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
2009-01-05 201000 204000 201000 204000 2 1020
2009-01-06 204800 230000 204800 230000 41 1150
2009-01-07 226000 228000 216000 219000 9 1095
2009-01-08 223000 227000 216000 218500 12 1092.5
2009-01-09 218000 218000 207000 207000 8 1035
2009-01-13 201000 201000 200000 200000 3 1000
2009-01-15 198000 199000 198000 199000 5 995
2009-01-16 198200 200000 198000 198000 11 990
2009-01-19 204000 204000 204000 204000 1 1020
2009-01-20 200000 203000 200000 203000 3 1015
2009-01-21 202700 202700 200100 200100 4 1000.5
2009-01-22 208100 213000 205000 210000 12 1050
2009-01-23 214100 215000 204000 204000 20 1020
2009-01-26 214900 214900 204200 204200 4 1021
2009-01-27 205000 205000 202000 203000 5 1015
2009-01-28 202200 202500 202000 202500 3 1012.5
2009-01-29 202500 203000 197200 197200 8 986
2009-01-30 196300 197000 196000 196100 11 980.5
2009-02-02 195100 195100 195000 195000 14 975
2009-02-03 189000 191000 188300 191000 8 955
2009-02-04 193000 193000 193000 193000 1 965
2009-02-05 195000 195000 189000 189000 3 945
2009-02-06 191000 197000 191000 196000 4 980
2009-02-09 203000 203000 203000 203000 1 1015
2009-02-10 197000 197000 197000 197000 1 985
2009-02-12 197100 197100 197100 197100 1 985.5
2009-02-13 189200 192500 189200 192500 3 962.5
2009-02-16 190000 197000 190000 197000 3 985
2009-02-17 194000 194000 192000 193000 8 965
2009-02-18 190100 190100 190000 190000 3 950
2009-02-20 187000 187600 187000 187000 5 935
2009-02-23 196000 196000 196000 196000 7 980
2009-02-24 187000 187000 187000 187000 1 935
2009-02-25 196000 203000 196000 202000 14 1010
2009-02-26 200000 202000 199000 202000 5 1010
2009-02-27 201000 201000 201000 201000 2 1005
2009-03-02 191000 196000 191000 196000 5 980
2009-03-04 192100 192100 186200 188000 7 940
2009-03-05 194000 200000 190000 190000 5 950
2009-03-06 187000 190000 187000 188000 8 940
2009-03-09 188000 188000 185500 185500 4 927.5
2009-03-10 173500 183000 173500 183000 5 915
2009-03-11 183000 183000 183000 183000 1 915
2009-03-12 177000 179500 176000 176000 5 880
2009-03-13 183000 185000 180000 180000 10 900
2009-03-16 180000 183500 180000 180000 6 900
2009-03-17 177000 178000 177000 178000 3 890
2009-03-18 181000 181000 180500 180500 2 902.5
2009-03-19 179100 181600 179100 181600 6 908
2009-03-23 181600 181600 178000 181000 15 905
2009-03-24 181900 181900 177300 177500 14 887.5
2009-03-25 179800 180000 178000 180000 12 900
2009-03-26 180600 181600 180000 180000 5 900
2009-03-27 180100 186000 177800 177800 12 889
2009-03-30 176200 177500 175600 175800 8 879
2009-03-31 174900 175000 174300 174300 9 871.5
2009-04-01 177300 178300 175200 175200 4 876
2009-04-02 173500 178700 173500 175200 10 876
2009-04-03 175200 175200 173500 173500 11 867.5
2009-04-06 173600 173600 172400 172400 3 862
2009-04-07 176000 177000 176000 177000 2 885
2009-04-08 176900 180000 173500 173500 28 867.5
2009-04-09 173000 176000 173000 176000 13 880
2009-04-10 177900 185000 177900 178800 21 894
2009-04-13 178800 178800 176000 176000 5 880
2009-04-14 173900 175000 173900 175000 4 875
2009-04-15 174000 174000 173000 173000 3 865
2009-04-16 173000 183000 171300 180800 23 904
2009-04-17 186900 190000 184000 184000 10 920
2009-04-20 187000 191000 184000 191000 8 955
2009-04-21 200000 200000 189000 192000 6 960
2009-04-22 200000 205000 192000 195000 30 975
2009-04-23 193100 193100 187000 187000 3 935
2009-04-24 193000 198100 192100 198000 7 990
2009-04-27 208000 208000 200000 200000 10 1000
2009-04-28 193000 194100 190500 193500 7 967.5
2009-04-30 193500 193500 190500 190500 3 952.5
2009-05-01 190000 191000 187800 187800 5 939
2009-05-07 190000 193400 188000 193400 9 967
2009-05-08 193500 193500 193500 193500 3 967.5
2009-05-11 199900 199900 199900 199900 1 999.5
2009-05-12 199900 199900 198000 198000 3 990
2009-05-14 194900 195000 194900 195000 2 975
2009-05-15 192000 192300 192000 192300 4 961.5
2009-05-18 189800 193000 189800 190000 9 950
2009-05-19 190100 190100 188000 188000 11 940
2009-05-20 188000 189100 186100 189100 5 945.5
2009-05-21 194900 194900 194400 194400 4 972
2009-05-22 188400 188800 188100 188100 6 940.5
2009-05-25 191100 192000 188800 192000 8 960
2009-05-26 191000 198900 191000 198000 21 990
2009-05-27 200000 200000 195800 200000 25 1000
2009-05-28 199900 217000 199900 217000 38 1085
2009-05-29 225000 228000 217000 219000 28 1095
2009-06-01 219200 221000 215500 221000 19 1105
2009-06-02 225000 229000 223000 225500 15 1127.5
2009-06-03 213500 215500 210000 211000 23 1055
2009-06-04 217700 217700 210000 210000 7 1050
2009-06-05 206100 206600 206000 206600 5 1033
2009-06-08 213500 213500 213500 213500 1 1067.5
2009-06-09 215600 215600 202000 202000 12 1010
2009-06-10 211200 211200 203600 210000 9 1050
2009-06-11 206000 206000 206000 206000 5 1030
2009-06-12 214000 214000 208500 209000 18 1045
2009-06-15 209100 213800 209100 213800 13 1069
2009-06-16 215000 215000 215000 215000 1 1075
2009-06-17 210000 210000 199100 200800 203 1004
2009-06-18 200100 200500 194500 194500 107 972.5
2009-06-19 197500 198300 194500 198300 47 991.5
2009-06-22 197000 197000 193800 195500 14 977.5
2009-06-23 190000 193000 190000 190600 38 953
2009-06-24 190100 192000 189000 191000 7 955
2009-06-25 191000 191000 189600 190300 28 951.5
2009-06-26 193000 193000 190000 191000 18 955
2009-06-29 191000 191000 188800 190000 41 950
2009-06-30 190000 191000 190000 190500 9 952.5
2009-07-01 188800 190500 188500 190000 8 950
2009-07-02 190000 190000 188500 189400 5 947
2009-07-03 186300 188500 186000 188500 16 942.5
2009-07-06 187000 188500 187000 188500 7 942.5
2009-07-07 188600 191000 188400 190000 56 950
2009-07-08 191000 191000 187000 191000 43 955
2009-07-09 190400 190400 180000 183500 54 917.5
2009-07-10 183500 185000 176000 181000 32 905
2009-07-13 181000 181000 174000 174000 33 870
2009-07-14 179300 179300 174000 174100 11 870.5
2009-07-15 174200 184900 174200 184900 8 924.5
2009-07-16 184500 185000 180100 185000 15 925
2009-07-17 181900 181900 178900 180000 5 900
2009-07-21 183000 183000 180000 181100 7 905.5
2009-07-22 184000 184800 183000 183100 9 915.5
2009-07-23 183500 186500 183500 185000 6 925
2009-07-24 179400 187900 179200 184900 27 924.5
2009-07-27 187900 187900 184900 184900 8 924.5
2009-07-28 181900 184900 178900 184900 6 924.5
2009-07-30 187200 188000 185000 185000 4 925
2009-07-31 185000 186500 185000 185000 5 925
2009-08-03 185000 185000 177000 177500 19 887.5
2009-08-04 178800 181500 178800 181500 4 907.5
2009-08-05 186000 186000 180000 180000 8 900
2009-08-06 180200 180200 179000 179000 5 895
2009-08-07 180000 180000 179000 180000 9 900
2009-08-10 177500 179100 177500 179100 3 895.5
2009-08-11 180000 185400 180000 183500 13 917.5
2009-08-13 183500 183600 183400 183600 6 918
2009-08-14 183300 183700 183100 183600 6 918
2009-08-17 180000 181800 179000 179000 10 895
2009-08-18 179000 179000 178200 178200 10 891
2009-08-19 178200 181500 177000 178000 13 890
2009-08-20 179000 179000 179000 179000 1 895
2009-08-21 182000 182000 178200 178200 9 891
2009-08-24 178000 178000 178000 178000 3 890
2009-08-25 179900 179900 177000 177000 5 885
2009-08-26 179200 180800 177100 178000 14 890
2009-08-27 178000 179000 178000 179000 11 895
2009-08-28 178500 178500 178500 178500 2 892.5
2009-08-31 178500 178500 176800 178000 6 890
2009-09-01 175000 178000 174500 178000 21 890
2009-09-02 177000 178800 176800 178800 3 894
2009-09-03 176200 177500 175500 177500 6 887.5
2009-09-04 176800 176800 174800 176800 25 884
2009-09-07 175800 175800 174100 174100 11 870.5
2009-09-08 174100 176000 173800 173800 11 869
2009-09-09 175500 175500 175500 175500 1 877.5
2009-09-10 173300 175500 173300 175500 10 877.5
2009-09-11 175900 176000 175500 175500 9 877.5
2009-09-14 175300 175300 175000 175000 5 875
2009-09-15 176000 176000 173500 175500 6 877.5
2009-09-16 175900 175900 173700 174800 6 874
2009-09-17 173500 175800 173500 175800 8 879
2009-09-18 173300 173300 173100 173100 2 865.5
2009-09-24 176000 176000 173000 173000 8 865
2009-09-25 176000 176000 176000 176000 2 880
2009-09-28 175000 175000 172000 172000 18 860
2009-09-29 172000 172000 172000 172000 4 860
2009-09-30 171200 171200 170400 171000 11 855
2009-10-01 170100 171100 170000 170100 14 850.5
2009-10-02 171100 171100 170100 170200 13 851
2009-10-05 169000 169100 167200 167200 5 836
2009-10-06 166900 166900 166900 166900 1 834.5
2009-10-07 166900 166900 163500 166900 13 834.5
2009-10-08 166900 166900 163100 163100 8 815.5
2009-10-09 163100 183000 163100 174900 90 874.5
2009-10-13 175000 175000 163600 170000 29 850
2009-10-14 167000 167000 167000 167000 1 835
2009-10-15 170600 170600 167600 170000 6 850
2009-10-16 167000 170000 167000 167500 7 837.5
2009-10-19 167500 170000 167500 170000 4 850
2009-10-20 167500 170000 167500 170000 12 850
2009-10-21 173900 173900 167700 172000 9 860
2009-10-22 172000 172000 168200 170000 7 850
2009-10-23 171900 171900 168000 171500 10 857.5
2009-10-26 171900 171900 171900 171900 1 859.5
2009-10-27 168700 170000 168000 168000 4 840
2009-10-28 165500 168500 165500 168500 2 842.5
2009-10-29 163500 166800 160200 166800 13 834
2009-10-30 163800 168000 163800 164900 4 824.5
2009-11-02 161900 161900 159400 161000 12 805
2009-11-04 158300 160000 158000 160000 8 800
2009-11-05 155200 155500 155200 155200 14 776
2009-11-06 155600 160400 155000 155100 11 775.5
2009-11-09 155100 155500 150500 155000 13 775
2009-11-10 152000 155000 150000 151400 22 757
2009-11-11 150200 150500 150200 150300 11 751.5
2009-11-12 153300 153300 148000 148000 21 740
2009-11-13 144000 145000 143700 143700 29 718.5
2009-11-16 139900 141900 139000 139000 53 695
2009-11-17 139000 139000 135000 135000 12 675
2009-11-18 133100 133200 130500 130500 21 652.5
2009-11-19 130500 130600 120000 124000 24 620
2009-11-20 124000 126000 124000 126000 6 630
2009-11-24 126000 128000 126000 126000 6 630
2009-11-25 128000 129900 128000 129900 6 649.5
2009-11-26 129900 129900 129900 129900 2 649.5
2009-11-27 129800 129800 129700 129700 2 648.5
2009-11-30 129700 129800 129700 129800 2 649
2009-12-01 129900 129900 126100 126100 10 630.5
2009-12-02 126100 126100 122500 124000 16 620
2009-12-03 123100 129000 123100 129000 25 645
2009-12-04 127100 131000 124900 125000 22 625
2009-12-07 124200 125100 124000 125100 10 625.5
2009-12-08 125500 125500 124100 124100 6 620.5
2009-12-09 124000 124000 116000 119900 15 599.5
2009-12-10 119000 119000 117000 117000 5 585
2009-12-11 127000 127000 123000 123000 15 615
2009-12-14 127000 127000 126000 126000 4 630
2009-12-15 126000 129000 126000 129000 8 645
2009-12-16 129500 129500 125000 125000 10 625
2009-12-17 125100 125100 125000 125000 5 625
2009-12-18 126000 135500 126000 135500 52 677.5
2009-12-21 141500 143500 132500 132700 24 663.5
2009-12-22 131100 131100 130000 130000 26 650
2009-12-24 136000 136000 134500 135000 9 675
2009-12-25 135900 135900 135000 135500 11 677.5
2009-12-28 139900 139900 139400 139400 3 697
2009-12-29 136000 136000 136000 136000 2 680
2009-12-30 136000 136000 135000 135000 2 675


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。