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
2012-01-04 1558 1558 1531 1550 95900 775
2012-01-05 1561 1561 1539 1546 123300 773
2012-01-06 1550 1550 1533 1545 119900 772.5
2012-01-10 1544 1567 1511 1516 134000 758
2012-01-11 1533 1556 1528 1541 193800 770.5
2012-01-12 1545 1546 1512 1516 153200 758
2012-01-13 1502 1550 1501 1548 141500 774
2012-01-16 1534 1534 1505 1510 120600 755
2012-01-17 1524 1568 1524 1553 140100 776.5
2012-01-18 1534 1538 1518 1520 76400 760
2012-01-19 1531 1550 1527 1536 145500 768
2012-01-20 1556 1556 1517 1527 123300 763.5
2012-01-23 1520 1547 1511 1540 91400 770
2012-01-24 1540 1554 1533 1551 115400 775.5
2012-01-25 1539 1558 1534 1550 76300 775
2012-01-26 1542 1554 1525 1532 99100 766
2012-01-27 1538 1572 1533 1564 121500 782
2012-01-30 1545 1550 1447 1526 260900 763
2012-01-31 1527 1527 1501 1502 128400 751
2012-02-01 1509 1530 1508 1525 113100 762.5
2012-02-02 1514 1519 1505 1508 136100 754
2012-02-03 1516 1522 1504 1509 102600 754.5
2012-02-06 1520 1523 1511 1521 118200 760.5
2012-02-07 1520 1532 1509 1519 171500 759.5
2012-02-08 1526 1536 1516 1530 100600 765
2012-02-09 1520 1536 1520 1527 43600 763.5
2012-02-10 1538 1560 1535 1557 115200 778.5
2012-02-13 1566 1575 1552 1562 116200 781
2012-02-14 1570 1593 1556 1590 113000 795
2012-02-15 1610 1610 1571 1590 89600 795
2012-02-16 1590 1598 1556 1560 122400 780
2012-02-17 1585 1586 1566 1576 62000 788
2012-02-20 1596 1599 1556 1559 80800 779.5
2012-02-21 1546 1553 1528 1546 113400 773
2012-02-22 1560 1584 1545 1579 78500 789.5
2012-02-23 1579 1589 1571 1584 54800 792
2012-02-24 1591 1596 1570 1575 77600 787.5
2012-02-27 1595 1595 1560 1567 133300 783.5
2012-02-28 1556 1584 1543 1576 125400 788
2012-02-29 1591 1599 1580 1587 111500 793.5
2012-03-01 1609 1609 1577 1588 83600 794
2012-03-02 1588 1590 1565 1571 98400 785.5
2012-03-05 1584 1600 1578 1585 134000 792.5
2012-03-06 1591 1594 1569 1581 44400 790.5
2012-03-07 1560 1573 1558 1567 49200 783.5
2012-03-08 1581 1584 1566 1578 44200 789
2012-03-09 1585 1590 1566 1570 194900 785
2012-03-12 1597 1663 1585 1635 276000 817.5
2012-03-13 1635 1660 1625 1626 125400 813
2012-03-14 1659 1659 1629 1630 65400 815
2012-03-15 1630 1640 1610 1613 93600 806.5
2012-03-16 1617 1622 1591 1600 140100 800
2012-03-19 1605 1616 1594 1601 107600 800.5
2012-03-21 1609 1613 1591 1591 139300 795.5
2012-03-22 1618 1618 1598 1608 97600 804
2012-03-23 1600 1622 1582 1614 158100 807
2012-03-26 1628 1634 1601 1604 93900 802
2012-03-27 1600 1621 1600 1618 96400 809
2012-03-28 1600 1614 1595 1606 55100 803
2012-03-29 1596 1617 1595 1602 99500 801
2012-03-30 1590 1607 1570 1594 219600 797
2012-04-02 1577 1578 1531 1541 408000 770.5
2012-04-03 1540 1540 1495 1500 387500 750
2012-04-04 1495 1507 1442 1479 471100 739.5
2012-04-05 1491 1491 1466 1476 199700 738
2012-04-06 1476 1494 1471 1491 139400 745.5
2012-04-09 1490 1496 1482 1490 147500 745
2012-04-10 1481 1498 1479 1487 130800 743.5
2012-04-11 1479 1485 1449 1454 346700 727
2012-04-12 1455 1493 1455 1484 175700 742
2012-04-13 1492 1500 1489 1499 204000 749.5
2012-04-16 1500 1517 1486 1506 170100 753
2012-04-17 1512 1538 1508 1523 214600 761.5
2012-04-18 1537 1537 1503 1528 186700 764
2012-04-19 1514 1520 1503 1512 87600 756
2012-04-20 1480 1492 1472 1478 260300 739
2012-04-23 1488 1506 1488 1498 268900 749
2012-04-24 1495 1500 1478 1486 137100 743
2012-04-25 1499 1504 1480 1498 134000 749
2012-04-26 1545 1548 1516 1541 335700 770.5
2012-04-27 1550 1567 1515 1561 413800 780.5
2012-05-01 1557 1573 1538 1565 262000 782.5
2012-05-02 1570 1571 1533 1570 193500 785
2012-05-07 1554 1565 1537 1550 234700 775
2012-05-08 1563 1567 1536 1553 233800 776.5
2012-05-09 1552 1552 1500 1503 297500 751.5
2012-05-10 1513 1550 1493 1534 181300 767
2012-05-11 1540 1585 1539 1569 278600 784.5
2012-05-14 1585 1612 1585 1601 382700 800.5
2012-05-15 1599 1599 1546 1580 205600 790
2012-05-16 1567 1567 1528 1536 168300 768
2012-05-17 1530 1538 1520 1529 162900 764.5
2012-05-18 1507 1509 1470 1485 139800 742.5
2012-05-21 1515 1515 1477 1488 97400 744
2012-05-22 1498 1498 1453 1467 171100 733.5
2012-05-23 1456 1460 1419 1427 189200 713.5
2012-05-24 1430 1439 1410 1421 120100 710.5
2012-05-25 1422 1428 1401 1411 75300 705.5
2012-05-28 1410 1415 1397 1412 81700 706
2012-05-29 1399 1409 1390 1402 107200 701
2012-05-30 1398 1417 1395 1412 156400 706
2012-05-31 1400 1428 1400 1422 62700 711
2012-06-01 1405 1415 1398 1411 107600 705.5
2012-06-04 1388 1409 1385 1396 69500 698
2012-06-05 1377 1399 1377 1398 77900 699
2012-06-06 1392 1407 1386 1399 119100 699.5
2012-06-07 1409 1423 1401 1409 59300 704.5
2012-06-08 1392 1396 1342 1354 222800 677
2012-06-11 1384 1387 1369 1376 76300 688
2012-06-12 1352 1374 1347 1365 64800 682.5
2012-06-13 1371 1379 1362 1365 34900 682.5
2012-06-14 1350 1376 1345 1350 67600 675
2012-06-15 1357 1368 1355 1355 53900 677.5
2012-06-18 1382 1382 1346 1348 132900 674
2012-06-19 1350 1384 1350 1378 53500 689
2012-06-20 1390 1410 1390 1409 71900 704.5
2012-06-21 1420 1427 1408 1422 58400 711
2012-06-22 1422 1422 1400 1400 41800 700
2012-06-25 1409 1420 1402 1415 51300 707.5
2012-06-26 1415 1415 1369 1382 95700 691
2012-06-27 1392 1395 1367 1379 290400 689.5
2012-06-28 1399 1399 1328 1336 526700 668
2012-06-29 1331 1360 1324 1358 370800 679
2012-07-02 1388 1396 1367 1381 169700 690.5
2012-07-03 1405 1447 1400 1425 250400 712.5
2012-07-04 1455 1456 1426 1433 97200 716.5
2012-07-05 1425 1429 1394 1405 232000 702.5
2012-07-06 1406 1412 1358 1371 282000 685.5
2012-07-09 1370 1381 1356 1375 103900 687.5
2012-07-10 1376 1387 1343 1346 148400 673
2012-07-11 1340 1365 1336 1360 171900 680
2012-07-12 1351 1370 1346 1355 182200 677.5
2012-07-13 1356 1382 1349 1370 148700 685
2012-07-17 1395 1395 1354 1357 124800 678.5
2012-07-18 1371 1375 1350 1356 105100 678
2012-07-19 1360 1379 1353 1365 131800 682.5
2012-07-20 1381 1389 1356 1361 197600 680.5
2012-07-23 1377 1416 1372 1395 236600 697.5
2012-07-24 1387 1400 1347 1376 186900 688
2012-07-25 1377 1383 1352 1364 128000 682
2012-07-26 1385 1394 1358 1392 182500 696
2012-07-27 1393 1399 1380 1394 140800 697
2012-07-30 1409 1550 1374 1503 524500 751.5
2012-07-31 1485 1555 1483 1525 255600 762.5
2012-08-01 1525 1538 1511 1530 153400 765
2012-08-02 1539 1549 1521 1545 71500 772.5
2012-08-03 1527 1528 1501 1525 51500 762.5
2012-08-06 1537 1557 1536 1552 59800 776
2012-08-07 1546 1556 1531 1542 48100 771
2012-08-08 1530 1573 1517 1535 135300 767.5
2012-08-09 1525 1555 1525 1540 79100 770
2012-08-10 1525 1525 1479 1487 114100 743.5
2012-08-13 1476 1506 1476 1499 63900 749.5
2012-08-14 1500 1516 1452 1470 207100 735
2012-08-15 1471 1471 1377 1408 493000 704
2012-08-16 1411 1473 1411 1463 210700 731.5
2012-08-17 1464 1481 1452 1466 102700 733
2012-08-20 1462 1509 1450 1492 214200 746
2012-08-21 1514 1545 1486 1525 176300 762.5
2012-08-22 1530 1550 1513 1535 189800 767.5
2012-08-23 1536 1540 1509 1536 116000 768
2012-08-24 1513 1529 1507 1524 145500 762
2012-08-27 1540 1542 1518 1525 112800 762.5
2012-08-28 1527 1537 1503 1517 139400 758.5
2012-08-29 1517 1544 1514 1543 70600 771.5
2012-08-30 1550 1598 1539 1552 304300 776
2012-08-31 1529 1551 1517 1521 100000 760.5
2012-09-03 1532 1565 1531 1538 104100 769
2012-09-04 1537 1553 1510 1541 102900 770.5
2012-09-05 1540 1556 1522 1553 123600 776.5
2012-09-06 1553 1580 1532 1541 146100 770.5
2012-09-07 1563 1600 1544 1598 193500 799
2012-09-10 1600 1647 1588 1637 278900 818.5
2012-09-11 1612 1627 1595 1611 215500 805.5
2012-09-12 1613 1632 1599 1611 262000 805.5
2012-09-13 1619 1655 1607 1638 113500 819
2012-09-14 1650 1660 1609 1617 116700 808.5
2012-09-18 1615 1627 1605 1612 42600 806
2012-09-19 1600 1635 1594 1621 73700 810.5
2012-09-20 1604 1618 1598 1608 60000 804
2012-09-21 1608 1629 1606 1618 48100 809
2012-09-24 1611 1635 1611 1633 49000 816.5
2012-09-25 1627 1649 1621 1646 89300 823
2012-09-26 1648 1655 1615 1637 66500 818.5
2012-09-27 1637 1680 1635 1666 91700 833
2012-09-28 1670 1670 1634 1651 82200 825.5
2012-10-01 1643 1646 1624 1634 59200 817
2012-10-02 1594 1633 1590 1618 64700 809
2012-10-03 1619 1643 1611 1622 54700 811
2012-10-04 1622 1641 1620 1629 51600 814.5
2012-10-05 1637 1665 1630 1643 63600 821.5
2012-10-09 1631 1641 1600 1630 110400 815
2012-10-10 1601 1604 1569 1577 58200 788.5
2012-10-11 1551 1582 1537 1552 95600 776
2012-10-12 1561 1583 1501 1553 80000 776.5
2012-10-15 1543 1560 1536 1542 125200 771
2012-10-16 1532 1559 1528 1550 77800 775
2012-10-17 1571 1585 1559 1576 69800 788
2012-10-18 1574 1582 1548 1556 93000 778
2012-10-19 1567 1567 1547 1554 78600 777
2012-10-22 1558 1638 1558 1603 122100 801.5
2012-10-23 1602 1630 1599 1611 59000 805.5
2012-10-24 1612 1612 1565 1565 106700 782.5
2012-10-25 1566 1609 1565 1603 92700 801.5
2012-10-26 1615 1632 1587 1601 88200 800.5
2012-10-29 1635 1640 1594 1604 120600 802
2012-10-30 1602 1630 1563 1563 175100 781.5
2012-10-31 1576 1625 1576 1616 111800 808
2012-11-01 1605 1609 1576 1602 157900 801
2012-11-02 1611 1630 1605 1620 79000 810
2012-11-05 1598 1618 1584 1608 61000 804
2012-11-06 1606 1611 1571 1580 95600 790
2012-11-07 1581 1593 1555 1587 138500 793.5
2012-11-08 1592 1592 1550 1557 85800 778.5
2012-11-09 1545 1578 1545 1562 79700 781
2012-11-12 1565 1576 1532 1536 75300 768
2012-11-13 1536 1536 1506 1523 57100 761.5
2012-11-14 1505 1520 1500 1506 102100 753
2012-11-15 1501 1527 1497 1511 135300 755.5
2012-11-16 1515 1533 1505 1516 139600 758
2012-11-19 1522 1551 1520 1548 98000 774
2012-11-20 1575 1580 1545 1556 65100 778
2012-11-21 1556 1575 1545 1567 142500 783.5
2012-11-22 1579 1613 1570 1588 195800 794
2012-11-26 1589 1590 1534 1545 142300 772.5
2012-11-27 1535 1557 1531 1541 230900 770.5
2012-11-28 1530 1546 1530 1540 88100 770
2012-11-29 1544 1576 1544 1555 68200 777.5
2012-11-30 1561 1565 1550 1553 47300 776.5
2012-12-03 1551 1568 1551 1555 32000 777.5
2012-12-04 1541 1574 1527 1547 133600 773.5
2012-12-05 1535 1574 1534 1568 119100 784
2012-12-06 1569 1574 1540 1548 114600 774
2012-12-07 1545 1564 1529 1553 82400 776.5
2012-12-10 1558 1560 1534 1545 111300 772.5
2012-12-11 1536 1554 1526 1545 98700 772.5
2012-12-12 1558 1570 1546 1561 129900 780.5
2012-12-13 1569 1569 1550 1551 97500 775.5
2012-12-14 1537 1549 1525 1527 170300 763.5
2012-12-17 1547 1549 1530 1539 100900 769.5
2012-12-18 1539 1560 1539 1555 61700 777.5
2012-12-19 1560 1576 1554 1571 109900 785.5
2012-12-20 1564 1572 1553 1563 106800 781.5
2012-12-21 1577 1584 1553 1559 99300 779.5
2012-12-25 1564 1569 1531 1536 72100 768
2012-12-26 1564 1564 1540 1554 43300 777
2012-12-27 1556 1558 1544 1548 87400 774
2012-12-28 1545 1552 1530 1533 121800 766.5


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。