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 1036 1100 1036 1070 7000 267.5
2015-01-06 1060 1060 1040 1048 3000 262
2015-01-07 1048 1051 1023 1032 7300 258
2015-01-08 1035 1036 1025 1034 7200 258.5
2015-01-09 1060 1064 1027 1034 9000 258.5
2015-01-13 1004 1015 1004 1009 14400 252.3
2015-01-14 1009 1024 1000 1013 12800 253.3
2015-01-15 1005 1010 990 1000 10000 250
2015-01-16 995 1004 994 997 9600 249.3
2015-01-19 1002 1007 999 1001 3800 250.3
2015-01-20 1005 1012 999 1009 6500 252.3
2015-01-21 1005 1008 1003 1003 5400 250.8
2015-01-22 1010 1010 1000 1006 2400 251.5
2015-01-23 1015 1018 981 991 18300 247.8
2015-01-26 1000 1000 993 995 5600 248.8
2015-01-27 995 997 981 997 9900 249.3
2015-01-28 995 1147 994 1147 320000 286.8
2015-01-29 1117 1370 1103 1180 408600 295
2015-01-30 1180 1260 1180 1215 98200 303.8
2015-02-02 1245 1500 1196 1259 524700 314.8
2015-02-03 1300 1350 1211 1240 222300 310
2015-02-04 1260 1274 1203 1229 47300 307.3
2015-02-05 1207 1320 1207 1283 60300 320.8
2015-02-06 1290 1326 1260 1318 61200 329.5
2015-02-09 1344 1510 1338 1419 268900 354.8
2015-02-10 1474 1474 1380 1402 84800 350.5
2015-02-12 1462 1498 1420 1427 100900 356.8
2015-02-13 1367 1395 1323 1370 90200 342.5
2015-02-16 1370 1370 1331 1351 29000 337.8
2015-02-17 1333 1344 1294 1294 60700 323.5
2015-02-18 1299 1313 1283 1296 26100 324
2015-02-19 1283 1312 1283 1302 31700 325.5
2015-02-20 1306 1340 1293 1329 27500 332.3
2015-02-23 1332 1344 1328 1336 20700 334
2015-02-24 1342 1383 1342 1350 17300 337.5
2015-02-25 1370 1371 1351 1364 17500 341
2015-02-26 1357 1370 1307 1321 52500 330.3
2015-02-27 1313 1332 1313 1329 9400 332.3
2015-03-02 1329 1353 1315 1336 30800 334
2015-03-03 1323 1345 1314 1326 24500 331.5
2015-03-04 1325 1325 1309 1317 12000 329.3
2015-03-05 1315 1345 1315 1332 13400 333
2015-03-06 1332 1342 1321 1323 10100 330.8
2015-03-09 1339 1339 1325 1329 13300 332.3
2015-03-10 1329 1350 1321 1328 19400 332
2015-03-11 1323 1328 1311 1328 13100 332
2015-03-12 1322 1328 1317 1318 12800 329.5
2015-03-13 1320 1335 1305 1321 18500 330.3
2015-03-16 1335 1377 1334 1363 31800 340.8
2015-03-17 1365 1375 1357 1365 14800 341.3
2015-03-18 1379 1388 1365 1388 16300 347
2015-03-19 1390 1400 1350 1373 24600 343.3
2015-03-20 1375 1380 1355 1373 13900 343.3
2015-03-23 1390 1390 1371 1374 16600 343.5
2015-03-24 1384 1384 1360 1375 29000 343.8
2015-03-25 1395 1430 1390 1430 127300 357.5
2015-03-26 1411 1424 1370 1370 66200 342.5
2015-03-27 1340 1349 1250 1283 86200 320.8
2015-03-30 1281 1281 1230 1235 36500 308.8
2015-03-31 1232 1316 1223 1287 63700 321.8
2015-04-01 1295 1296 1255 1271 19100 317.8
2015-04-02 1255 1295 1251 1270 17700 317.5
2015-04-03 1263 1296 1263 1280 11600 320
2015-04-06 1270 1290 1270 1286 8400 321.5
2015-04-07 1296 1303 1285 1294 17900 323.5
2015-04-08 1300 1313 1291 1295 17700 323.8
2015-04-09 1310 1310 1288 1297 6800 324.3
2015-04-10 1293 1293 1255 1266 24000 316.5
2015-04-13 1255 1266 1253 1264 5600 316
2015-04-14 1269 1269 1257 1267 7700 316.8
2015-04-15 1265 1265 1248 1248 10100 312
2015-04-16 1275 1296 1266 1290 19200 322.5
2015-04-17 1300 1305 1277 1279 11600 319.8
2015-04-20 1262 1320 1262 1290 25900 322.5
2015-04-21 1590 1590 1590 1590 18900 397.5
2015-04-22 1990 1990 1990 1990 37400 497.5
2015-04-23 2180 2390 2107 2390 909100 597.5
2015-04-24 2500 2550 2170 2419 1964900 604.8
2015-04-27 2400 2919 2393 2919 1053600 729.8
2015-04-28 2998 3375 2738 3290 2506800 822.5
2015-04-30 3300 3415 3000 3205 982300 801.3
2015-05-01 3135 3165 2506 2530 669900 632.5
2015-05-07 2434 3030 2431 3030 689200 757.5
2015-05-08 3240 3640 3045 3200 807300 800
2015-05-11 3200 3330 2936 3000 269200 750
2015-05-12 3100 3220 2855 2932 201300 733
2015-05-13 2960 3000 2744 2770 142200 692.5
2015-05-14 2780 3110 2772 2990 357900 747.5
2015-05-15 3030 3100 2630 2685 288300 671.3
2015-05-18 2785 2844 2645 2715 128600 678.8
2015-05-19 2635 2740 2606 2740 104900 685
2015-05-20 2691 2987 2670 2978 253500 744.5
2015-05-21 3000 3135 2875 2901 195800 725.3
2015-05-22 2910 2913 2822 2870 63200 717.5
2015-05-25 2865 3045 2825 3000 158800 750
2015-05-26 3000 3055 2826 2858 99700 714.5
2015-05-27 2908 2950 2870 2900 98800 725
2015-05-28 2905 3000 2830 2868 117100 717
2015-05-29 2831 3000 2830 3000 136300 750
2015-06-01 3050 3290 2983 3285 355100 821.3
2015-06-02 3350 3985 3310 3845 1518400 961.3
2015-06-03 3705 3845 3545 3645 351300 911.3
2015-06-04 3715 3755 3415 3635 185700 908.8
2015-06-05 3590 3670 3280 3320 236200 830
2015-06-08 3280 3320 3185 3225 85900 806.3
2015-06-09 3260 3260 2981 3010 163500 752.5
2015-06-10 3000 3000 2830 2863 180300 715.8
2015-06-11 2875 2979 2851 2900 116600 725
2015-06-12 2960 3035 2835 2871 164800 717.8
2015-06-15 2852 2906 2750 2888 98200 722
2015-06-16 2892 2985 2828 2834 107900 708.5
2015-06-17 2811 2860 2695 2740 106400 685
2015-06-18 2709 2730 2510 2617 148600 654.3
2015-06-19 2645 2662 2500 2545 115900 636.3
2015-06-22 2570 2599 2506 2562 77800 640.5
2015-06-23 3065 3065 3015 3065 254300 766.3
2015-06-24 3010 3200 2762 2927 517000 731.8
2015-06-25 2833 2941 2775 2917 118900 729.3
2015-06-26 2900 2917 2826 2831 63600 707.8
2015-06-29 2600 2787 2600 2641 116100 660.3
2015-06-30 2603 2720 2603 2693 54500 673.3
2015-07-01 2673 2870 2673 2836 85100 709
2015-07-02 2900 2908 2751 2814 74700 703.5
2015-07-03 2810 2822 2725 2752 39800 688
2015-07-06 2652 2759 2652 2660 40100 665
2015-07-07 2719 2810 2719 2757 45800 689.3
2015-07-08 2800 2800 2525 2643 105800 660.8
2015-07-09 2543 2620 2200 2603 119100 650.8
2015-07-10 2561 2645 2532 2541 47000 635.3
2015-07-13 2560 2748 2560 2748 61100 687
2015-07-14 2730 2980 2730 2955 161400 738.8
2015-07-15 3000 3350 2978 3040 307400 760
2015-07-16 3110 3230 3000 3170 121000 792.5
2015-07-17 3195 3215 3055 3100 69200 775
2015-07-21 3070 3135 2959 3075 97800 768.8
2015-07-22 3025 3030 2960 2972 57000 743
2015-07-23 2982 3020 2861 2910 81300 727.5
2015-07-24 2890 2989 2801 2955 64400 738.8
2015-07-27 2881 2941 2881 2928 32400 732
2015-07-28 2850 2918 2800 2912 33400 728
2015-07-29 2886 2911 2785 2795 37500 698.8
2015-07-30 2838 2849 2694 2711 49500 677.8
2015-07-31 2681 2849 2671 2802 39700 700.5
2015-08-03 2850 2969 2831 2855 63600 713.8
2015-08-04 2863 2950 2760 2849 112500 712.3
2015-08-05 2930 2930 2816 2838 53200 709.5
2015-08-06 2850 2850 2761 2765 38300 691.3
2015-08-07 2728 2800 2690 2733 45100 683.3
2015-08-10 2701 2728 2644 2700 39600 675
2015-08-11 2690 2744 2660 2704 22200 676
2015-08-12 2670 2724 2625 2650 48900 662.5
2015-08-13 2610 2771 2580 2728 60600 682
2015-08-14 2707 2798 2668 2757 37900 689.3
2015-08-17 2737 2828 2737 2814 29400 703.5
2015-08-18 2814 2980 2801 2920 110200 730
2015-08-19 2900 2930 2749 2764 75500 691
2015-08-20 2715 2830 2704 2779 32700 694.8
2015-08-21 2696 2740 2625 2662 47500 665.5
2015-08-24 2500 2591 2163 2200 159600 550
2015-08-25 1950 2297 1858 2050 157100 512.5
2015-08-26 2170 2550 2125 2550 186500 637.5
2015-08-27 2560 2944 2560 2750 302500 687.5
2015-08-28 2894 2894 2682 2707 89100 676.8
2015-08-31 2657 2722 2630 2698 25500 674.5
2015-09-01 2831 2899 2600 2707 221000 676.8
2015-09-02 2562 2780 2562 2713 71100 678.3
2015-09-03 2750 2870 2750 2760 59100 690
2015-09-04 2759 2759 2580 2709 46600 677.3
2015-09-07 2620 2700 2600 2619 41000 654.8
2015-09-08 2598 2606 2527 2527 234800 631.8
2015-09-09 2528 2568 2527 2527 295900 631.8
2015-09-10 2527 2531 2444 2495 53200 623.8
2015-09-11 2464 2620 2464 2620 77100 655
2015-09-14 2520 2523 2447 2451 90200 612.8
2015-09-15 2451 2506 2440 2448 43400 612
2015-09-16 2453 2461 2360 2365 85500 591.3
2015-09-17 2388 2424 2315 2380 111900 595
2015-09-18 2330 2369 2320 2367 25600 591.8
2015-09-24 2267 2310 2222 2236 48600 559
2015-09-25 2218 2320 2133 2284 41700 571
2015-09-28 2250 2339 2237 2315 25700 578.8
2015-09-29 2227 2285 2185 2214 42800 553.5
2015-09-30 2264 2300 2223 2270 24800 567.5
2015-10-01 2320 2324 2260 2295 30400 573.8
2015-10-02 2310 2347 2270 2347 49100 586.8
2015-10-05 2380 2488 2357 2445 77800 611.3
2015-10-06 2495 2535 2413 2445 57200 611.3
2015-10-07 2488 2542 2445 2520 93200 630
2015-10-08 2535 2539 2497 2497 72700 624.3
2015-10-09 2485 2499 2462 2469 43700 617.3
2015-10-13 2458 2530 2446 2470 61000 617.5
2015-10-14 2465 2465 2321 2400 52600 600
2015-10-15 2376 2443 2350 2421 33600 605.3
2015-10-16 2425 2450 2396 2447 34700 611.8
2015-10-19 2435 2520 2410 2492 35800 623
2015-10-20 2470 2488 2440 2470 20300 617.5
2015-10-21 2470 2520 2451 2507 49600 626.8
2015-10-22 2466 2486 2434 2437 55200 609.3
2015-10-23 2479 2485 2435 2448 39100 612
2015-10-26 2440 2469 2422 2432 36800 608
2015-10-27 2445 2474 2420 2445 56800 611.3
2015-10-28 2445 2465 2405 2416 49200 604
2015-10-29 2453 2482 2406 2427 191200 606.8
2015-10-30 2422 2525 2400 2510 95200 627.5
2015-11-02 2510 2530 2425 2436 64200 609
2015-11-04 2436 2465 2361 2399 55300 599.8
2015-11-05 2372 2379 2295 2321 68600 580.3
2015-11-06 2301 2354 2289 2316 52900 579
2015-11-09 2350 2388 2350 2375 36200 593.8
2015-11-10 2341 2375 2320 2367 38700 591.8
2015-11-11 2366 2424 2339 2404 34100 601
2015-11-12 2384 2414 2375 2397 32500 599.3
2015-11-13 2378 2688 2370 2514 281300 628.5
2015-11-16 2470 2560 2430 2535 103500 633.8
2015-11-17 2620 2644 2566 2578 277800 644.5
2015-11-18 2598 2622 2535 2567 150700 641.8
2015-11-19 2568 2646 2558 2645 168300 661.3
2015-11-20 2638 2798 2587 2798 331700 699.5
2015-11-24 2951 3055 2900 2918 526600 729.5
2015-11-25 2950 3145 2872 2987 603700 746.8
2015-11-26 2965 2967 2875 2931 229400 732.8
2015-11-27 2981 3050 2911 3050 255900 762.5
2015-11-30 3070 3125 2963 3065 293800 766.3
2015-12-01 3085 3140 3010 3040 187800 760
2015-12-02 3010 3130 2995 3045 242400 761.3
2015-12-03 3065 3125 3050 3070 156500 767.5
2015-12-04 2997 3050 2936 2959 177300 739.8
2015-12-07 2995 3045 2967 3005 100200 751.3
2015-12-08 2979 3010 2886 2920 127500 730
2015-12-09 2872 2960 2835 2881 108600 720.3
2015-12-10 2799 2829 2750 2751 171300 687.8
2015-12-11 2768 2837 2711 2739 102100 684.8
2015-12-14 2651 2780 2651 2742 103900 685.5
2015-12-15 2787 2915 2670 2688 152300 672
2015-12-16 2788 2788 2689 2698 73600 674.5
2015-12-17 2748 2902 2708 2895 152800 723.8
2015-12-18 2902 2972 2830 2871 166000 717.8
2015-12-21 2835 2844 2734 2785 104600 696.3
2015-12-22 2785 2820 2762 2772 65300 693
2015-12-24 2840 3045 2803 2975 261500 743.8
2015-12-25 3050 3090 2920 3035 249700 758.8
2015-12-28 3135 3380 3105 3345 601500 836.3
2015-12-29 3350 3370 3205 3315 346600 828.8
2015-12-30 3315 3450 3250 3400 294600 850


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。