 3000 3030 2955 3010 253200 1505
2006-09-04 3100 3200 3070 3160 329500 1580
2006-09-05 3250 3270 3190 3220 335300 1610
2006-09-06 3170 3240 3160 3160 217000 1580
2006-09-07 3080 3120 3070 3080 173200 1540
2006-09-08 3100 3160 3080 3150 159300 1575
2006-09-11 3150 3200 3100 3150 262300 1575
2006-09-12 3110 3210 3110 3150 235100 1575
2006-09-13 3160 3190 3080 3100 125700 1550
2006-09-14 3090 3110 3040 3090 148500 1545
2006-09-15 3050 3060 2980 3020 169200 1510
2006-09-19 3030 3060 3010 3050 134800 1525
2006-09-20 3040 3040 2925 2995 169500 1497.5
2006-09-21 3140 3140 3080 3110 210700 1555
2006-09-22 3140 3150 3020 3040 180200 1520
2006-09-25 3140 3160 3050 3160 151500 1580
2006-09-26 3040 3050 2960 2970 428000 1485
2006-09-27 2990 3070 2970 3050 298400 1525
2006-09-28 3060 3120 3000 3120 137200 1560
2006-09-29 3070 3090 3020 3070 171400 1535
2006-10-02 3100 3140 3080 3100 124100 1550
2006-10-03 3090 3100 3060 3090 97900 1545
2006-10-04 3070 3120 2990 3020 267400 1510
2006-10-05 3050 3130 3030 3120 280600 1560
2006-10-06 3130 3130 3070 3100 165900 1550
2006-10-10 3010 3060 2925 2965 338700 1482.5
2006-10-11 3000 3010 2905 2905 258800 1452.5
2006-10-12 2910 2980 2910 2935 146400 1467.5
2006-10-13 2975 3100 2965 3100 216700 1550
2006-10-16 3030 3100 3030 3090 114800 1545
2006-10-17 3090 3290 3090 3230 622300 1615
2006-10-18 3240 3320 3190 3320 269000 1660
2006-10-19 3310 3310 3230 3260 220900 1630
2006-10-20 3330 3410 3290 3340 502800 1670
2006-10-23 3350 3450 3320 3390 455700 1695
2006-10-24 3520 3590 3490 3550 914700 1775
2006-10-25 3550 3560 3450 3490 404600 1745
2006-10-26 3480 3520 3410 3500 386800 1750
2006-10-27 3530 3740 3530 3580 615600 1790
2006-10-30 3480 3500 3370 3460 419500 1730
2006-10-31 3400 3460 3390 3430 198800 1715
2006-11-01 3380 3520 3380 3500 112700 1750
2006-11-02 3500 3500 3420 3440 94500 1720
2006-11-06 3320 3420 3300 3360 218000 1680
2006-11-07 3370 3400 3350 3360 189600 1680
2006-11-08 3410 3420 3320 3340 152400 1670
2006-11-09 3390 3420 3210 3250 209100 1625
2006-11-10 3300 3340 3240 3300 131200 1650
2006-11-13 3300 3330 3230 3310 182600 1655
2006-11-14 3410 3450 3380 3380 154900 1690
2006-11-15 3390 3400 3320 3340 110300 1670
2006-11-16 3360 3400 3310 3350 110500 1675
2006-11-17 3350 3350 3230 3260 90900 1630
2006-11-20 3210 3220 3070 3110 183800 1555
2006-11-21 3160 3180 3060 3070 132800 1535
2006-11-22 2995 3260 2995 3260 177200 1630
2006-11-24 3260 3300 3160 3300 162100 1650
2006-11-27 3320 3450 3300 3380 137600 1690
2006-11-28 3320 3370 3280 3360 144700 1680
2006-11-29 3350 3440 3340 3410 123700 1705
2006-11-30 3450 3470 3410 3440 67400 1720
2006-12-01 3410 3460 3380 3380 64700 1690
2006-12-04 3430 3530 3390 3480 135800 1740
2006-12-05 3460 3500 3380 3410 55200 1705
2006-12-06 3420 3460 3380 3440 68000 1720
2006-12-07 3500 3500 3410 3430 51100 1715
2006-12-08 3420 3440 3350 3370 116700 1685
2006-12-11 3430 3470 3400 3460 115100 1730
2006-12-12 3470 3510 3460 3480 121300 1740
2006-12-13 3490 3500 3460 3500 159600 1750
2006-12-14 3520 3660 3500 3580 212700 1790
2006-12-15 3540 3640 3530 3620 205900 1810
2006-12-18 3600 3610 3480 3530 103100 1765
2006-12-19 3540 3540 3440 3470 157100 1735
2006-12-20 3480 3550 3470 3520 137600 1760
2006-12-21 3550 3550 3250 3340 447100 1670
2006-12-22 3350 3370 3290 3340 151800 1670
2006-12-25 3360 3360 3300 3330 44400 1665
2006-12-26 3370 3430 3360 3390 72500 1695
2006-12-27 3400 3430 3350 3370 29700 1685
2006-12-28 3400 3400 3330 3350 45700 1675
2006-12-29 3370 3390 3350 3350 23600 1675


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。