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
2005-01-04 615000 619008 607008 618000 86 257.5
2005-01-05 610992 631008 604992 621000 255 258.8
2005-01-06 625992 694992 625992 660000 1286 275
2005-01-07 664992 667992 643992 654000 342 272.5
2005-01-11 669000 739992 666000 696000 1367 290
2005-01-12 700992 709008 672000 702000 644 292.5
2005-01-13 709992 802008 703008 784992 4393 327.1
2005-01-14 754992 780000 709992 720000 1724 300
2005-01-17 730008 742992 706992 720000 508 300
2005-01-18 723000 729000 688992 699000 392 291.3
2005-01-19 709008 750000 699000 715008 799 297.9
2005-01-20 705000 733008 700992 714000 212 297.5
2005-01-21 703992 739008 703008 733992 274 305.8
2005-01-24 739992 769008 730992 730992 443 304.6
2005-01-25 736992 748992 711000 718008 273 299.2
2005-01-26 724992 732000 711000 718008 188 299.2
2005-01-27 726000 726000 700992 706992 165 294.6
2005-01-28 706992 715008 700992 708000 118 295
2005-01-31 709008 709008 700008 703008 125 292.9
2005-02-01 700992 709008 690000 699000 209 291.3
2005-02-02 703992 721992 703992 712008 137 296.7
2005-02-03 715008 717000 705000 709992 106 295.8
2005-02-04 712008 715992 694992 694992 122 289.6
2005-02-07 625008 639000 619008 631992 372 263.3
2005-02-08 622992 628008 619992 622008 138 259.2
2005-02-09 631992 655008 630000 643008 250 267.9
2005-02-10 648000 648000 631008 634992 81 264.6
2005-02-14 639000 643992 627000 627000 61 261.3
2005-02-15 622008 630000 598008 604992 136 252.1
2005-02-16 598992 598992 592008 597000 92 248.8
2005-02-17 589992 592992 580008 585000 132 243.8
2005-02-18 592992 604992 592992 600000 67 250
2005-02-21 619992 634992 619992 628008 147 261.7
2005-02-22 633000 633000 610008 610992 89 254.6
2005-02-23 606000 624000 601008 607992 84 253.3
2005-02-24 610008 625008 610008 619008 70 257.9
2005-02-25 625008 625992 616992 621000 75 258.8
2005-02-28 622992 628008 622008 627000 96 261.3
2005-03-01 619992 631992 619008 628008 80 261.7
2005-03-02 631992 637008 628008 634008 84 264.2
2005-03-03 640992 646992 634992 640008 129 266.7
2005-03-04 645000 666000 640008 660000 162 275
2005-03-07 667992 667992 631992 640008 124 266.7
2005-03-08 633000 633000 628008 628008 78 261.7
2005-03-09 622008 628008 622008 628008 33 261.7
2005-03-10 628008 628008 615000 615000 33 256.3
2005-03-11 613008 622008 607992 615000 24 256.3
2005-03-14 615000 624000 613992 616008 28 256.7
2005-03-15 625992 625992 615000 616008 24 256.7
2005-03-16 616008 619008 613008 613992 34 255.8
2005-03-17 616008 618000 610008 613992 50 255.8
2005-03-18 607992 630000 607992 621000 61 258.8
2005-03-22 640008 640008 625008 630000 66 262.5
2005-03-23 633000 633000 615000 616008 32 256.7
2005-03-24 619008 628992 616008 625992 38 260.8
2005-03-25 616008 616992 612000 612000 35 255
2005-03-28 618000 619992 612000 613992 46 255.8
2005-03-29 613992 621000 607008 610992 41 254.6
2005-03-30 610992 610992 604992 604992 37 252.1
2005-03-31 606000 615000 604992 607008 23 252.9
2005-04-01 604992 610008 600000 607992 53 253.3
2005-04-04 610992 637992 607992 630000 86 262.5
2005-04-05 636000 649008 625008 645000 101 268.8
2005-04-06 658008 658992 636000 640008 108 266.7
2005-04-07 625992 634008 616008 619992 38 258.3
2005-04-08 622008 625008 615000 622008 40 259.2
2005-04-11 624000 630000 619992 630000 35 262.5
2005-04-12 628992 628992 615000 618000 58 257.5
2005-04-13 616008 625008 615000 625008 40 260.4
2005-04-14 625008 643992 619992 624000 143 260
2005-04-15 627000 634992 610008 618000 80 257.5
2005-04-18 613992 613992 601008 604992 75 252.1
2005-04-19 606000 615000 604992 613008 30 255.4
2005-04-20 615000 619992 607992 613008 48 255.4
2005-04-21 607008 607992 601008 607992 35 253.3
2005-04-22 615000 615000 610008 610008 76 254.2
2005-04-25 615000 625008 613008 616008 46 256.7
2005-04-26 619008 624000 612000 618000 43 257.5
2005-04-27 618000 630000 616992 630000 50 262.5
2005-04-28 622992 628992 618000 622008 29 259.2
2005-05-02 571992 588000 571992 583008 189 242.9
2005-05-06 583008 583008 577008 580008 97 241.7
2005-05-09 577992 577992 561000 567000 109 236.3
2005-05-10 567000 567000 559992 565008 53 235.4
2005-05-11 559992 574008 558000 574008 50 239.2
2005-05-12 573000 574008 565992 571992 54 238.3
2005-05-13 571992 574008 559008 568008 58 236.7
2005-05-16 565992 574008 559992 567000 104 236.3
2005-05-17 565008 567000 466992 505992 230 210.8
2005-05-18 526992 529992 499992 529992 80 220.8
2005-05-19 520008 529992 517008 520008 58 216.7
2005-05-20 523992 523992 516000 517992 21 215.8
2005-05-23 514992 519000 505008 505008 39 210.4
2005-05-24 499992 499992 490008 492000 53 205
2005-05-25 489000 492000 475992 477000 67 198.8
2005-05-26 484992 526992 480000 526992 96 219.6
2005-05-27 537000 537000 495000 525000 169 218.8
2005-05-30 514992 535008 513000 526008 50 219.2
2005-05-31 519000 529008 513000 513000 17 213.8
2005-06-01 513000 528000 511992 520008 24 216.7
2005-06-02 519000 526992 513000 513000 24 213.8
2005-06-03 514008 525000 514008 525000 29 218.8
2005-06-06 520008 526008 517992 526008 23 219.2
2005-06-07 526992 526992 517992 523992 30 218.3
2005-06-08 522000 526992 517992 526992 36 219.6
2005-06-09 526992 526992 511008 511008 41 212.9
2005-06-10 514008 525000 510000 519000 26 216.3
2005-06-13 538992 585000 523992 568992 407 237.1
2005-06-14 580008 595008 552000 553008 220 230.4
2005-06-15 550992 571992 529992 544992 117 227.1
2005-06-16 550992 564000 549000 559992 39 233.3
2005-06-17 570000 610008 567000 601008 286 250.4
2005-06-20 606000 700008 591000 699000 1100 291.3
2005-06-21 667992 673008 639000 645000 450 268.8
2005-06-22 648000 657000 640992 649992 130 270.8
2005-06-23 646008 654000 621000 628008 147 261.7
2005-06-24 609000 618000 604008 610008 121 254.2
2005-06-27 592992 612000 592008 612000 72 255
2005-06-28 610008 660000 610008 640992 218 267.1
2005-06-29 636000 646008 616992 619008 93 257.9
2005-06-30 616992 649992 616992 645000 110 268.8
2005-07-01 645000 658008 631992 651000 171 271.3
2005-07-04 654000 658008 643008 654000 57 272.5
2005-07-05 652992 652992 619992 627000 130 261.3
2005-07-06 630000 640008 624000 625008 93 260.4
2005-07-07 625008 634008 625008 625008 31 260.4
2005-07-08 628992 634008 625008 625008 34 260.4
2005-07-11 627000 646992 627000 634008 40 264.2
2005-07-12 631008 636000 630000 630000 24 262.5
2005-07-13 630000 630000 625008 625992 49 260.8
2005-07-14 627000 631992 622992 624000 155 260
2005-07-15 627000 628008 615000 616992 119 257.1
2005-07-19 615000 616008 610008 616008 69 256.7
2005-07-20 616992 616992 606000 610008 87 254.2
2005-07-21 610008 613008 604008 604008 69 251.7
2005-07-22 607008 607008 603000 603000 68 251.3
2005-07-25 601992 603000 580992 592992 138 247.1
2005-07-26 592992 592992 580008 580008 50 241.7
2005-07-27 580008 598992 573000 598992 81 249.6
2005-07-28 600000 600000 589992 597000 14 248.8
2005-07-29 598992 610008 595008 601992 44 250.8
2005-08-01 702000 702000 666000 688992 1111 287.1
2005-08-02 679008 679008 630000 649008 308 270.4
2005-08-03 639000 645000 619992 619992 192 258.3
2005-08-04 627000 637992 610008 630000 143 262.5
2005-08-05 630000 630000 610992 613008 97 255.4
2005-08-08 603000 610008 601992 607008 60 252.9
2005-08-09 612000 624000 609000 613008 66 255.4
2005-08-10 613992 625008 613008 616992 57 257.1
2005-08-11 619008 625008 616992 616992 61 257.1
2005-08-12 616008 640008 616008 637992 92 265.8
2005-08-15 646992 649992 633000 649992 68 270.8
2005-08-16 594000 610992 585000 609000 245 253.8
2005-08-17 603000 609000 591000 603000 104 251.3
2005-08-18 598008 603000 589992 603000 39 251.3
2005-08-19 606000 606000 598008 604008 19 251.7
2005-08-22 604008 610992 600000 604992 41 252.1
2005-08-23 604992 610008 601008 601008 38 250.4
2005-08-24 607008 609000 601008 609000 19 253.8
2005-08-25 607992 607992 601992 603000 18 251.3
2005-08-26 601008 603000 595008 603000 32 251.3
2005-08-29 598008 603000 571008 600000 38 250
2005-08-30 589992 598008 589992 591000 30 246.3
2005-08-31 595008 597000 586992 595008 31 247.9
2005-09-01 588000 595008 582000 589992 50 245.8
2005-09-02 592008 592008 580008 586992 59 244.6
2005-09-05 592008 592008 580992 583008 16 242.9
2005-09-06 580992 583992 579000 580992 29 242.1
2005-09-07 583008 585000 559992 559992 132 233.3
2005-09-08 568992 570000 556992 570000 32 237.5
2005-09-09 573000 579000 565008 576000 29 240
2005-09-12 589008 589992 586008 588000 48 245
2005-09-13 589008 598992 586992 598992 144 249.6
2005-09-14 598992 615000 598992 613992 59 255.8
2005-09-15 616008 630000 609000 630000 104 262.5
2005-09-16 628008 628992 598992 625008 37 260.4
2005-09-20 619992 628992 612000 619992 93 258.3
2005-09-21 618000 618000 589992 604992 44 252.1
2005-09-22 591000 603000 585000 595008 42 247.9
2005-09-26 592992 610008 589992 595992 147 248.3
2005-09-27 591000 619008 591000 595008 71 247.9
2005-09-28 592008 597000 580992 583008 38 242.9
2005-09-29 583008 586992 574992 579000 33 241.3
2005-09-30 577992 577992 570000 571992 21 238.3
2005-10-03 574992 600000 573000 594000 34 247.5
2005-10-04 589992 604992 585000 604992 21 252.1
2005-10-05 610008 619992 603000 603000 44 251.3
2005-10-06 609000 610008 600000 601008 42 250.4
2005-10-07 589992 600000 588000 600000 26 250
2005-10-11 592992 610008 592008 598992 33 249.6
2005-10-12 591000 604992 591000 601008 20 250.4
2005-10-13 600000 606000 600000 601008 14 250.4
2005-10-14 609000 609000 601992 609000 20 253.8
2005-10-17 607992 649992 607992 637008 267 265.4
2005-10-18 628992 637008 615000 615000 85 256.3
2005-10-19 615000 642000 615000 637992 38 265.8
2005-10-20 640992 646992 630000 634992 72 264.6
2005-10-21 640992 667008 640992 664992 276 277.1
2005-10-24 672000 679992 664992 670992 212 279.6
2005-10-25 661992 669000 655992 661992 72 275.8
2005-10-26 661992 664008 658008 660000 40 275
2005-10-27 658992 658992 640008 648000 84 270
2005-10-28 648000 709992 643008 700008 127 291.7
2005-10-31 690000 700008 684000 685008 107 285.4
2005-11-01 682992 685008 672000 685008 18 285.4
2005-11-02 682992 700008 682992 691992 82 288.3
2005-11-04 696000 729000 640992 660000 366 275
2005-11-07 649992 649992 624000 649008 132 270.4
2005-11-08 649992 664008 649008 658992 58 274.6
2005-11-09 660000 660000 640008 640008 60 266.7
2005-11-10 634008 634008 615000 619992 65 258.3
2005-11-11 615000 622008 610008 622008 62 259.2
2005-11-14 618000 627000 597000 613992 72 255.8
2005-11-15 619008 625008 609000 610008 72 254.2
2005-11-16 607992 619008 604008 607992 45 253.3
2005-11-17 618000 618000 604992 606000 46 252.5
2005-11-18 613992 618000 606000 616992 30 257.1
2005-11-21 610992 618000 610008 610008 34 254.2
2005-11-22 610008 624000 610008 618000 53 257.5
2005-11-24 625008 631992 624000 625008 45 260.4
2005-11-25 634992 634992 606000 625992 58 260.8
2005-11-28 634008 634008 627000 628992 32 262.1
2005-11-29 630000 630000 624000 630000 29 262.5
2005-11-30 700008 726000 657000 682008 1024 284.2
2005-12-01 699000 700008 688992 699000 242 291.3
2005-12-02 702000 727008 700008 721992 240 300.8
2005-12-05 724992 727008 703992 712008 202 296.7
2005-12-06 705000 709008 696000 700008 118 291.7
2005-12-07 705000 705000 679008 679992 122 283.3
2005-12-08 685008 688992 664992 670008 77 279.2
2005-12-09 679008 687000 672000 685008 66 285.4
2005-12-12 699000 700008 670008 694992 137 289.6
2005-12-13 694992 697992 688008 694008 52 289.2
2005-12-14 694992 697992 688008 688008 47 286.7
2005-12-15 693000 693000 682992 685992 55 285.8
2005-12-16 687000 690000 679008 685992 168 285.8
2005-12-19 685992 688008 676992 687000 140 286.3
2005-12-20 688008 688992 679992 688008 95 286.7
2005-12-21 690000 690000 679992 687000 175 286.3
2005-12-22 688992 691992 682992 691008 201 287.9
2005-12-26 682992 715008 682992 709008 570 295.4
2005-12-27 238998 238998 226002 232002 778 386.7
2005-12-29 229998 229998 211002 219000 300 365
2005-12-30 220002 226998 213000 226998 209 378.3


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。