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
2008-01-04 369000 369000 352000 353000 32 1765
2008-01-07 340000 345000 332000 336000 64 1680
2008-01-08 336000 338000 320000 330000 70 1650
2008-01-09 315000 338000 314000 338000 62 1690
2008-01-10 340000 343000 328000 328000 44 1640
2008-01-11 328000 328000 313000 313000 73 1565
2008-01-15 303000 310000 281000 281000 161 1405
2008-01-16 253000 273000 253000 261000 266 1305
2008-01-17 269000 284000 265000 280000 99 1400
2008-01-18 264000 297000 264000 294000 66 1470
2008-01-21 284000 291000 270000 270000 70 1350
2008-01-22 260000 269000 252000 254000 88 1270
2008-01-23 270000 275000 261000 274000 136 1370
2008-01-24 282000 290000 282000 290000 84 1450
2008-01-25 298000 330000 296000 330000 191 1650
2008-01-28 340000 380000 338000 380000 192 1900
2008-01-29 420000 421000 392000 398000 441 1990
2008-01-30 381000 385000 350000 352000 188 1760
2008-01-31 335000 368000 330000 359000 132 1795
2008-02-01 360000 375000 345000 350000 84 1750
2008-02-04 355000 359000 338000 341000 50 1705
2008-02-05 336000 336000 323000 327000 72 1635
2008-02-06 312000 326000 312000 319000 66 1595
2008-02-07 320000 321000 316000 316000 34 1580
2008-02-08 317000 322000 315000 315000 27 1575
2008-02-12 315000 316000 303000 303000 27 1515
2008-02-13 298000 302000 297000 297000 34 1485
2008-02-14 293000 308000 293000 302000 42 1510
2008-02-15 300000 345000 300000 344000 79 1720
2008-02-18 349000 352000 329000 341000 109 1705
2008-02-19 343000 349000 335000 340000 48 1700
2008-02-20 340000 340000 322000 323000 29 1615
2008-02-21 332000 333000 326000 333000 35 1665
2008-02-22 331000 331000 316000 321000 44 1605
2008-02-25 323000 328000 322000 325000 26 1625
2008-02-26 323000 328000 323000 323000 24 1615
2008-02-27 313000 323000 313000 318000 57 1590
2008-02-28 318000 340000 318000 325000 88 1625
2008-02-29 325000 330000 316000 320000 48 1600
2008-03-03 310000 310000 302000 307000 44 1535
2008-03-04 307000 307000 301000 303000 26 1515
2008-03-05 302000 303000 287000 295000 74 1475
2008-03-06 300000 303000 289000 301000 33 1505
2008-03-07 285000 299000 285000 288000 49 1440
2008-03-10 278000 283000 274000 274000 55 1370
2008-03-11 271000 290000 270000 290000 38 1450
2008-03-12 302000 307000 290000 297000 71 1485
2008-03-13 290000 305000 290000 303000 79 1515
2008-03-14 298000 305000 298000 302000 59 1510
2008-03-17 297000 297000 285000 289000 70 1445
2008-03-18 289000 289000 253000 270000 124 1350
2008-03-19 278000 283000 273000 278000 54 1390
2008-03-21 283000 286000 275000 282000 53 1410
2008-03-24 294000 302000 290000 294000 97 1470
2008-03-25 298000 301000 294000 295000 30 1475
2008-03-26 292000 301000 292000 300000 58 1500
2008-03-27 295000 298000 294000 294000 22 1470
2008-03-28 292000 302000 289000 300000 50 1500
2008-03-31 301000 325000 301000 313000 187 1565
2008-04-01 320000 329000 302000 309000 210 1545
2008-04-02 314000 316000 306000 310000 43 1550
2008-04-03 311000 339000 311000 315000 344 1575
2008-04-04 323000 345000 323000 345000 383 1725
2008-04-07 350000 370000 346000 370000 541 1850
2008-04-08 372000 379000 338000 347000 408 1735
2008-04-09 342000 355000 330000 348000 109 1740
2008-04-10 343000 349000 330000 340000 87 1700
2008-04-11 340000 356000 336000 344000 124 1720
2008-04-14 330000 332000 322000 330000 96 1650
2008-04-15 334000 345000 333000 338000 64 1690
2008-04-16 340000 350000 338000 344000 71 1720
2008-04-17 350000 355000 339000 350000 92 1750
2008-04-18 341000 346000 338000 340000 61 1700
2008-04-21 350000 350000 342000 342000 41 1710
2008-04-22 338000 342000 336000 342000 38 1710
2008-04-23 332000 340000 332000 337000 39 1685
2008-04-24 340000 343000 332000 341000 62 1705
2008-04-25 344000 366000 341000 353000 255 1765
2008-04-28 353000 353000 337000 345000 127 1725
2008-04-30 341000 345000 338000 340000 58 1700
2008-05-01 339000 339000 330000 330000 58 1650
2008-05-02 330000 335000 326000 331000 39 1655
2008-05-07 327000 331000 327000 330000 53 1650
2008-05-08 320000 335000 320000 333000 94 1665
2008-05-09 339000 339000 329000 337000 55 1685
2008-05-12 333000 340000 329000 339000 43 1695
2008-05-13 340000 350000 335000 345000 147 1725
2008-05-14 347000 354000 345000 353000 105 1765
2008-05-15 352000 353000 339000 344000 103 1720
2008-05-16 345000 348000 338000 342000 44 1710
2008-05-19 344000 369000 344000 365000 346 1825
2008-05-20 362000 385000 361000 366000 485 1830
2008-05-21 361000 366000 350000 357000 128 1785
2008-05-22 347000 358000 341000 358000 91 1790
2008-05-23 363000 364000 347000 357000 155 1785
2008-05-26 354000 354000 334000 342000 111 1710
2008-05-27 342000 346000 333000 333000 86 1665
2008-05-28 338000 338000 324000 335000 101 1675
2008-05-29 332000 334000 330000 330000 32 1650
2008-05-30 329000 336000 327000 330000 39 1650
2008-06-02 338000 338000 331000 335000 26 1675
2008-06-03 330000 330000 319000 329000 150 1645
2008-06-04 324000 328000 319000 319000 60 1595
2008-06-05 320000 321000 308000 321000 65 1605
2008-06-06 306000 313000 306000 309000 147 1545
2008-06-09 301000 305000 300000 301000 61 1505
2008-06-10 303000 306000 298000 299000 63 1495
2008-06-11 299000 299000 295000 297000 44 1485
2008-06-12 290000 296000 285000 292000 68 1460
2008-06-13 290000 297000 289000 293000 37 1465
2008-06-16 299000 299000 293000 296000 21 1480
2008-06-17 300000 310000 300000 310000 46 1550
2008-06-18 309000 313000 306000 306000 30 1530
2008-06-19 302000 306000 295000 302000 33 1510
2008-06-20 308000 308000 297000 297000 23 1485
2008-06-23 306000 319000 301000 313000 177 1565
2008-06-24 310000 317000 310000 313000 36 1565
2008-06-25 316000 319000 310000 319000 66 1595
2008-06-26 320000 321000 315000 317000 22 1585
2008-06-27 311000 312000 310000 310000 43 1550
2008-06-30 312000 318000 312000 313000 17 1565
2008-07-01 313000 313000 310000 310000 19 1550
2008-07-02 310000 312000 310000 310000 27 1550
2008-07-03 310000 315000 310000 311000 31 1555
2008-07-04 311000 314000 310000 310000 29 1550
2008-07-07 310000 310000 310000 310000 19 1550
2008-07-08 311000 311000 310000 311000 17 1555
2008-07-09 310000 311000 310000 310000 17 1550
2008-07-10 310000 310000 310000 310000 45 1550
2008-07-11 310000 311000 310000 310000 8 1550
2008-07-14 310000 311000 310000 311000 9 1555
2008-07-15 310000 313000 306000 309000 41 1545
2008-07-16 305000 311000 301000 311000 36 1555
2008-07-17 310000 315000 309000 315000 12 1575
2008-07-18 315000 318000 315000 317000 7 1585
2008-07-22 317000 318000 311000 312000 19 1560
2008-07-23 311000 317000 311000 312000 24 1560
2008-07-24 313000 316000 310000 314000 40 1570
2008-07-25 310000 312000 310000 310000 24 1550
2008-07-28 310000 315000 310000 310000 9 1550
2008-07-29 311000 311000 310000 310000 7 1550
2008-07-30 312000 312000 310000 310000 8 1550
2008-07-31 311000 311000 310000 310000 17 1550
2008-08-01 310000 310000 310000 310000 36 1550
2008-08-04 310000 310000 309000 310000 35 1550
2008-08-05 310000 315000 309000 310000 24 1550
2008-08-06 308000 310000 308000 309000 4 1545
2008-08-07 307000 310000 301000 305000 11 1525
2008-08-08 310000 310000 308000 309000 12 1545
2008-08-11 309000 311000 307000 308000 21 1540
2008-08-12 308000 309000 308000 308000 4 1540
2008-08-13 310000 310000 303000 307000 15 1535
2008-08-14 308000 310000 304000 304000 23 1520
2008-08-15 310000 310000 304000 304000 19 1520
2008-08-18 310000 314000 310000 313000 30 1565
2008-08-19 310000 313000 310000 310000 13 1550
2008-08-20 312000 312000 307000 309000 13 1545
2008-08-21 310000 310000 301000 301000 15 1505
2008-08-22 304000 308000 303000 308000 11 1540
2008-08-25 310000 310000 290000 295000 21 1475
2008-08-26 308000 309000 307000 309000 28 1545
2008-08-27 310000 310000 300000 307000 10 1535
2008-08-28 310000 310000 300000 308000 12 1540
2008-08-29 310000 310000 302000 302000 11 1510
2008-09-01 308000 308000 304000 308000 9 1540
2008-09-02 308000 309000 301000 301000 19 1505
2008-09-03 298200 301000 292100 294100 24 1470.5
2008-09-04 300000 300000 293500 297000 37 1485
2008-09-05 293000 293700 292000 292100 34 1460.5
2008-09-08 298000 298000 294000 296500 9 1482.5
2008-09-09 296800 296800 293100 293100 5 1465.5
2008-09-10 289900 290000 278000 285000 16 1425
2008-09-11 287000 287000 287000 287000 2 1435
2008-09-12 290000 306000 290000 304000 48 1520
2008-09-16 271000 348000 271000 311000 108 1555
2008-09-17 326000 328000 316000 325000 50 1625
2008-09-18 310000 315000 310000 312000 10 1560
2008-09-19 325000 327000 317000 317000 38 1585
2008-09-22 327000 327000 315000 315000 8 1575
2008-09-24 310000 315000 307000 315000 20 1575
2008-09-25 310000 310000 310000 310000 9 1550
2008-09-26 315000 315000 310000 310000 6 1550
2008-09-29 311000 313000 309000 309000 17 1545
2008-09-30 298000 298000 294000 298000 11 1490
2008-10-01 310000 310000 305000 310000 21 1550
2008-10-02 310000 312000 310000 310000 33 1550
2008-10-03 301000 301000 291000 291100 24 1455.5
2008-10-06 300000 310000 295000 300000 85 1500
2008-10-07 279000 289000 256000 289000 26 1445
2008-10-08 261000 263000 249000 250000 70 1250
2008-10-09 235100 262000 235100 261000 18 1305
2008-10-10 245900 245900 223000 236100 33 1180.5
2008-10-14 276100 276100 276100 276100 13 1380.5
2008-10-15 296100 315000 291000 295000 35 1475
2008-10-16 281200 281200 261200 270000 8 1350
2008-10-17 300000 300000 300000 300000 9 1500
2008-10-20 299900 299900 283900 299000 8 1495
2008-10-21 303000 303000 299000 299000 7 1495
2008-10-22 298900 299000 281400 281400 9 1407
2008-10-23 289400 289400 270500 278300 11 1391.5
2008-10-24 295000 295000 278000 278000 18 1390
2008-10-27 278000 295000 278000 281000 56 1405
2008-10-28 289000 289000 276000 276000 40 1380
2008-10-29 292000 295000 278000 292000 12 1460
2008-10-30 280000 280000 278000 280000 13 1400
2008-10-31 280000 280000 280000 280000 6 1400
2008-11-04 272000 280000 272000 273100 16 1365.5
2008-11-05 269100 288000 269100 286000 16 1430
2008-11-06 271600 276000 271500 276000 8 1380
2008-11-07 260000 260000 260000 260000 6 1300
2008-11-10 280000 280000 272000 272000 4 1360
2008-11-11 280000 286000 280000 285000 28 1425
2008-11-12 284900 286000 283000 283000 18 1415
2008-11-13 283000 283000 272000 281000 12 1405
2008-11-14 283000 285000 273300 282000 11 1410
2008-11-17 286000 286000 272000 280000 11 1400
2008-11-18 279800 279800 279800 279800 2 1399
2008-11-19 283700 284900 275000 275000 5 1375
2008-11-20 279000 279000 248000 254000 36 1270
2008-11-21 258000 258000 247000 254900 9 1274.5
2008-11-25 265000 265000 255000 255000 7 1275
2008-11-26 243000 252000 243000 247000 13 1235
2008-11-27 243000 245000 241000 245000 11 1225
2008-11-28 235500 246000 235500 246000 7 1230
2008-12-01 250000 250000 250000 250000 1 1250
2008-12-02 238000 245000 234000 245000 12 1225
2008-12-03 237000 239000 236400 236400 14 1182
2008-12-04 232400 232400 226000 226000 19 1130
2008-12-05 223000 223000 211000 215000 18 1075
2008-12-08 215100 227000 215100 227000 9 1135
2008-12-09 230000 239000 230000 239000 17 1195
2008-12-10 223100 231200 223100 228000 9 1140
2008-12-11 240100 240100 228300 228300 8 1141.5
2008-12-12 227600 227600 227000 227000 3 1135
2008-12-15 223500 233900 223500 233900 7 1169.5
2008-12-16 229900 232000 220500 228000 18 1140
2008-12-17 225400 226200 222100 223800 28 1119
2008-12-18 220000 220000 216000 220000 23 1100
2008-12-19 219000 220000 218000 218000 9 1090
2008-12-22 230000 230000 217000 220000 10 1100
2008-12-24 216000 216000 206000 208000 25 1040
2008-12-25 210000 210000 190900 197000 22 985
2008-12-26 194000 203900 193000 199800 18 999
2008-12-29 195000 199000 195000 199000 22 995
2008-12-30 199000 199000 195200 196000 7 980


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。