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
2011-01-04 221000 224900 221000 221000 4 1105
2011-01-05 222000 222000 221000 221000 5 1105
2011-01-06 220000 221000 219500 219500 38 1097.5
2011-01-07 219100 220000 217000 217000 31 1085
2011-01-11 222000 225000 221100 221100 12 1105.5
2011-01-12 222000 222100 222000 222100 6 1110.5
2011-01-13 222100 227000 222000 226900 12 1134.5
2011-01-14 228600 234500 228600 229500 48 1147.5
2011-01-17 230000 230000 222100 222100 21 1110.5
2011-01-18 222000 228400 222000 222000 8 1110
2011-01-19 222100 222200 221700 221700 4 1108.5
2011-01-20 221700 221700 221500 221500 5 1107.5
2011-01-21 226500 238000 226000 230000 92 1150
2011-01-24 232000 249000 230000 247800 62 1239
2011-01-25 250000 250000 235000 239000 23 1195
2011-01-26 243000 243000 235000 239000 12 1195
2011-01-27 243000 244000 239000 239000 11 1195
2011-01-28 239000 239000 228000 228000 29 1140
2011-01-31 227900 234400 225100 234400 32 1172
2011-02-01 230000 240000 230000 240000 14 1200
2011-02-02 243000 249900 242100 247000 32 1235
2011-02-03 245000 254000 245000 250000 19 1250
2011-02-04 251000 251000 247000 247000 3 1235
2011-02-07 247000 247000 245000 245000 8 1225
2011-02-08 249500 249500 249000 249000 4 1245
2011-02-09 246000 246000 240900 245000 16 1225
2011-02-10 245000 245000 242000 242500 10 1212.5
2011-02-14 245000 245000 241500 241500 6 1207.5
2011-02-15 245000 245900 245000 245900 2 1229.5
2011-02-16 246000 246000 240000 244500 10 1222.5
2011-02-17 245000 246000 240200 245000 25 1225
2011-02-18 245000 245000 243100 245000 8 1225
2011-02-21 249700 249700 245300 249000 12 1245
2011-02-22 249000 249000 244000 244000 2 1220
2011-02-23 245000 251500 245000 251500 31 1257.5
2011-02-24 250000 253000 248000 250100 44 1250.5
2011-02-25 250000 251000 250000 250000 32 1250
2011-02-28 250300 270000 250300 263000 39 1315
2011-03-01 265000 272500 265000 270000 13 1350
2011-03-02 290000 298000 285100 290000 232 1450
2011-03-03 290000 291900 282200 291800 62 1459
2011-03-04 296000 296000 290000 290000 67 1450
2011-03-07 290000 295000 290000 292000 29 1460
2011-03-08 290000 290000 288500 290000 18 1450
2011-03-09 290000 290000 288000 288000 15 1440
2011-03-10 290000 291000 289000 290000 50 1450
2011-03-11 290800 290800 290000 290000 22 1450
2011-03-14 240000 269000 240000 250000 39 1250
2011-03-15 243000 243000 200000 200000 45 1000
2011-03-16 195000 237000 191000 230000 24 1150
2011-03-17 205000 225000 205000 222900 7 1114.5
2011-03-18 230000 251000 230000 251000 55 1255
2011-03-22 260000 260000 250000 252000 9 1260
2011-03-23 247000 250000 244000 250000 28 1250
2011-03-24 250000 250000 245000 250000 21 1250
2011-03-25 249000 250000 245000 250000 13 1250
2011-03-28 250000 250000 250000 250000 12 1250
2011-03-29 250000 250000 245000 245000 5 1225
2011-03-30 250000 250000 250000 250000 1 1250
2011-04-01 250000 250000 245000 245000 3 1225
2011-04-04 245000 245000 245000 245000 1 1225
2011-04-05 240000 240000 225000 225000 11 1125
2011-04-06 225000 225000 210000 210000 13 1050
2011-04-07 219800 224000 215000 224000 15 1120
2011-04-08 224900 224900 215100 224900 5 1124.5
2011-04-11 225000 225000 224900 224900 4 1124.5
2011-04-12 225000 225000 216500 219900 3 1099.5
2011-04-14 217500 220000 217000 220000 6 1100
2011-04-15 220000 222000 220000 222000 2 1110
2011-04-19 218100 223200 218100 223200 4 1116
2011-04-20 223200 225500 223200 225500 2 1127.5
2011-04-21 230000 230000 220600 220600 5 1103
2011-04-22 221000 221000 221000 221000 1 1105
2011-04-25 235900 235900 230000 234700 9 1173.5
2011-04-26 232300 232300 232300 232300 1 1161.5
2011-04-27 230000 230000 230000 230000 1 1150
2011-04-28 220000 228000 220000 228000 7 1140
2011-05-02 230000 230000 230000 230000 1 1150
2011-05-06 229900 229900 221300 221300 14 1106.5
2011-05-09 224000 234000 224000 224000 4 1120
2011-05-10 224000 224000 220600 224000 6 1120
2011-05-11 224000 224000 220700 221000 3 1105
2011-05-12 221900 221900 221900 221900 2 1109.5
2011-05-13 224000 224000 223900 223900 3 1119.5
2011-05-16 224000 224000 224000 224000 3 1120
2011-05-18 224000 224000 224000 224000 2 1120
2011-05-19 222600 222600 222600 222600 2 1113
2011-05-20 222100 222100 222100 222100 1 1110.5
2011-05-23 232100 234000 232100 233000 6 1165
2011-05-24 232800 232800 218600 219100 6 1095.5
2011-05-25 224100 224100 224100 224100 3 1120.5
2011-05-27 220400 220400 211000 211000 16 1055
2011-05-30 212000 212500 212000 212500 3 1062.5
2011-05-31 215000 215000 215000 215000 3 1075
2011-06-01 215000 217500 215000 217500 3 1087.5
2011-06-02 215000 215000 210000 215000 11 1075
2011-06-06 214200 215000 214200 215000 2 1075
2011-06-07 216000 216000 216000 216000 1 1080
2011-06-08 214200 219800 214200 219800 12 1099
2011-06-09 219800 219800 219700 219700 2 1098.5
2011-06-13 219900 219900 219900 219900 1 1099.5
2011-06-14 214900 215000 214300 214300 5 1071.5
2011-06-16 215000 215000 215000 215000 2 1075
2011-06-20 215000 215000 215000 215000 1 1075
2011-06-21 218900 218900 216000 216000 5 1080
2011-06-22 214300 215400 210400 215400 17 1077
2011-06-23 211100 211100 210600 210600 10 1053
2011-06-24 211700 212000 211700 212000 4 1060
2011-06-27 215000 215000 210200 210200 9 1051
2011-06-29 212000 212000 211500 211500 2 1057.5
2011-06-30 212000 212000 211000 211000 2 1055
2011-07-01 210000 210000 210000 210000 5 1050
2011-07-04 210000 213000 210000 212800 8 1064
2011-07-05 210500 210500 210000 210100 8 1050.5
2011-07-06 211000 211000 211000 211000 1 1055
2011-07-07 211000 211500 209000 211500 13 1057.5
2011-07-08 212000 216000 212000 216000 11 1080
2011-07-11 218000 218000 213000 218000 8 1090
2011-07-12 213000 218000 213000 217900 12 1089.5
2011-07-13 217900 217900 217800 217900 6 1089.5
2011-07-14 217900 217900 214300 214300 5 1071.5
2011-07-15 213000 213000 212300 212300 3 1061.5
2011-07-19 212300 214100 212300 214000 7 1070
2011-07-20 214000 214000 209100 210100 7 1050.5
2011-07-21 214000 214000 214000 214000 4 1070
2011-07-22 214000 214000 211600 211600 9 1058
2011-07-25 211600 211600 210700 211000 6 1055
2011-07-26 212000 212000 210000 210000 7 1050
2011-07-27 210000 211000 209000 211000 10 1055
2011-07-28 207200 207200 198000 200000 26 1000
2011-07-29 204500 204500 200000 200000 8 1000
2011-08-01 199500 200000 199000 199000 7 995
2011-08-02 199000 199000 198000 198000 3 990
2011-08-03 198000 198000 195000 195900 5 979.5
2011-08-04 195100 195100 195000 195000 5 975
2011-08-05 199000 199000 186100 186100 10 930.5
2011-08-08 186200 186200 185000 185000 15 925
2011-08-09 169000 178000 164000 178000 14 890
2011-08-10 181000 189000 181000 185000 3 925
2011-08-11 182000 182000 182000 182000 2 910
2011-08-16 190000 190000 190000 190000 1 950
2011-08-18 190000 190000 190000 190000 1 950
2011-08-19 184000 184000 184000 184000 3 920
2011-08-22 196000 196000 196000 196000 6 980
2011-08-23 182000 194000 182000 194000 3 970
2011-08-24 186000 186000 186000 186000 1 930
2011-08-25 190000 190000 190000 190000 1 950
2011-08-29 194000 194000 192000 192000 3 960
2011-08-30 188000 188000 188000 188000 1 940
2011-08-31 185200 185200 185200 185200 2 926
2011-09-05 188000 188000 188000 188000 1 940
2011-09-06 185000 185000 185000 185000 2 925
2011-09-09 184000 184000 184000 184000 2 920
2011-09-13 183000 183000 183000 183000 1 915
2011-09-14 183000 185000 182000 182000 4 910
2011-09-15 185000 185000 185000 185000 1 925
2011-09-16 185000 185000 185000 185000 2 925
2011-09-20 187000 187000 187000 187000 1 935
2011-09-21 192000 192000 185200 186000 4 930
2011-09-22 186000 186000 185000 185000 2 925
2011-09-26 185000 185000 173200 175000 4 875
2011-09-27 188000 188000 188000 188000 2 940
2011-10-05 176000 176000 175000 176000 4 880
2011-10-06 172000 175000 172000 175000 13 875
2011-10-11 175000 175000 175000 175000 1 875
2011-10-13 175000 175000 175000 175000 1 875
2011-10-17 180000 185900 180000 185900 5 929.5
2011-10-18 180100 180100 180100 180100 1 900.5
2011-10-19 181000 181000 181000 181000 1 905
2011-10-20 184900 185000 184900 185000 7 925
2011-10-21 188900 188900 185000 185000 4 925
2011-10-24 186000 186000 185000 185000 2 925
2011-10-25 187900 187900 187900 187900 1 939.5
2011-10-27 187900 187900 179900 183500 4 917.5
2011-10-31 179500 179500 176000 176000 4 880
2011-11-01 183000 216000 183000 193000 110 965
2011-11-02 193000 193000 180000 182000 26 910
2011-11-04 183000 183000 183000 183000 7 915
2011-11-07 183000 183000 180000 180000 3 900
2011-11-08 178000 178000 177000 177000 8 885
2011-11-09 176200 180000 176000 176000 9 880
2011-11-10 178000 178000 178000 178000 3 890
2011-11-11 175000 175000 175000 175000 2 875
2011-11-14 178000 178000 178000 178000 1 890
2011-11-15 175000 175000 175000 175000 5 875
2011-11-16 173000 173000 170200 171000 6 855
2011-11-18 174000 174000 172500 172500 5 862.5
2011-11-21 176500 193000 173100 173100 42 865.5
2011-11-22 180000 180000 180000 180000 1 900
2011-11-24 176000 177000 176000 177000 2 885
2011-11-25 180000 180000 180000 180000 3 900
2011-12-01 180000 180000 180000 180000 3 900
2011-12-02 180000 180000 180000 180000 2 900
2011-12-06 178000 178000 178000 178000 1 890
2011-12-08 175000 175000 175000 175000 1 875
2011-12-09 175000 175000 170200 172000 4 860
2011-12-12 184000 184000 184000 184000 5 920
2011-12-14 182000 182000 182000 182000 2 910
2011-12-15 174000 176000 174000 175000 9 875
2011-12-16 176000 176000 174000 174000 3 870
2011-12-19 172500 172500 170100 170100 4 850.5
2011-12-20 172000 172000 172000 172000 2 860
2011-12-21 176000 177900 176000 177800 6 889
2011-12-22 175000 176000 175000 176000 3 880
2011-12-26 175900 175900 175900 175900 1 879.5
2011-12-27 175900 175900 173500 173500 2 867.5
2011-12-29 173000 173000 166000 166000 10 830
2011-12-30 174000 190000 174000 174000 28 870


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。