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
2010-01-04 1495 1499 1480 1492 90600 746
2010-01-05 1499 1501 1480 1487 38500 743.5
2010-01-06 1497 1497 1472 1491 28700 745.5
2010-01-07 1500 1501 1480 1485 49000 742.5
2010-01-08 1477 1488 1467 1478 79400 739
2010-01-12 1458 1476 1442 1448 148500 724
2010-01-13 1455 1470 1434 1456 118500 728
2010-01-14 1473 1473 1442 1465 85700 732.5
2010-01-15 1476 1496 1457 1489 81400 744.5
2010-01-18 1489 1498 1472 1476 83600 738
2010-01-19 1476 1480 1466 1480 73100 740
2010-01-20 1480 1488 1468 1488 85500 744
2010-01-21 1488 1489 1465 1483 70400 741.5
2010-01-22 1460 1466 1455 1463 65200 731.5
2010-01-25 1455 1478 1451 1451 40900 725.5
2010-01-26 1464 1475 1440 1440 62200 720
2010-01-27 1440 1453 1434 1434 84300 717
2010-01-28 1461 1500 1431 1488 126700 744
2010-01-29 1441 1447 1382 1388 175700 694
2010-02-01 1383 1387 1358 1381 96600 690.5
2010-02-02 1382 1426 1359 1424 108000 712
2010-02-03 1450 1462 1441 1443 173900 721.5
2010-02-04 1465 1465 1436 1448 48900 724
2010-02-05 1418 1431 1382 1430 77500 715
2010-02-08 1401 1415 1387 1401 78600 700.5
2010-02-09 1380 1380 1363 1369 80100 684.5
2010-02-10 1355 1383 1350 1372 79600 686
2010-02-12 1370 1391 1356 1391 69700 695.5
2010-02-15 1390 1391 1357 1365 62400 682.5
2010-02-16 1378 1379 1365 1374 30400 687
2010-02-17 1388 1397 1377 1393 43800 696.5
2010-02-18 1393 1398 1374 1387 76900 693.5
2010-02-19 1388 1388 1368 1377 79900 688.5
2010-02-22 1373 1388 1369 1382 64800 691
2010-02-23 1368 1409 1359 1401 112900 700.5
2010-02-24 1401 1401 1371 1383 79100 691.5
2010-02-25 1384 1432 1375 1397 126600 698.5
2010-02-26 1411 1414 1382 1402 66400 701
2010-03-01 1389 1404 1381 1399 52400 699.5
2010-03-02 1408 1432 1395 1419 57100 709.5
2010-03-03 1403 1438 1403 1435 57100 717.5
2010-03-04 1436 1436 1421 1429 69300 714.5
2010-03-05 1429 1449 1427 1446 47000 723
2010-03-08 1450 1462 1440 1446 38300 723
2010-03-09 1462 1466 1443 1443 26700 721.5
2010-03-10 1463 1463 1424 1432 53100 716
2010-03-11 1459 1459 1405 1429 86000 714.5
2010-03-12 1450 1450 1421 1426 89900 713
2010-03-15 1445 1446 1425 1426 71100 713
2010-03-16 1421 1447 1421 1432 48000 716
2010-03-17 1445 1467 1438 1460 42000 730
2010-03-18 1468 1470 1445 1452 57300 726
2010-03-19 1453 1466 1442 1459 79400 729.5
2010-03-23 1451 1471 1444 1455 50300 727.5
2010-03-24 1454 1512 1454 1510 88100 755
2010-03-25 1509 1587 1494 1587 198700 793.5
2010-03-26 1590 1684 1588 1679 199500 839.5
2010-03-29 1619 1640 1597 1619 61300 809.5
2010-03-30 1650 1694 1628 1682 177400 841
2010-03-31 1690 1725 1650 1695 255500 847.5
2010-04-01 1651 1731 1647 1661 187200 830.5
2010-04-02 1695 1704 1677 1698 81700 849
2010-04-05 1729 1731 1713 1718 115800 859
2010-04-06 1721 1726 1706 1721 95700 860.5
2010-04-07 1730 1756 1726 1744 115500 872
2010-04-08 1745 1812 1745 1787 100500 893.5
2010-04-09 1801 1815 1689 1699 291200 849.5
2010-04-12 1716 1764 1715 1747 125200 873.5
2010-04-13 1779 1815 1761 1797 164400 898.5
2010-04-14 1801 1806 1785 1785 67500 892.5
2010-04-15 1810 1845 1786 1840 116300 920
2010-04-16 1840 1846 1794 1802 59200 901
2010-04-19 1762 1798 1758 1766 86300 883
2010-04-20 1757 1819 1750 1795 97500 897.5
2010-04-21 1790 1800 1759 1763 169600 881.5
2010-04-22 1758 1762 1731 1750 67200 875
2010-04-23 1757 1840 1756 1836 76800 918
2010-04-26 1956 1956 1912 1933 151700 966.5
2010-04-27 1938 1959 1857 1927 163000 963.5
2010-04-28 1850 1975 1816 1961 249600 980.5
2010-04-30 2030 2187 2015 2130 453900 1065
2010-05-06 2180 2228 2149 2178 427500 1089
2010-05-07 2128 2350 2065 2170 371300 1085
2010-05-10 2120 2133 2001 2042 312000 1021
2010-05-11 2090 2121 1998 2018 272300 1009
2010-05-12 1983 2050 1970 2024 249000 1012
2010-05-13 2007 2025 1956 1990 238800 995
2010-05-14 1991 2008 1961 1981 178800 990.5
2010-05-17 1951 1951 1862 1934 290300 967
2010-05-18 1960 2089 1930 1951 351300 975.5
2010-05-19 1926 1939 1832 1929 286100 964.5
2010-05-20 1923 1927 1870 1892 144300 946
2010-05-21 1852 1889 1823 1868 121600 934
2010-05-24 1831 1866 1815 1838 149200 919
2010-05-25 1825 1854 1808 1815 169800 907.5
2010-05-26 1775 1802 1671 1689 264500 844.5
2010-05-27 1670 1836 1670 1811 321100 905.5
2010-05-28 1825 1858 1791 1830 206200 915
2010-05-31 1794 1855 1759 1778 228300 889
2010-06-01 1818 1819 1786 1804 100700 902
2010-06-02 1764 1810 1747 1784 155500 892
2010-06-03 1791 1825 1770 1809 65900 904.5
2010-06-04 1796 1809 1782 1800 59500 900
2010-06-07 1760 1760 1711 1730 77900 865
2010-06-08 1701 1767 1701 1728 37600 864
2010-06-09 1848 1848 1794 1822 366800 911
2010-06-10 1810 1838 1799 1829 125600 914.5
2010-06-11 1864 1888 1830 1855 117300 927.5
2010-06-14 1853 1860 1847 1853 68700 926.5
2010-06-15 1848 1880 1831 1870 92900 935
2010-06-16 1894 1902 1848 1869 97200 934.5
2010-06-17 1895 1899 1873 1890 70800 945
2010-06-18 1866 1919 1860 1909 109100 954.5
2010-06-21 1920 1970 1920 1957 121600 978.5
2010-06-22 1999 1999 1910 1931 131900 965.5
2010-06-23 1904 1985 1880 1968 169300 984
2010-06-24 1956 1973 1868 1872 271400 936
2010-06-25 1837 1848 1741 1784 238200 892
2010-06-28 1771 1840 1763 1780 201300 890
2010-06-29 1820 1826 1740 1752 117100 876
2010-06-30 1746 1780 1713 1743 80700 871.5
2010-07-01 1705 1727 1650 1671 124800 835.5
2010-07-02 1672 1753 1656 1750 107600 875
2010-07-05 1750 1793 1738 1782 63600 891
2010-07-06 1760 1810 1752 1810 70200 905
2010-07-07 1790 1790 1680 1689 186200 844.5
2010-07-08 1730 1745 1723 1735 55900 867.5
2010-07-09 1723 1726 1671 1682 158800 841
2010-07-12 1694 1723 1671 1676 115400 838
2010-07-13 1699 1708 1643 1650 128300 825
2010-07-14 1689 1739 1665 1712 60800 856
2010-07-15 1690 1702 1673 1690 46100 845
2010-07-16 1691 1693 1646 1654 38800 827
2010-07-20 1637 1648 1617 1629 101700 814.5
2010-07-21 1683 1716 1671 1689 125200 844.5
2010-07-22 1689 1711 1677 1689 110600 844.5
2010-07-23 1710 1729 1685 1696 132700 848
2010-07-26 1730 1750 1714 1738 142800 869
2010-07-27 1740 1747 1681 1681 92200 840.5
2010-07-28 1682 1689 1469 1660 387600 830
2010-07-29 1650 1658 1595 1611 191900 805.5
2010-07-30 1621 1626 1590 1602 68500 801
2010-08-02 1682 1682 1600 1610 82100 805
2010-08-03 1617 1619 1587 1603 78400 801.5
2010-08-04 1581 1588 1532 1539 162500 769.5
2010-08-05 1584 1599 1566 1593 139000 796.5
2010-08-06 1597 1645 1583 1642 116900 821
2010-08-09 1643 1643 1620 1640 50800 820
2010-08-10 1641 1657 1632 1650 65800 825
2010-08-11 1631 1637 1552 1566 152900 783
2010-08-12 1551 1610 1549 1573 97400 786.5
2010-08-13 1556 1593 1556 1574 50000 787
2010-08-16 1560 1569 1548 1556 41500 778
2010-08-17 1552 1557 1523 1528 26000 764
2010-08-18 1540 1544 1525 1528 18700 764
2010-08-19 1527 1539 1523 1537 45100 768.5
2010-08-20 1525 1540 1507 1509 34600 754.5
2010-08-23 1509 1509 1484 1498 30500 749
2010-08-24 1486 1492 1473 1487 28500 743.5
2010-08-25 1480 1486 1460 1473 29400 736.5
2010-08-26 1478 1492 1477 1484 19400 742
2010-08-27 1460 1490 1457 1485 43300 742.5
2010-08-30 1515 1524 1492 1507 35600 753.5
2010-08-31 1500 1500 1452 1455 22500 727.5
2010-09-01 1459 1513 1451 1499 60900 749.5
2010-09-02 1513 1521 1490 1521 43300 760.5
2010-09-03 1520 1535 1509 1529 19600 764.5
2010-09-06 1550 1574 1532 1568 39300 784
2010-09-07 1565 1575 1541 1547 42000 773.5
2010-09-08 1587 1594 1514 1535 41700 767.5
2010-09-09 1535 1554 1526 1527 19800 763.5
2010-09-10 1562 1570 1524 1570 47600 785
2010-09-13 1575 1588 1574 1575 12400 787.5
2010-09-14 1551 1564 1517 1521 41900 760.5
2010-09-15 1501 1540 1499 1535 54100 767.5
2010-09-16 1541 1542 1505 1510 24600 755
2010-09-17 1509 1533 1509 1527 30300 763.5
2010-09-21 1530 1537 1521 1535 35500 767.5
2010-09-22 1565 1565 1529 1539 24800 769.5
2010-09-24 1547 1564 1531 1532 78000 766
2010-09-27 1559 1607 1541 1607 71800 803.5
2010-09-28 1585 1621 1582 1609 62200 804.5
2010-09-29 1599 1611 1579 1584 52200 792
2010-09-30 1560 1595 1511 1534 127200 767
2010-10-01 1553 1570 1505 1515 86000 757.5
2010-10-04 1505 1522 1453 1462 116100 731
2010-10-05 1460 1466 1421 1444 117900 722
2010-10-06 1444 1453 1423 1448 80900 724
2010-10-07 1440 1445 1402 1404 162300 702
2010-10-08 1389 1394 1381 1387 134300 693.5
2010-10-12 1397 1423 1317 1346 203100 673
2010-10-13 1376 1383 1354 1362 117800 681
2010-10-14 1362 1449 1362 1435 154600 717.5
2010-10-15 1415 1425 1386 1397 42400 698.5
2010-10-18 1400 1435 1397 1430 42400 715
2010-10-19 1419 1492 1412 1474 207700 737
2010-10-20 1479 1481 1424 1466 150200 733
2010-10-21 1480 1483 1430 1470 167700 735
2010-10-22 1461 1488 1460 1477 129000 738.5
2010-10-25 1461 1472 1437 1448 70500 724
2010-10-26 1430 1464 1429 1431 66100 715.5
2010-10-27 1431 1517 1423 1510 202300 755
2010-10-28 1480 1501 1441 1485 139400 742.5
2010-10-29 1465 1504 1461 1496 93700 748
2010-11-01 1475 1499 1467 1470 73500 735
2010-11-02 1471 1484 1441 1446 112700 723
2010-11-04 1425 1479 1425 1454 89100 727
2010-11-05 1456 1517 1456 1498 90800 749
2010-11-08 1490 1534 1489 1531 72600 765.5
2010-11-09 1520 1528 1488 1511 71100 755.5
2010-11-10 1504 1536 1491 1507 119500 753.5
2010-11-11 1517 1529 1508 1524 69800 762
2010-11-12 1516 1526 1500 1508 54800 754
2010-11-15 1536 1545 1509 1519 104200 759.5
2010-11-16 1528 1537 1500 1515 44300 757.5
2010-11-17 1510 1577 1501 1570 93400 785
2010-11-18 1580 1603 1575 1586 201600 793
2010-11-19 1600 1600 1542 1560 130800 780
2010-11-22 1561 1618 1561 1611 92400 805.5
2010-11-24 1557 1611 1543 1596 214200 798
2010-11-25 1618 1659 1590 1638 91500 819
2010-11-26 1630 1656 1618 1623 34800 811.5
2010-11-29 1614 1650 1609 1636 83800 818
2010-11-30 1628 1650 1606 1632 113700 816
2010-12-01 1640 1649 1608 1649 53000 824.5
2010-12-02 1664 1678 1655 1668 84100 834
2010-12-03 1693 1699 1676 1682 89700 841
2010-12-06 1699 1699 1666 1679 58200 839.5
2010-12-07 1674 1680 1651 1680 38800 840
2010-12-08 1695 1709 1680 1681 96600 840.5
2010-12-09 1670 1700 1666 1686 87000 843
2010-12-10 1691 1705 1675 1696 77400 848
2010-12-13 1706 1728 1694 1725 83800 862.5
2010-12-14 1731 1749 1703 1720 120100 860
2010-12-15 1739 1750 1721 1750 82400 875
2010-12-16 1753 1826 1751 1806 191000 903
2010-12-17 1790 1800 1748 1752 119800 876
2010-12-20 1752 1766 1712 1723 109900 861.5
2010-12-21 1720 1738 1681 1687 162300 843.5
2010-12-22 1680 1687 1651 1678 130100 839
2010-12-24 1680 1784 1679 1775 197200 887.5
2010-12-27 1756 1796 1750 1780 67100 890
2010-12-28 1759 1771 1748 1767 23000 883.5
2010-12-29 1768 1800 1755 1800 44800 900
2010-12-30 1775 1797 1751 1772 75100 886


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。