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。

日付 始値 高値 安値 終値 出来高 終値調整
2015-01-05 997 1013 994 1000 151900 500
2015-01-06 970 995 970 977 122600 488.5
2015-01-07 969 984 969 972 98900 486
2015-01-08 980 985 961 962 109700 481
2015-01-09 970 994 960 984 160000 492
2015-01-13 976 983 958 967 204700 483.5
2015-01-14 968 969 920 928 241500 464
2015-01-15 920 927 910 915 248200 457.5
2015-01-16 915 917 885 899 195700 449.5
2015-01-19 905 925 881 891 177800 445.5
2015-01-20 888 890 860 877 301200 438.5
2015-01-21 872 888 853 863 193300 431.5
2015-01-22 853 875 852 874 158300 437
2015-01-23 872 874 861 864 115100 432
2015-01-26 864 925 864 922 291800 461
2015-01-27 907 923 888 895 186400 447.5
2015-01-28 924 955 911 954 366300 477
2015-01-29 945 950 917 917 135200 458.5
2015-01-30 939 980 926 973 202400 486.5
2015-02-02 965 965 923 925 151400 462.5
2015-02-03 925 937 900 905 89000 452.5
2015-02-04 910 930 895 899 127400 449.5
2015-02-05 896 914 896 903 52200 451.5
2015-02-06 900 910 895 899 47600 449.5
2015-02-09 905 938 900 922 75300 461
2015-02-10 950 964 934 956 168700 478
2015-02-12 950 959 940 955 96800 477.5
2015-02-13 951 953 920 924 131700 462
2015-02-16 926 940 916 919 84100 459.5
2015-02-17 920 936 920 931 62700 465.5
2015-02-18 936 947 931 944 109100 472
2015-02-19 943 964 932 949 137500 474.5
2015-02-20 940 952 940 946 66600 473
2015-02-23 960 962 945 946 89500 473
2015-02-24 950 953 931 945 89600 472.5
2015-02-25 947 947 933 943 71500 471.5
2015-02-26 941 953 941 948 86100 474
2015-02-27 949 950 935 947 78600 473.5
2015-03-02 952 955 939 943 77700 471.5
2015-03-03 950 950 921 926 90500 463
2015-03-04 911 920 895 918 168200 459
2015-03-05 910 942 903 935 90800 467.5
2015-03-06 920 935 920 932 58200 466
2015-03-09 930 932 912 918 118800 459
2015-03-10 916 935 916 926 51600 463
2015-03-11 929 933 913 933 63100 466.5
2015-03-12 959 980 945 956 263500 478
2015-03-13 960 964 948 948 169500 474
2015-03-16 975 1040 972 1039 900700 519.5
2015-03-17 1045 1049 992 1040 646000 520
2015-03-18 965 971 858 925 2630800 462.5
2015-03-19 985 985 921 942 1001700 471
2015-03-20 951 956 922 929 361600 464.5
2015-03-23 943 943 913 920 309700 460
2015-03-24 920 930 912 929 269700 464.5
2015-03-25 930 955 918 954 340300 477
2015-03-26 944 973 940 968 220200 484
2015-03-27 968 1028 960 1017 555800 508.5
2015-03-30 1030 1066 1020 1040 436000 520
2015-03-31 1065 1080 1045 1078 336500 539
2015-04-01 1090 1090 1018 1056 429000 528
2015-04-02 1035 1055 1011 1022 324600 511
2015-04-03 1030 1040 1021 1040 184800 520
2015-04-06 1036 1055 1028 1043 151200 521.5
2015-04-07 1037 1037 1002 1009 275300 504.5
2015-04-08 1010 1021 993 1015 218500 507.5
2015-04-09 1012 1015 995 1000 195600 500
2015-04-10 1000 1062 1000 1046 285800 523
2015-04-13 1055 1058 1031 1041 124800 520.5
2015-04-14 1055 1060 1040 1056 134300 528
2015-04-15 1058 1065 1010 1032 155100 516
2015-04-16 1032 1056 1016 1047 142100 523.5
2015-04-17 1048 1052 1005 1020 108800 510
2015-04-20 1000 1038 982 999 158500 499.5
2015-04-21 1000 1018 995 1011 116200 505.5
2015-04-22 1001 1022 1001 1013 71600 506.5
2015-04-23 1002 1046 1002 1037 141200 518.5
2015-04-24 1021 1056 1021 1054 143700 527
2015-04-27 1049 1049 1014 1015 117200 507.5
2015-04-28 1013 1040 1013 1029 89600 514.5
2015-04-30 1027 1036 1000 1014 144200 507
2015-05-01 1005 1010 991 1000 109400 500
2015-05-07 1001 1012 997 1002 77700 501
2015-05-08 998 1018 998 1014 81600 507
2015-05-11 1030 1030 1007 1011 62300 505.5
2015-05-12 1011 1025 1005 1025 77100 512.5
2015-05-13 1011 1025 1010 1023 29600 511.5
2015-05-14 1023 1023 1010 1011 34900 505.5
2015-05-15 1019 1025 1010 1015 74100 507.5
2015-05-18 1016 1016 998 1002 120800 501
2015-05-19 1004 1010 998 1006 108900 503
2015-05-20 1010 1011 999 1005 90900 502.5
2015-05-21 1002 1005 991 997 153200 498.5
2015-05-22 1000 1014 1000 1014 108400 507
2015-05-25 1010 1016 1002 1007 148300 503.5
2015-05-26 1003 1012 993 1005 189000 502.5
2015-05-27 998 1005 996 999 86100 499.5
2015-05-28 1000 1000 942 953 380300 476.5
2015-05-29 955 984 955 977 103100 488.5
2015-06-01 987 993 970 985 101200 492.5
2015-06-02 975 978 957 970 143100 485
2015-06-03 962 975 956 964 101500 482
2015-06-04 971 982 969 978 148100 489
2015-06-05 977 1001 972 995 148300 497.5
2015-06-08 1009 1081 999 1033 472800 516.5
2015-06-09 1009 1016 998 1000 178200 500
2015-06-10 1002 1038 1000 1038 159200 519
2015-06-11 1087 1124 1050 1095 866700 547.5
2015-06-12 1120 1120 1063 1063 656600 531.5
2015-06-15 1033 1270 1025 1168 1271800 584
2015-06-16 1261 1284 1181 1219 1073100 609.5
2015-06-17 1170 1260 1114 1255 799000 627.5
2015-06-18 1244 1382 1229 1332 1284600 666
2015-06-19 1348 1364 1262 1351 614900 675.5
2015-06-22 1400 1467 1358 1383 745100 691.5
2015-06-23 1412 1421 1303 1327 635600 663.5
2015-06-24 1320 1393 1312 1383 304200 691.5
2015-06-25 1382 1385 1330 1340 198700 670
2015-06-26 1311 1360 1270 1344 238100 672
2015-06-29 1284 1374 1280 1337 310000 668.5
2015-06-30 1307 1447 1307 1424 503500 712
2015-07-01 1450 1458 1395 1407 224500 703.5
2015-07-02 1407 1495 1396 1452 394400 726
2015-07-03 1461 1666 1461 1558 1344200 779
2015-07-06 1535 1554 1388 1471 798000 735.5
2015-07-07 1475 1507 1413 1425 513500 712.5
2015-07-08 1404 1429 1282 1326 700400 663
2015-07-09 1292 1350 1148 1322 765100 661
2015-07-10 1310 1371 1260 1268 332800 634
2015-07-13 1310 1366 1310 1350 344200 675
2015-07-14 1375 1435 1331 1403 470500 701.5
2015-07-15 1433 1445 1356 1358 235300 679
2015-07-16 1340 1430 1335 1407 266600 703.5
2015-07-17 1460 1460 1400 1415 400400 707.5
2015-07-21 1420 1538 1403 1538 403100 769
2015-07-22 1516 1547 1486 1518 327800 759
2015-07-23 1502 1615 1485 1493 510800 746.5
2015-07-24 1466 1525 1451 1487 194500 743.5
2015-07-27 1479 1479 1400 1436 268400 718
2015-07-28 1389 1415 1352 1396 348900 698
2015-07-29 1405 1414 1327 1352 249100 676
2015-07-30 1360 1382 1313 1351 233200 675.5
2015-07-31 1350 1350 1281 1293 340400 646.5
2015-08-03 1293 1320 1245 1260 447500 630
2015-08-04 1287 1332 1252 1311 248300 655.5
2015-08-05 1307 1338 1270 1299 177000 649.5
2015-08-06 1302 1324 1285 1285 176500 642.5
2015-08-07 1265 1293 1248 1254 159700 627
2015-08-10 1254 1305 1253 1284 133900 642
2015-08-11 1293 1331 1290 1324 169600 662
2015-08-12 1295 1301 1252 1266 221500 633
2015-08-13 1275 1300 1265 1265 130100 632.5
2015-08-14 1259 1274 1217 1227 265600 613.5
2015-08-17 1210 1240 1190 1224 176500 612
2015-08-18 1224 1272 1217 1247 158400 623.5
2015-08-19 1239 1242 1185 1188 195700 594
2015-08-20 1160 1210 1158 1166 183800 583
2015-08-21 1106 1125 1090 1107 368900 553.5
2015-08-24 1050 1073 902 935 934800 467.5
2015-08-25 891 1026 865 942 581200 471
2015-08-26 972 1036 956 1017 242400 508.5
2015-08-27 1020 1075 1002 1039 321800 519.5
2015-08-28 1050 1090 1050 1063 219800 531.5
2015-08-31 1093 1106 1059 1084 190100 542
2015-09-01 1084 1096 1003 1008 271500 504
2015-09-02 978 1058 974 1018 225300 509
2015-09-03 1031 1088 1025 1064 177900 532
2015-09-04 1090 1090 984 1000 229000 500
2015-09-07 970 1011 950 990 148600 495
2015-09-08 995 1010 946 956 154500 478
2015-09-09 1012 1045 988 1037 204800 518.5
2015-09-10 1011 1020 990 1018 125800 509
2015-09-11 1010 1027 993 1002 199200 501
2015-09-14 1010 1054 980 985 257900 492.5
2015-09-15 950 956 916 920 706900 460
2015-09-16 905 909 845 880 648100 440
2015-09-17 910 975 910 945 599100 472.5
2015-09-18 960 1019 960 1001 495700 500.5
2015-09-24 960 980 923 926 200200 463
2015-09-25 939 975 920 945 152800 472.5
2015-09-28 960 1015 953 1002 225300 501
2015-09-29 972 1000 961 982 242200 491
2015-09-30 988 1015 955 999 150300 499.5
2015-10-01 1035 1087 1004 1045 415300 522.5
2015-10-02 1026 1045 1015 1019 110300 509.5
2015-10-05 1017 1032 1009 1017 79500 508.5
2015-10-06 1017 1025 991 1000 101100 500
2015-10-07 1000 1015 1000 1014 58000 507
2015-10-08 1014 1014 975 977 115200 488.5
2015-10-09 970 993 956 987 53900 493.5
2015-10-13 986 992 962 970 61800 485
2015-10-14 970 970 937 940 92300 470
2015-10-15 920 942 916 924 137900 462
2015-10-16 930 953 930 934 59100 467
2015-10-19 949 964 938 950 71200 475
2015-10-20 945 946 915 926 100400 463
2015-10-21 939 939 911 922 88800 461
2015-10-22 913 922 908 910 99000 455
2015-10-23 920 942 910 940 139400 470
2015-10-26 942 969 940 966 83000 483
2015-10-27 960 990 958 980 146900 490
2015-10-28 978 995 967 980 70900 490
2015-10-29 987 993 983 990 69100 495
2015-10-30 977 1010 975 997 86900 498.5
2015-11-02 1000 1008 981 1005 108600 502.5
2015-11-04 1010 1017 1005 1013 94200 506.5
2015-11-05 1015 1015 985 985 61100 492.5
2015-11-06 975 975 953 958 50500 479
2015-11-09 951 988 951 969 72400 484.5
2015-11-10 984 984 958 970 25900 485
2015-11-11 959 972 954 967 62000 483.5
2015-11-12 968 992 960 986 52300 493
2015-11-13 965 970 956 960 55700 480
2015-11-16 960 988 958 978 69200 489
2015-11-17 993 993 966 966 40200 483
2015-11-18 976 977 958 960 48400 480
2015-11-19 969 970 957 963 38300 481.5
2015-11-20 964 969 955 963 34200 481.5
2015-11-24 980 1025 972 993 138100 496.5
2015-11-25 1005 1005 986 989 98100 494.5
2015-11-26 1004 1079 992 1071 216300 535.5
2015-11-27 1080 1083 1037 1041 138700 520.5
2015-11-30 1071 1075 1029 1033 85200 516.5
2015-12-01 1034 1050 1002 1012 96600 506
2015-12-02 1006 1039 1006 1034 81200 517
2015-12-03 1035 1124 1033 1122 288100 561
2015-12-04 1110 1180 1086 1153 432500 576.5
2015-12-07 1177 1177 1115 1126 182000 563
2015-12-08 1120 1120 1058 1061 132700 530.5
2015-12-09 1044 1080 1031 1031 92700 515.5
2015-12-10 1030 1036 1007 1010 96600 505
2015-12-11 1015 1028 1000 1006 65600 503
2015-12-14 980 1006 972 998 90500 499
2015-12-15 1000 1017 974 982 112800 491
2015-12-16 832 843 832 832 639300 416
2015-12-17 830 860 805 848 922400 424
2015-12-18 848 895 829 882 301800 441
2015-12-21 867 873 832 855 222100 427.5
2015-12-22 843 845 819 823 162400 411.5
2015-12-24 808 819 755 759 316600 379.5
2015-12-25 732 766 729 737 276600 368.5
2015-12-28 782 807 768 802 201100 401
2015-12-29 807 835 795 834 172400 417
2015-12-30 825 843 824 835 117400 417.5


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。