個別株価データ

個別株価データ

東証2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
2007-06-08 365000 415000 360000 415000 9596 2075
2007-06-11 460000 465000 448000 465000 2214 2325
2007-06-12 475000 493000 415000 424000 11431 2120
2007-06-13 415000 474000 406000 474000 4983 2370
2007-06-14 524000 524000 520000 524000 890 2620
2007-06-15 544000 619000 528000 573000 14132 2865
2007-06-18 567000 581000 544000 554000 3479 2770
2007-06-19 564000 654000 543000 625000 13596 3125
2007-06-20 635000 724000 634000 724000 12934 3620
2007-06-21 734000 807000 732000 776000 11543 3880
2007-06-22 822000 837000 712000 781000 8734 3905
2007-06-25 751000 775000 720000 720000 3513 3600
2007-06-26 700000 700000 620000 621000 4288 3105
2007-06-27 591000 694000 583000 661000 6533 3305
2007-06-28 691000 710000 650000 653000 3655 3265
2007-06-29 633000 675000 615000 622000 2120 3110
2007-07-02 625000 664000 623000 644000 3502 3220
2007-07-03 664000 667000 628000 629000 1474 3145
2007-07-04 633000 648000 602000 614000 1247 3070
2007-07-05 607000 610000 543000 550000 1398 2750
2007-07-06 547000 597000 533000 575000 2218 2875
2007-07-09 570000 607000 569000 601000 1780 3005
2007-07-10 618000 630000 585000 596000 1820 2980
2007-07-11 589000 592000 574000 578000 668 2890
2007-07-12 575000 593000 549000 560000 706 2800
2007-07-13 575000 576000 535000 548000 800 2740
2007-07-17 538000 546000 500000 500000 827 2500
2007-07-18 501000 520000 482000 498000 1201 2490
2007-07-19 493000 526000 492000 501000 1251 2505
2007-07-20 497000 515000 481000 481000 643 2405
2007-07-23 465000 470000 438000 444000 991 2220
2007-07-24 447000 487000 441000 480000 1161 2400
2007-07-25 465000 478000 460000 469000 539 2345
2007-07-26 459000 483000 445000 456000 646 2280
2007-07-27 438000 442000 422000 427000 288 2135
2007-07-30 417000 445000 414000 444000 338 2220
2007-07-31 453000 465000 445000 451000 298 2255
2007-08-01 446000 455000 440000 444000 153 2220
2007-08-02 446000 457000 404000 420000 325 2100
2007-08-03 430000 430000 408000 410000 133 2050
2007-08-06 400000 400000 390000 397000 141 1985
2007-08-07 407000 410000 374000 374000 154 1870
2007-08-08 360000 371000 335000 340000 469 1700
2007-08-09 360000 365000 340000 342000 311 1710
2007-08-10 322000 330000 313000 320000 249 1600
2007-08-13 325000 329000 310000 311000 163 1555
2007-08-14 310000 310000 302000 310000 132 1550
2007-08-15 313000 360000 305000 340000 594 1700
2007-08-16 330000 350000 312000 321000 296 1605
2007-08-17 326000 346000 303000 309000 393 1545
2007-08-20 310000 340000 305000 310000 376 1550
2007-08-21 320000 335000 312000 319000 353 1595
2007-08-22 324000 369000 324000 369000 1632 1845
2007-08-23 395000 419000 388000 419000 1800 2095
2007-08-24 434000 469000 426000 432000 2880 2160
2007-08-27 462000 465000 430000 442000 1084 2210
2007-08-28 428000 462000 426000 453000 1051 2265
2007-08-29 433000 448000 427000 440000 698 2200
2007-08-30 455000 460000 435000 442000 619 2210
2007-08-31 442000 460000 428000 444000 943 2220
2007-09-03 459000 478000 446000 478000 1607 2390
2007-09-04 488000 528000 479000 528000 3875 2640
2007-09-05 568000 610000 531000 539000 6183 2695
2007-09-06 523000 595000 512000 595000 3089 2975
2007-09-07 615000 626000 561000 570000 3212 2850
2007-09-10 540000 552000 511000 511000 1563 2555
2007-09-11 530000 543000 519000 521000 917 2605
2007-09-12 534000 535000 436000 460000 1093 2300
2007-09-13 477000 485000 447000 451000 587 2255
2007-09-14 456000 479000 449000 456000 706 2280
2007-09-18 458000 504000 446000 500000 2450 2500
2007-09-19 530000 543000 507000 518000 1956 2590
2007-09-20 520000 522000 472000 480000 759 2400
2007-09-21 475000 475000 455000 464000 439 2320
2007-09-25 455000 470000 437000 451000 384 2255
2007-09-26 459000 497000 452000 497000 1217 2485
2007-09-27 511000 515000 487000 492000 931 2460
2007-09-28 499000 501000 465000 476000 515 2380
2007-10-01 476000 526000 470000 525000 1213 2625
2007-10-02 549000 567000 520000 520000 2569 2600
2007-10-03 530000 540000 518000 526000 1057 2630
2007-10-04 522000 548000 521000 527000 792 2635
2007-10-05 535000 560000 524000 560000 1508 2800
2007-10-09 590000 653000 585000 649000 7043 3245
2007-10-10 649000 697000 583000 630000 8020 3150
2007-10-11 659000 664000 620000 656000 3470 3280
2007-10-12 638000 654000 629000 630000 1008 3150
2007-10-15 639000 647000 593000 604000 986 3020
2007-10-16 580000 590000 565000 568000 500 2840
2007-10-17 563000 600000 543000 590000 975 2950
2007-10-18 596000 635000 590000 628000 1645 3140
2007-10-19 634000 636000 608000 618000 1047 3090
2007-10-22 578000 610000 570000 600000 1131 3000
2007-10-23 620000 632000 600000 600000 987 3000
2007-10-24 610000 622000 604000 616000 535 3080
2007-10-25 626000 626000 598000 615000 395 3075
2007-10-26 535000 575000 530000 561000 1140 2805
2007-10-29 579000 580000 564000 565000 499 2825
2007-10-30 563000 567000 544000 547000 395 2735
2007-10-31 545000 545000 525000 525000 270 2625
2007-11-01 529000 540000 506000 508000 362 2540
2007-11-02 488000 509000 479000 499000 384 2495
2007-11-05 500000 520000 500000 502000 196 2510
2007-11-06 500000 507000 460000 462000 301 2310
2007-11-07 470000 479000 454000 461000 187 2305
2007-11-08 450000 463000 426000 463000 266 2315
2007-11-09 454000 454000 439000 443000 101 2215
2007-11-12 413000 424000 397000 424000 289 2120
2007-11-13 417000 439000 415000 436000 144 2180
2007-11-14 456000 469000 447000 467000 217 2335
2007-11-15 462000 479000 451000 460000 158 2300
2007-11-16 455000 456000 440000 451000 76 2255
2007-11-19 454000 454000 411000 414000 145 2070
2007-11-20 389000 415000 385000 415000 150 2075
2007-11-21 415000 435000 403000 405000 114 2025
2007-11-22 400000 416000 387000 408000 83 2040
2007-11-26 413000 414000 405000 410000 50 2050
2007-11-27 405000 417000 395000 414000 63 2070
2007-11-28 417000 448000 410000 448000 201 2240
2007-11-29 463000 468000 439000 451000 227 2255
2007-11-30 452000 455000 435000 443000 92 2215
2007-12-03 438000 445000 420000 445000 131 2225
2007-12-04 452000 454000 432000 432000 134 2160
2007-12-05 427000 443000 427000 443000 58 2215
2007-12-06 454000 455000 437000 439000 138 2195
2007-12-07 441000 441000 429000 433000 61 2165
2007-12-10 431000 431000 404000 408000 170 2040
2007-12-11 411000 415000 408000 410000 90 2050
2007-12-12 405000 425000 400000 419000 85 2095
2007-12-13 418000 420000 405000 406000 69 2030
2007-12-14 409000 410000 400000 400000 89 2000
2007-12-17 400000 400000 380000 381000 109 1905
2007-12-18 366000 388000 366000 388000 77 1940
2007-12-19 388000 405000 385000 385000 39 1925
2007-12-20 380000 393000 375000 378000 46 1890
2007-12-21 380000 383000 373000 379000 60 1895
2007-12-25 393000 393000 379000 381000 43 1905
2007-12-26 380000 393000 378000 392000 78 1960
2007-12-27 388000 392000 382000 382000 38 1910
2007-12-28 382000 385000 378000 379000 55 1895


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。