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
2014-01-06 2899 2899 2637 2655 96000 331.9
2014-01-07 2558 2644 2440 2483 83000 310.4
2014-01-08 2501 2650 2430 2650 72300 331.3
2014-01-09 2650 2650 2526 2548 37400 318.5
2014-01-10 2500 2544 2490 2541 14900 317.6
2014-01-14 2450 2475 2402 2440 20000 305
2014-01-15 2474 2474 2410 2418 16400 302.3
2014-01-16 2420 2448 2311 2311 36000 288.9
2014-01-17 2290 2348 2269 2287 24000 285.9
2014-01-20 2330 2330 2292 2316 11100 289.5
2014-01-21 2310 2310 2274 2282 17800 285.3
2014-01-22 2275 2350 2275 2325 15500 290.6
2014-01-23 2320 2348 2283 2286 21900 285.8
2014-01-24 2290 2290 2201 2223 35600 277.9
2014-01-27 2080 2135 2051 2055 34500 256.9
2014-01-28 2100 2154 2057 2091 12900 261.4
2014-01-29 2100 2137 2089 2103 6400 262.9
2014-01-30 2041 2045 2025 2032 10400 254
2014-01-31 2045 2148 2020 2069 15600 258.6
2014-02-03 2001 2015 1903 1905 22100 238.1
2014-02-04 1505 1629 1505 1550 75800 193.8
2014-02-05 1699 1699 1362 1480 60100 185
2014-02-06 1510 1610 1503 1559 21300 194.9
2014-02-07 1580 1648 1565 1580 22700 197.5
2014-02-10 1625 1745 1625 1710 26400 213.8
2014-02-12 1680 1771 1680 1749 17700 218.6
2014-02-13 1731 1731 1655 1708 12800 213.5
2014-02-14 1651 1769 1570 1621 16900 202.6
2014-02-17 1620 1620 1530 1570 9000 196.3
2014-02-18 1571 1610 1550 1559 8500 194.9
2014-02-19 1560 1620 1559 1620 8700 202.5
2014-02-20 1640 1668 1561 1561 11700 195.1
2014-02-21 1566 1618 1565 1570 4600 196.3
2014-02-24 1572 1650 1572 1595 9300 199.4
2014-02-25 1619 1640 1602 1627 6300 203.4
2014-02-26 1609 1630 1605 1608 5000 201
2014-02-27 1610 1639 1580 1600 10200 200
2014-02-28 1600 1615 1581 1582 7200 197.8
2014-03-03 1573 1576 1500 1520 11700 190
2014-03-04 1495 1520 1480 1503 3400 187.9
2014-03-05 1540 1580 1517 1540 5000 192.5
2014-03-06 1539 1539 1505 1529 6500 191.1
2014-03-07 1535 1577 1535 1554 4500 194.3
2014-03-10 1582 1593 1565 1565 7400 195.6
2014-03-11 1570 1965 1570 1965 138700 245.6
2014-03-12 2005 2338 1826 1862 449200 232.8
2014-03-13 1782 1800 1701 1704 51600 213
2014-03-14 1640 1640 1580 1580 29600 197.5
2014-03-17 1550 1581 1500 1500 22000 187.5
2014-03-18 1570 1580 1515 1536 11200 192
2014-03-19 1522 1549 1505 1505 24700 188.1
2014-03-20 1501 1501 1400 1428 21500 178.5
2014-03-24 1400 1459 1390 1449 13300 181.1
2014-03-25 1479 1492 1445 1455 7100 181.9
2014-03-26 1446 1450 1445 1445 6000 180.6
2014-03-27 1445 1479 1385 1479 8000 184.9
2014-03-28 1485 1565 1450 1553 12100 194.1
2014-03-31 1550 1598 1525 1547 7900 193.4
2014-04-01 1575 1575 1522 1527 3600 190.9
2014-04-02 1523 1588 1521 1540 10200 192.5
2014-04-03 1577 1620 1542 1586 12100 198.3
2014-04-04 1620 1625 1565 1567 8400 195.9
2014-04-07 1567 1567 1513 1522 3200 190.3
2014-04-08 1500 1514 1461 1513 4800 189.1
2014-04-09 1481 1481 1470 1475 3600 184.4
2014-04-10 1480 1504 1430 1430 5900 178.8
2014-04-11 1395 1395 1365 1381 13000 172.6
2014-04-14 1395 1410 1386 1386 1700 173.3
2014-04-15 1418 1418 1365 1395 3900 174.4
2014-04-16 1365 1429 1365 1413 3900 176.6
2014-04-17 1416 1450 1416 1416 7300 177
2014-04-18 1410 1440 1401 1431 3200 178.9
2014-04-21 1411 1470 1411 1420 8200 177.5
2014-04-22 1421 1438 1380 1382 6500 172.8
2014-04-23 1381 1386 1370 1386 4500 173.3
2014-04-24 1388 1388 1362 1366 8300 170.8
2014-04-25 1360 1377 1349 1349 9900 168.6
2014-04-28 1350 1350 1314 1314 12600 164.3
2014-04-30 1309 1316 1235 1247 10600 155.9
2014-05-01 1248 1261 1191 1225 9100 153.1
2014-05-02 1195 1260 1195 1258 13000 157.3
2014-05-07 1230 1258 1223 1223 3100 152.9
2014-05-08 1230 1230 1204 1205 3700 150.6
2014-05-09 1201 1243 1201 1204 3000 150.5
2014-05-12 1202 1223 1102 1121 9700 140.1
2014-05-13 1122 1145 1100 1145 5900 143.1
2014-05-14 1199 1233 1180 1200 10800 150
2014-05-15 1150 1179 1140 1156 7700 144.5
2014-05-16 1119 1156 1100 1122 3500 140.3
2014-05-19 1080 1100 970 1008 16500 126
2014-05-20 963 1030 960 1020 23100 127.5
2014-05-21 999 1020 980 1010 7900 126.3
2014-05-22 1020 1070 1018 1063 11000 132.9
2014-05-23 1070 1128 1070 1091 11400 136.4
2014-05-26 1110 1138 1100 1120 9700 140
2014-05-27 1127 1190 1127 1167 11800 145.9
2014-05-28 1189 1210 1155 1200 8400 150
2014-05-29 1180 1500 1180 1338 215100 167.3
2014-05-30 1355 1400 1285 1303 42400 162.9
2014-06-02 1330 1330 1268 1321 18000 165.1
2014-06-03 1338 1448 1320 1415 63400 176.9
2014-06-04 1465 1465 1403 1408 34200 176
2014-06-05 1412 1445 1353 1365 14700 170.6
2014-06-06 1367 1411 1345 1410 9800 176.3
2014-06-09 1433 1460 1419 1458 17200 182.3
2014-06-10 1510 1540 1430 1442 30100 180.3
2014-06-11 1421 1478 1420 1463 12300 182.9
2014-06-12 1450 1458 1431 1449 6900 181.1
2014-06-13 1465 1465 1433 1465 10300 183.1
2014-06-16 1475 1475 1439 1455 8600 181.9
2014-06-17 1460 1465 1420 1458 7400 182.3
2014-06-18 1450 1455 1423 1450 8900 181.3
2014-06-19 1452 1452 1424 1430 6100 178.8
2014-06-20 1425 1426 1401 1406 4600 175.8
2014-06-23 1406 1440 1400 1400 12200 175
2014-06-24 1410 1410 1389 1393 3800 174.1
2014-06-25 1390 1419 1381 1382 5300 172.8
2014-06-26 1378 1399 1378 1380 4200 172.5
2014-06-27 1333 1352 1303 1330 6800 166.3
2014-06-30 1305 1330 1298 1322 15500 165.3
2014-07-01 1350 1350 1319 1327 2500 165.9
2014-07-02 1327 1350 1323 1344 3500 168
2014-07-03 1348 1348 1318 1323 3600 165.4
2014-07-04 1293 1340 1293 1302 6200 162.8
2014-07-07 1295 1324 1295 1308 2700 163.5
2014-07-08 1308 1320 1308 1320 6500 165
2014-07-09 1324 1330 1302 1308 3700 163.5
2014-07-10 1300 1330 1293 1306 6200 163.3
2014-07-11 1293 1320 1285 1298 5000 162.3
2014-07-14 1328 1328 1297 1298 2500 162.3
2014-07-15 1318 1355 1300 1340 6600 167.5
2014-07-16 1349 1360 1301 1316 4200 164.5
2014-07-17 1316 1340 1302 1302 2800 162.8
2014-07-18 1287 1318 1287 1290 3100 161.3
2014-07-22 1290 1317 1290 1290 1700 161.3
2014-07-23 1291 1316 1291 1316 2700 164.5
2014-07-24 1293 1315 1293 1300 1200 162.5
2014-07-25 1293 1309 1286 1290 4400 161.3
2014-07-28 1290 1314 1280 1314 2000 164.3
2014-07-29 1300 1300 1290 1293 4900 161.6
2014-07-30 1293 1298 1290 1294 2200 161.8
2014-07-31 1294 1297 1294 1295 3100 161.9
2014-08-01 1285 1294 1283 1294 3700 161.8
2014-08-04 1282 1305 1280 1301 4700 162.6
2014-08-05 1282 1299 1277 1283 3500 160.4
2014-08-06 1283 1283 1202 1262 4000 157.8
2014-08-07 1262 1262 1230 1261 1400 157.6
2014-08-08 1261 1261 1216 1216 3300 152
2014-08-11 1192 1247 1192 1239 3900 154.9
2014-08-12 1209 1278 1209 1270 3400 158.8
2014-08-13 1250 1250 1220 1250 2900 156.3
2014-08-14 1249 1271 1190 1228 5900 153.5
2014-08-15 1271 1271 1231 1267 2000 158.4
2014-08-18 1269 1296 1260 1295 2300 161.9
2014-08-19 1299 1299 1283 1296 1900 162
2014-08-20 1298 1334 1298 1329 12000 166.1
2014-08-21 1320 1327 1300 1320 4600 165
2014-08-22 1310 1314 1293 1294 4200 161.8
2014-08-25 1286 1369 1286 1310 3700 163.8
2014-08-26 1297 1327 1297 1299 2000 162.4
2014-08-27 1326 1326 1296 1316 2900 164.5
2014-08-28 1310 1315 1280 1288 7700 161
2014-08-29 1302 1302 1280 1300 600 162.5
2014-09-01 1316 1316 1300 1300 2800 162.5
2014-09-02 1302 1312 1299 1310 2100 163.8
2014-09-03 1319 1322 1293 1319 1700 164.9
2014-09-04 1289 1315 1289 1290 3700 161.3
2014-09-05 1290 1318 1288 1300 3100 162.5
2014-09-08 1298 1306 1287 1305 1500 163.1
2014-09-09 1305 1305 1290 1299 2300 162.4
2014-09-10 1309 1313 1287 1289 5600 161.1
2014-09-11 1379 1380 1340 1360 14200 170
2014-09-12 1350 1389 1350 1380 6400 172.5
2014-09-16 1363 1397 1310 1317 6200 164.6
2014-09-17 1348 1349 1315 1345 2200 168.1
2014-09-18 1370 1370 1325 1331 1400 166.4
2014-09-19 1331 1361 1331 1349 1900 168.6
2014-09-22 1335 1365 1335 1354 2200 169.3
2014-09-24 1338 1359 1330 1330 3500 166.3
2014-09-25 1333 1357 1330 1336 6000 167
2014-09-26 1330 1350 1316 1316 2400 164.5
2014-09-29 1311 1353 1311 1322 1300 165.3
2014-09-30 1323 1349 1310 1310 9100 163.8
2014-10-01 1311 1318 1280 1307 14000 163.4
2014-10-02 1265 1274 1220 1220 5600 152.5
2014-10-03 1245 1254 1205 1236 5100 154.5
2014-10-06 1266 1268 1230 1264 2100 158
2014-10-07 1299 1300 1285 1298 2000 162.3
2014-10-08 1286 1299 1265 1272 1600 159
2014-10-09 1296 1296 1212 1276 3800 159.5
2014-10-10 1265 1265 1170 1211 6300 151.4
2014-10-14 1150 1203 1123 1147 4400 143.4
2014-10-15 1237 1237 1177 1178 1000 147.3
2014-10-16 1101 1191 1101 1120 7300 140
2014-10-17 1111 1141 1110 1140 2300 142.5
2014-10-20 1166 1194 1156 1182 1600 147.8
2014-10-21 1156 1232 1156 1202 3600 150.3
2014-10-22 1232 1232 1181 1210 1000 151.3
2014-10-23 1200 1247 1180 1243 2400 155.4
2014-10-24 1250 1250 1223 1233 2600 154.1
2014-10-27 1249 1249 1236 1245 900 155.6
2014-10-28 1245 1245 1220 1222 1600 152.8
2014-10-29 1237 1249 1237 1248 1000 156
2014-10-30 1250 1340 1250 1327 10100 165.9
2014-10-31 1378 1378 1260 1272 13800 159
2014-11-04 1273 1327 1273 1299 4000 162.4
2014-11-05 1293 1299 1262 1272 1200 159
2014-11-06 1294 1294 1271 1290 2200 161.3
2014-11-07 1290 1310 1290 1300 5600 162.5
2014-11-10 1320 1325 1290 1325 3400 165.6
2014-11-11 1325 1326 1304 1325 1300 165.6
2014-11-12 1320 1325 1246 1270 8000 158.8
2014-11-13 1298 1298 1267 1275 3000 159.4
2014-11-14 1294 1294 1250 1256 1800 157
2014-11-17 1333 1333 1264 1300 5800 162.5
2014-11-18 1300 1330 1300 1328 1400 166
2014-11-19 1326 1326 1303 1325 500 165.6
2014-11-20 1320 1326 1319 1326 3300 165.8
2014-11-21 1327 1328 1307 1307 2400 163.4
2014-11-25 1309 1325 1290 1290 2000 161.3
2014-11-26 1291 1317 1270 1272 3200 159
2014-11-27 1274 1293 1231 1231 5300 153.9
2014-11-28 1230 1260 1201 1228 8600 153.5
2014-12-01 1244 1244 1216 1219 1500 152.4
2014-12-02 1240 1240 1201 1205 6100 150.6
2014-12-03 1201 1224 1195 1218 6200 152.3
2014-12-04 1195 1222 1195 1220 5300 152.5
2014-12-05 1205 1239 1205 1239 3900 154.9
2014-12-08 1258 1310 1245 1298 8900 162.3
2014-12-09 1267 1267 1216 1216 5400 152
2014-12-10 1265 1265 1200 1230 5100 153.8
2014-12-11 1251 1251 1214 1236 1700 154.5
2014-12-12 1245 1248 1210 1248 4600 156
2014-12-15 1218 1247 1218 1218 2200 152.3
2014-12-16 1235 1254 1212 1212 4300 151.5
2014-12-17 1241 1241 1211 1221 6900 152.6
2014-12-18 1225 1245 1205 1245 8800 155.6
2014-12-19 1245 1250 1214 1250 7500 156.3
2014-12-22 1225 1249 1201 1205 6100 150.6
2014-12-24 1207 1222 1200 1202 9000 150.3
2014-12-25 1200 1202 1151 1151 20600 143.9
2014-12-26 1151 1182 1151 1178 1700 147.3
2014-12-29 1208 1220 1191 1191 1700 148.9
2014-12-30 1214 1214 1180 1182 3300 147.8


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。