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
2010-01-04 134000 134000 133000 133000 5 665
2010-01-05 133000 133000 132000 133000 6 665
2010-01-06 133000 133300 133000 133000 5 665
2010-01-07 136000 136000 130100 130100 6 650.5
2010-01-08 130100 130300 130100 130200 4 651
2010-01-12 130200 131000 130000 130100 6 650.5
2010-01-13 130300 130300 130300 130300 5 651.5
2010-01-14 132800 132800 130900 131000 7 655
2010-01-15 131000 133000 131000 133000 4 665
2010-01-18 130400 133400 130400 133400 2 667
2010-01-19 134800 134900 134000 134200 8 671
2010-01-20 134500 134500 134500 134500 2 672.5
2010-01-21 136800 136800 134000 134000 8 670
2010-01-22 134900 137800 134900 137800 16 689
2010-01-25 138800 138800 135100 135100 6 675.5
2010-01-26 135100 135100 131600 133000 11 665
2010-01-27 138000 138000 135000 135000 12 675
2010-01-28 135000 135000 135000 135000 3 675
2010-01-29 135000 135000 133000 133000 7 665
2010-02-01 130000 131000 129000 130100 33 650.5
2010-02-02 130000 130500 129000 130500 23 652.5
2010-02-03 133500 133500 129100 129100 12 645.5
2010-02-04 129000 129000 128500 128500 5 642.5
2010-02-05 119500 125500 119500 125500 8 627.5
2010-02-08 128500 128500 128500 128500 1 642.5
2010-02-09 127500 127500 125000 125000 2 625
2010-02-10 122000 123400 120400 123400 32 617
2010-02-12 121500 121600 121500 121500 3 607.5
2010-02-16 121600 121600 121500 121600 7 608
2010-02-19 124600 124600 122000 122000 6 610
2010-02-22 128000 128000 121000 121000 11 605
2010-02-23 121000 121100 121000 121100 2 605.5
2010-02-25 124100 124100 120500 120500 4 602.5
2010-02-26 121000 121000 120000 120000 5 600
2010-03-01 121000 121000 121000 121000 1 605
2010-03-02 121000 121000 121000 121000 2 605
2010-03-03 121000 121000 121000 121000 1 605
2010-03-04 120000 120000 119500 119500 4 597.5
2010-03-05 119500 119500 119500 119500 6 597.5
2010-03-08 119500 119500 119000 119000 4 595
2010-03-09 121000 121000 120000 120000 6 600
2010-03-10 124100 124400 124000 124000 19 620
2010-03-11 124700 125400 124700 124900 6 624.5
2010-03-12 125000 125400 124000 124500 8 622.5
2010-03-15 124500 125000 124500 124900 8 624.5
2010-03-16 131000 134500 130000 134000 18 670
2010-03-17 134900 135000 132000 132000 10 660
2010-03-18 134000 134000 131000 134000 9 670
2010-03-19 134500 134500 132400 132400 12 662
2010-03-23 132400 132400 130700 132400 12 662
2010-03-24 132400 132500 130000 130500 19 652.5
2010-03-25 130500 130500 130500 130500 2 652.5
2010-03-26 130000 130000 127000 127000 3 635
2010-03-29 127000 127000 121500 121900 9 609.5
2010-03-30 122300 128300 122300 128300 22 641.5
2010-03-31 128000 129000 128000 128000 10 640
2010-04-01 125000 130000 125000 130000 12 650
2010-04-02 130000 130000 130000 130000 1 650
2010-04-05 131000 135800 131000 135800 32 679
2010-04-06 136000 139800 135000 139000 12 695
2010-04-07 139500 139500 139000 139000 11 695
2010-04-08 139000 139000 139000 139000 1 695
2010-04-09 133000 133000 132000 132400 11 662
2010-04-12 135400 137500 133100 134900 16 674.5
2010-04-13 135100 138900 135100 138800 14 694
2010-04-14 137500 137500 136900 136900 2 684.5
2010-04-15 139400 166900 139400 166900 102 834.5
2010-04-16 206900 206900 206900 206900 101 1034.5
2010-04-19 256900 256900 256900 256900 93 1284.5
2010-04-20 289000 307000 289000 307000 484 1535
2010-04-21 283000 297700 252000 274000 759 1370
2010-04-22 260000 260000 243100 255000 409 1275
2010-04-23 251500 257000 240200 241500 216 1207.5
2010-04-26 260000 260700 244500 245000 331 1225
2010-04-27 235100 238000 226100 230000 186 1150
2010-04-28 227000 254500 211000 249200 241 1246
2010-04-30 239200 241000 231100 234200 132 1171
2010-05-06 224200 225000 220000 223400 60 1117
2010-05-07 198400 206500 195000 205500 83 1027.5
2010-05-10 215000 218000 210000 214000 33 1070
2010-05-11 224900 224900 195000 196500 60 982.5
2010-05-12 196500 206700 185000 185000 48 925
2010-05-13 190100 193000 188000 193000 37 965
2010-05-14 189000 193900 188100 193400 36 967
2010-05-17 195000 195000 175600 175600 45 878
2010-05-18 176100 185000 175000 175000 52 875
2010-05-19 170100 180000 167100 180000 31 900
2010-05-20 176000 176100 172000 172200 14 861
2010-05-21 164200 167000 160000 164100 45 820.5
2010-05-24 168100 170000 166900 167300 14 836.5
2010-05-25 167300 167300 151600 151700 43 758.5
2010-05-26 154400 155000 150000 150300 30 751.5
2010-05-27 150000 161000 150000 161000 19 805
2010-05-28 165000 168000 161500 164000 41 820
2010-05-31 163500 169500 163500 169500 26 847.5
2010-06-01 172000 183000 172000 183000 65 915
2010-06-02 180000 184000 173000 175000 47 875
2010-06-03 186000 188000 180000 188000 34 940
2010-06-04 184000 186000 180000 180000 31 900
2010-06-07 170100 171600 166100 166100 26 830.5
2010-06-08 167500 169800 163000 169700 31 848.5
2010-06-09 173000 173000 166700 166700 4 833.5
2010-06-10 170000 170000 166000 170000 8 850
2010-06-11 176800 177000 176800 177000 6 885
2010-06-14 177000 177000 171500 176500 27 882.5
2010-06-15 176000 176000 171900 171900 10 859.5
2010-06-16 170000 172500 168000 172500 11 862.5
2010-06-17 170000 172500 170000 172500 5 862.5
2010-06-18 171200 171200 167000 167000 14 835
2010-06-21 173000 180000 173000 178700 14 893.5
2010-06-22 180000 218700 177800 218700 231 1093.5
2010-06-23 223700 255000 211600 223000 543 1115
2010-06-24 219900 222000 205000 213300 114 1066.5
2010-06-25 218300 218300 202000 205000 44 1025
2010-06-28 207000 207000 183100 184100 43 920.5
2010-06-29 192100 194000 180500 183500 52 917.5
2010-06-30 174600 185000 168000 185000 53 925
2010-07-01 185000 185000 180000 180000 7 900
2010-07-02 176000 182100 176000 180000 18 900
2010-07-05 180000 180500 178000 179000 18 895
2010-07-06 179000 193000 178500 193000 29 965
2010-07-07 189000 233000 189000 198100 213 990.5
2010-07-08 210100 220000 205000 218000 67 1090
2010-07-09 218000 225000 203000 208000 57 1040
2010-07-12 207000 207000 197000 198700 8 993.5
2010-07-13 198700 200000 195100 196000 13 980
2010-07-14 200000 222500 200000 218000 93 1090
2010-07-15 215000 249000 209000 247000 231 1235
2010-07-16 245500 258000 222200 222300 284 1111.5
2010-07-20 224000 238500 222500 230000 81 1150
2010-07-21 238000 242000 228500 234000 90 1170
2010-07-22 230000 230000 216200 218500 63 1092.5
2010-07-23 223500 235000 221000 230000 99 1150
2010-07-26 235000 241000 232000 232000 73 1160
2010-07-27 228000 230000 221200 225000 18 1125
2010-07-28 225000 231000 224000 230000 42 1150
2010-07-29 217200 224000 217200 218600 34 1093
2010-07-30 222000 223000 218000 218000 12 1090
2010-08-02 215000 219000 209000 214000 21 1070
2010-08-03 219000 219000 209600 209600 24 1048
2010-08-04 209600 209600 202000 203000 20 1015
2010-08-05 207200 207200 200000 200000 17 1000
2010-08-06 203900 203900 193000 196000 27 980
2010-08-09 192000 194900 192000 194400 9 972
2010-08-10 194800 205000 194800 196000 15 980
2010-08-11 196100 196300 193000 194000 22 970
2010-08-12 192000 192000 185000 186000 21 930
2010-08-13 187000 187000 177000 180000 37 900
2010-08-16 184000 214900 184000 200100 122 1000.5
2010-08-17 203000 203000 200000 200000 36 1000
2010-08-18 203700 203700 199000 200000 29 1000
2010-08-19 200000 201000 198000 200000 7 1000
2010-08-20 203000 208000 203000 203000 17 1015
2010-08-23 205700 210000 205000 210000 16 1050
2010-08-24 210000 210000 205000 205000 7 1025
2010-08-25 200200 203500 200000 200000 23 1000
2010-08-26 200100 202500 200100 202500 3 1012.5
2010-08-27 202000 202000 200000 200000 27 1000
2010-08-30 205000 205000 200200 200200 13 1001
2010-08-31 200000 200000 200000 200000 26 1000
2010-09-01 200200 200200 200000 200000 5 1000
2010-09-02 199000 200000 199000 200000 7 1000
2010-09-03 199000 200000 199000 200000 2 1000
2010-09-06 200000 200000 200000 200000 1 1000
2010-09-07 199000 207000 199000 207000 14 1035
2010-09-08 202000 202000 200000 200000 7 1000
2010-09-10 200000 203000 200000 203000 12 1015
2010-09-13 203000 204000 200200 200200 5 1001
2010-09-14 200200 203000 199700 200500 35 1002.5
2010-09-15 200000 200000 199100 200000 5 1000
2010-09-16 200000 200000 199100 200000 6 1000
2010-09-17 199100 200000 199100 200000 13 1000
2010-09-21 205000 205000 201500 201500 10 1007.5
2010-09-22 201500 201500 200100 200100 7 1000.5
2010-09-24 200000 201000 200000 200000 17 1000
2010-09-27 200000 220000 200000 209000 37 1045
2010-09-28 210000 210000 200200 202200 20 1011
2010-09-29 201500 209000 201000 209000 9 1045
2010-09-30 201600 201600 201600 201600 1 1008
2010-10-01 201700 201700 199100 199100 31 995.5
2010-10-04 199500 199500 192600 195000 11 975
2010-10-05 195000 195000 195000 195000 5 975
2010-10-06 199000 199000 197100 197600 5 988
2010-10-07 199000 199800 198000 199500 6 997.5
2010-10-08 199500 199500 197500 197500 7 987.5
2010-10-12 197800 197800 197800 197800 1 989
2010-10-13 197500 197500 196200 197000 8 985
2010-10-14 200000 201500 200000 201500 16 1007.5
2010-10-15 200000 200000 196000 200000 35 1000
2010-10-18 200000 200000 200000 200000 13 1000
2010-10-19 200000 200000 199000 199400 11 997
2010-10-20 200000 200000 200000 200000 9 1000
2010-10-21 202000 202000 200100 202000 8 1010
2010-10-22 202000 204000 202000 203900 6 1019.5
2010-10-25 204900 204900 201500 202000 11 1010
2010-10-26 200000 200000 200000 200000 3 1000
2010-10-27 199800 199800 199000 199000 4 995
2010-10-28 197100 197100 196000 196000 3 980
2010-10-29 192900 199500 192100 193300 17 966.5
2010-11-01 193300 193300 193300 193300 1 966.5
2010-11-02 190000 191900 184200 191900 17 959.5
2010-11-04 190000 190000 188100 188100 2 940.5
2010-11-05 193900 193900 188300 188300 7 941.5
2010-11-08 186000 186000 185000 185100 8 925.5
2010-11-09 184500 185600 184500 185600 2 928
2010-11-10 186000 192400 186000 191400 8 957
2010-11-11 191400 194000 191400 194000 13 970
2010-11-12 192900 192900 192800 192800 3 964
2010-11-15 192800 192800 192800 192800 3 964
2010-11-16 190000 190000 189000 189000 3 945
2010-11-17 189000 189000 188000 189000 3 945
2010-11-18 190100 190100 190100 190100 10 950.5
2010-11-19 190900 190900 190700 190700 4 953.5
2010-11-22 194700 194700 190100 190800 8 954
2010-11-24 190800 190800 189800 189800 8 949
2010-11-25 204900 227000 200000 220000 79 1100
2010-11-26 224000 224000 210000 210000 30 1050
2010-11-29 205000 205000 204000 204000 8 1020
2010-11-30 202000 202000 200000 200000 31 1000
2010-12-01 201000 201000 200000 200000 8 1000
2010-12-02 200100 201000 200100 200200 8 1001
2010-12-03 200200 206000 200000 206000 12 1030
2010-12-06 201200 205000 201100 204500 7 1022.5
2010-12-07 205000 205000 202500 202500 6 1012.5
2010-12-08 205000 213500 202600 207000 30 1035
2010-12-09 209500 213500 208000 211000 27 1055
2010-12-10 211000 214500 210000 214500 10 1072.5
2010-12-13 220000 223000 220000 220000 29 1100
2010-12-14 218300 220000 210000 210000 26 1050
2010-12-15 211800 215500 209000 209000 15 1045
2010-12-16 210500 210500 210500 210500 3 1052.5
2010-12-17 211000 233400 211000 227000 146 1135
2010-12-20 235000 235000 220100 225000 32 1125
2010-12-21 230000 231000 222000 222300 17 1111.5
2010-12-22 223000 227300 222200 222300 21 1111.5
2010-12-24 222200 239000 222200 233000 42 1165
2010-12-27 234500 234500 228000 230000 15 1150
2010-12-28 222600 224000 220200 224000 14 1120
2010-12-30 221200 223000 219500 220000 21 1100


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。