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
2009-01-05 1186 1203 1180 1188 40300 594
2009-01-06 1176 1197 1175 1183 35500 591.5
2009-01-07 1174 1212 1174 1192 73600 596
2009-01-08 1180 1209 1166 1208 90600 604
2009-01-09 1189 1227 1186 1214 87900 607
2009-01-13 1195 1198 1130 1143 153000 571.5
2009-01-14 1146 1166 1130 1144 118700 572
2009-01-15 1113 1160 1072 1143 250500 571.5
2009-01-16 1138 1151 1130 1140 94300 570
2009-01-19 1142 1150 1115 1131 171400 565.5
2009-01-20 1099 1123 1061 1091 200700 545.5
2009-01-21 1070 1070 1031 1033 156000 516.5
2009-01-22 1073 1084 1034 1063 55400 531.5
2009-01-23 1032 1052 1012 1020 129100 510
2009-01-26 1020 1041 1006 1030 62400 515
2009-01-27 1031 1072 1011 1068 136000 534
2009-01-28 1048 1100 1022 1075 116400 537.5
2009-01-29 1095 1158 1079 1158 112900 579
2009-01-30 1060 1094 1060 1087 114600 543.5
2009-02-02 1050 1087 1041 1050 150100 525
2009-02-03 1089 1089 1034 1039 85000 519.5
2009-02-04 1075 1075 1037 1041 90000 520.5
2009-02-05 1046 1056 1035 1043 110500 521.5
2009-02-06 1038 1074 1037 1070 77300 535
2009-02-09 1072 1085 1020 1022 144400 511
2009-02-10 1031 1043 1014 1019 124300 509.5
2009-02-12 1000 1002 962 969 106500 484.5
2009-02-13 985 1018 962 1008 232600 504
2009-02-16 1009 1050 1006 1033 149900 516.5
2009-02-17 1053 1088 1029 1080 166200 540
2009-02-18 1049 1059 1016 1047 83600 523.5
2009-02-19 1039 1064 1026 1061 76400 530.5
2009-02-20 1081 1081 1003 1009 166000 504.5
2009-02-23 1048 1048 1009 1023 93700 511.5
2009-02-24 1024 1079 1015 1058 172800 529
2009-02-25 1059 1083 1059 1077 83700 538.5
2009-02-26 1075 1086 1050 1061 77600 530.5
2009-02-27 1060 1118 1058 1113 112600 556.5
2009-03-02 1110 1185 1071 1162 108100 581
2009-03-03 1103 1123 1060 1106 190700 553
2009-03-04 1106 1123 1085 1108 90900 554
2009-03-05 1108 1124 1090 1111 69500 555.5
2009-03-06 1071 1120 1071 1081 89800 540.5
2009-03-09 1078 1086 1030 1030 112000 515
2009-03-10 1030 1049 1030 1040 106800 520
2009-03-11 1041 1052 1021 1046 123100 523
2009-03-12 1026 1059 1026 1042 50800 521
2009-03-13 1022 1103 1022 1091 84400 545.5
2009-03-16 1110 1136 1110 1128 58000 564
2009-03-17 1138 1143 1132 1135 65300 567.5
2009-03-18 1100 1145 1100 1136 89100 568
2009-03-19 1119 1123 1091 1095 84400 547.5
2009-03-23 1122 1147 1107 1133 65200 566.5
2009-03-24 1163 1180 1145 1159 152100 579.5
2009-03-25 1152 1159 1121 1146 100500 573
2009-03-26 1155 1197 1148 1197 34000 598.5
2009-03-27 1180 1195 1135 1152 74300 576
2009-03-30 1132 1162 1094 1101 139900 550.5
2009-03-31 1065 1140 1063 1109 79700 554.5
2009-04-01 1089 1140 1089 1126 55800 563
2009-04-02 1114 1120 1086 1086 113100 543
2009-04-03 1106 1134 1084 1097 175600 548.5
2009-04-06 1100 1134 1090 1105 140600 552.5
2009-04-07 1125 1130 1071 1082 123600 541
2009-04-08 1062 1070 1040 1045 116300 522.5
2009-04-09 1046 1065 1034 1048 207000 524
2009-04-10 1064 1099 1055 1099 149300 549.5
2009-04-13 1105 1124 1102 1113 79300 556.5
2009-04-14 1111 1125 1087 1115 74400 557.5
2009-04-15 1130 1175 1123 1160 119300 580
2009-04-16 1177 1205 1150 1153 112400 576.5
2009-04-17 1170 1181 1150 1161 52700 580.5
2009-04-20 1162 1171 1128 1142 60200 571
2009-04-21 1162 1162 1102 1124 60800 562
2009-04-22 1125 1130 1090 1114 52900 557
2009-04-23 1100 1136 1095 1123 63100 561.5
2009-04-24 1141 1141 1106 1124 78300 562
2009-04-27 1125 1130 1083 1098 64000 549
2009-04-28 1096 1096 1055 1068 109500 534
2009-04-30 1096 1149 1083 1143 156900 571.5
2009-05-01 1150 1165 1130 1138 95500 569
2009-05-07 1150 1187 1141 1151 62800 575.5
2009-05-08 1133 1137 1107 1128 152600 564
2009-05-11 1188 1188 1141 1153 210000 576.5
2009-05-12 1165 1220 1143 1186 204200 593
2009-05-13 1245 1258 1215 1240 361300 620
2009-05-14 1258 1440 1241 1405 363500 702.5
2009-05-15 1285 1348 1233 1348 321100 674
2009-05-18 1334 1342 1271 1271 77100 635.5
2009-05-19 1275 1319 1267 1298 103300 649
2009-05-20 1291 1301 1273 1291 89700 645.5
2009-05-21 1272 1300 1270 1276 50100 638
2009-05-22 1256 1297 1239 1283 86500 641.5
2009-05-25 1270 1319 1269 1283 47700 641.5
2009-05-26 1263 1308 1262 1291 57100 645.5
2009-05-27 1271 1305 1271 1292 87200 646
2009-05-28 1293 1332 1281 1313 53900 656.5
2009-05-29 1300 1314 1295 1310 27200 655
2009-06-01 1320 1365 1305 1336 64600 668
2009-06-02 1370 1370 1331 1338 78400 669
2009-06-03 1355 1376 1338 1356 113200 678
2009-06-04 1376 1419 1357 1419 148700 709.5
2009-06-05 1432 1432 1373 1407 131900 703.5
2009-06-08 1427 1427 1384 1390 81500 695
2009-06-09 1380 1418 1376 1398 51000 699
2009-06-10 1409 1426 1402 1423 53700 711.5
2009-06-11 1428 1470 1414 1470 59000 735
2009-06-12 1520 1562 1480 1530 126800 765
2009-06-15 1600 1680 1553 1642 123700 821
2009-06-16 1552 1582 1503 1533 144900 766.5
2009-06-17 1509 1547 1491 1529 88000 764.5
2009-06-18 1505 1532 1498 1512 102600 756
2009-06-19 1600 1600 1480 1600 106800 800
2009-06-22 1628 1628 1514 1537 102000 768.5
2009-06-23 1528 1530 1494 1505 46600 752.5
2009-06-24 1504 1513 1465 1481 31700 740.5
2009-06-25 1474 1520 1474 1489 44800 744.5
2009-06-26 1509 1509 1479 1494 31000 747
2009-06-29 1574 1580 1479 1498 88600 749
2009-06-30 1570 1579 1514 1547 73300 773.5
2009-07-01 1517 1570 1505 1525 70000 762.5
2009-07-02 1554 1554 1503 1510 51600 755
2009-07-03 1492 1508 1482 1492 84800 746
2009-07-06 1510 1510 1486 1493 52900 746.5
2009-07-07 1497 1506 1460 1480 126800 740
2009-07-08 1484 1484 1432 1473 161100 736.5
2009-07-09 1493 1493 1443 1450 70000 725
2009-07-10 1478 1485 1434 1456 83800 728
2009-07-13 1451 1460 1377 1377 82400 688.5
2009-07-14 1445 1472 1418 1446 133500 723
2009-07-15 1452 1460 1431 1441 143600 720.5
2009-07-16 1471 1530 1470 1498 100000 749
2009-07-17 1480 1508 1471 1506 62800 753
2009-07-21 1499 1564 1498 1551 106600 775.5
2009-07-22 1600 1600 1560 1567 56500 783.5
2009-07-23 1570 1587 1520 1538 93100 769
2009-07-24 1595 1595 1555 1578 80400 789
2009-07-27 1593 1617 1568 1588 92100 794
2009-07-28 1558 1577 1518 1535 101200 767.5
2009-07-29 1590 1800 1553 1630 211800 815
2009-07-30 1711 1724 1640 1699 272200 849.5
2009-07-31 1715 1731 1653 1686 178100 843
2009-08-03 1656 1663 1622 1639 105800 819.5
2009-08-04 1800 1809 1730 1759 155600 879.5
2009-08-05 1800 1810 1751 1776 200000 888
2009-08-06 1746 1765 1680 1685 230100 842.5
2009-08-07 1681 1690 1636 1690 240300 845
2009-08-10 1696 1710 1650 1681 87100 840.5
2009-08-11 1681 1682 1636 1644 165600 822
2009-08-12 1644 1658 1602 1607 200100 803.5
2009-08-13 1637 1645 1624 1644 154800 822
2009-08-14 1647 1669 1637 1653 176900 826.5
2009-08-17 1665 1674 1623 1625 132800 812.5
2009-08-18 1626 1653 1621 1634 92600 817
2009-08-19 1650 1650 1593 1606 128300 803
2009-08-20 1600 1645 1590 1620 133800 810
2009-08-21 1642 1650 1605 1625 79100 812.5
2009-08-24 1625 1696 1625 1678 101300 839
2009-08-25 1651 1685 1637 1637 105800 818.5
2009-08-26 1650 1662 1637 1647 94800 823.5
2009-08-27 1650 1664 1635 1648 102400 824
2009-08-28 1654 1671 1646 1669 63100 834.5
2009-08-31 1641 1679 1633 1633 166800 816.5
2009-09-01 1654 1674 1637 1659 105800 829.5
2009-09-02 1669 1670 1610 1623 135100 811.5
2009-09-03 1602 1612 1596 1597 64300 798.5
2009-09-04 1585 1597 1555 1559 125500 779.5
2009-09-07 1589 1589 1523 1540 154500 770
2009-09-08 1539 1551 1496 1500 192200 750
2009-09-09 1545 1579 1534 1579 185900 789.5
2009-09-10 1605 1625 1588 1603 271200 801.5
2009-09-11 1622 1624 1585 1593 177600 796.5
2009-09-14 1585 1595 1550 1562 189200 781
2009-09-15 1590 1590 1515 1529 159800 764.5
2009-09-16 1532 1557 1520 1531 196300 765.5
2009-09-17 1561 1561 1534 1548 182600 774
2009-09-18 1590 1634 1575 1610 191800 805
2009-09-24 1650 1650 1605 1630 150300 815
2009-09-25 1625 1628 1594 1619 92600 809.5
2009-09-28 1610 1648 1585 1612 273800 806
2009-09-29 1585 1630 1584 1611 114200 805.5
2009-09-30 1630 1645 1608 1645 97200 822.5
2009-10-01 1650 1689 1619 1637 221700 818.5
2009-10-02 1660 1660 1588 1633 186400 816.5
2009-10-05 1603 1633 1576 1580 120600 790
2009-10-06 1581 1605 1566 1590 136300 795
2009-10-07 1589 1619 1581 1604 102800 802
2009-10-08 1634 1647 1596 1602 158900 801
2009-10-09 1631 1675 1623 1671 183700 835.5
2009-10-13 1670 1757 1670 1728 382400 864
2009-10-14 1724 1750 1697 1712 172600 856
2009-10-15 1719 1740 1692 1709 122800 854.5
2009-10-16 1709 1727 1701 1714 86100 857
2009-10-19 1684 1693 1621 1655 269000 827.5
2009-10-20 1689 1694 1664 1691 147400 845.5
2009-10-21 1697 1711 1680 1697 133000 848.5
2009-10-22 1659 1662 1628 1651 136500 825.5
2009-10-23 1649 1654 1629 1638 177300 819
2009-10-26 1698 1715 1654 1715 194300 857.5
2009-10-27 1716 1732 1676 1687 149100 843.5
2009-10-28 1722 1722 1677 1695 138900 847.5
2009-10-29 1635 1664 1610 1646 300500 823
2009-10-30 1680 1681 1654 1670 104900 835
2009-11-02 1645 1730 1645 1706 124900 853
2009-11-04 1669 1678 1643 1660 118500 830
2009-11-05 1661 1695 1643 1647 140800 823.5
2009-11-06 1635 1668 1620 1645 85600 822.5
2009-11-09 1635 1641 1614 1630 84500 815
2009-11-10 1660 1680 1646 1675 95100 837.5
2009-11-11 1652 1680 1642 1642 78700 821
2009-11-12 1623 1653 1610 1620 95400 810
2009-11-13 1600 1624 1600 1619 133500 809.5
2009-11-16 1598 1627 1594 1612 86400 806
2009-11-17 1595 1607 1567 1578 94700 789
2009-11-18 1576 1585 1534 1544 97900 772
2009-11-19 1525 1564 1525 1557 71100 778.5
2009-11-20 1584 1584 1514 1534 81700 767
2009-11-24 1624 1624 1548 1554 101000 777
2009-11-25 1614 1614 1547 1557 49300 778.5
2009-11-26 1540 1560 1516 1523 63000 761.5
2009-11-27 1500 1513 1463 1473 85600 736.5
2009-11-30 1493 1519 1492 1494 32500 747
2009-12-01 1495 1536 1491 1535 71700 767.5
2009-12-02 1536 1547 1516 1523 107700 761.5
2009-12-03 1549 1569 1536 1569 69200 784.5
2009-12-04 1570 1578 1550 1558 36200 779
2009-12-07 1553 1580 1546 1555 47400 777.5
2009-12-08 1585 1585 1540 1555 110700 777.5
2009-12-09 1556 1556 1497 1498 205400 749
2009-12-10 1478 1501 1456 1471 96900 735.5
2009-12-11 1451 1475 1443 1466 104700 733
2009-12-14 1446 1453 1385 1412 268900 706
2009-12-15 1410 1429 1400 1425 102400 712.5
2009-12-16 1449 1495 1445 1492 100300 746
2009-12-17 1495 1500 1452 1457 158400 728.5
2009-12-18 1437 1487 1437 1478 122900 739
2009-12-21 1495 1501 1470 1478 76700 739
2009-12-22 1500 1500 1462 1481 46000 740.5
2009-12-24 1481 1491 1463 1487 61400 743.5
2009-12-25 1474 1500 1470 1485 55100 742.5
2009-12-28 1484 1484 1466 1468 58800 734
2009-12-29 1460 1480 1451 1480 39900 740
2009-12-30 1468 1482 1462 1466 59500 733


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。