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
2012-01-04 174000 175400 174000 175400 6 877
2012-01-05 173100 173100 173100 173100 1 865.5
2012-01-06 175000 179000 175000 179000 5 895
2012-01-10 171000 175000 171000 175000 3 875
2012-01-11 175000 175000 175000 175000 1 875
2012-01-12 174000 176000 172500 176000 6 880
2012-01-16 172000 172000 172000 172000 3 860
2012-01-17 172000 172000 172000 172000 1 860
2012-01-18 171200 171200 171200 171200 1 856
2012-01-19 171300 171300 171200 171200 5 856
2012-01-20 175000 175000 174000 174500 6 872.5
2012-01-23 172200 174500 172200 174400 8 872
2012-01-24 175000 176100 175000 176100 7 880.5
2012-01-25 175400 176000 173000 173000 6 865
2012-01-26 172600 175000 171500 175000 5 875
2012-01-27 175900 175900 175900 175900 1 879.5
2012-01-30 174500 176000 174500 174500 8 872.5
2012-01-31 172000 172000 172000 172000 6 860
2012-02-01 175600 195900 175600 191000 36 955
2012-02-02 190000 190000 190000 190000 1 950
2012-02-03 190000 190000 190000 190000 3 950
2012-02-06 180000 192000 180000 192000 4 960
2012-02-07 190000 190200 190000 190000 11 950
2012-02-08 192000 192000 192000 192000 1 960
2012-02-10 190100 190100 190100 190100 2 950.5
2012-02-13 190100 190100 190100 190100 1 950.5
2012-02-14 190000 190000 190000 190000 4 950
2012-02-16 190000 190000 190000 190000 15 950
2012-02-17 190000 190000 190000 190000 5 950
2012-02-20 191000 194000 191000 194000 9 970
2012-02-21 194000 194000 194000 194000 3 970
2012-02-22 190000 192800 190000 190000 8 950
2012-02-23 194000 194000 190200 193800 11 969
2012-02-24 192000 194000 192000 194000 2 970
2012-02-27 193900 194000 193900 194000 2 970
2012-02-29 195000 195000 192000 192000 6 960
2012-03-01 190000 191000 190000 191000 2 955
2012-03-02 192000 193500 190000 193500 10 967.5
2012-03-05 190100 190100 190100 190100 1 950.5
2012-03-07 190000 190000 190000 190000 1 950
2012-03-09 190000 191000 190000 190000 10 950
2012-03-12 190100 190100 190100 190100 3 950.5
2012-03-13 190100 190100 190100 190100 4 950.5
2012-03-14 190100 190100 190000 190000 2 950
2012-03-15 190000 190000 188600 188600 4 943
2012-03-16 188600 190000 188500 188500 4 942.5
2012-03-19 188500 188500 188500 188500 4 942.5
2012-03-21 188900 190000 188900 189100 7 945.5
2012-03-22 189600 191000 189600 190000 4 950
2012-03-23 186000 190000 186000 188500 5 942.5
2012-03-26 190000 192900 190000 192800 5 964
2012-03-27 191800 192900 191000 192900 5 964.5
2012-03-28 192200 192200 192200 192200 2 961
2012-03-30 192000 192000 192000 192000 2 960
2012-04-03 188600 189300 188600 189000 6 945
2012-04-04 188600 188700 188600 188700 5 943.5
2012-04-06 188400 188400 188400 188400 1 942
2012-04-09 188000 188000 188000 188000 2 940
2012-04-11 184000 184000 176000 176000 5 880
2012-04-12 176100 190000 176100 190000 13 950
2012-04-13 190000 190000 190000 190000 1 950
2012-04-16 180000 180000 180000 180000 1 900
2012-04-17 176000 178000 176000 178000 15 890
2012-04-18 178000 178000 178000 178000 1 890
2012-04-19 186000 187900 180000 180000 6 900
2012-04-20 180000 184000 180000 184000 4 920
2012-04-23 184000 184000 180000 180000 3 900
2012-04-24 180000 180000 180000 180000 1 900
2012-04-25 185700 185700 185700 185700 2 928.5
2012-04-27 185900 185900 185900 185900 1 929.5
2012-05-01 185000 185000 177000 178000 5 890
2012-05-02 178000 178000 177600 177700 4 888.5
2012-05-07 175200 175200 170500 173000 7 865
2012-05-08 177000 177000 171000 171600 9 858
2012-05-09 172000 172000 171600 171600 13 858
2012-05-10 171000 171000 169000 171000 13 855
2012-05-11 171000 171000 169500 169500 9 847.5
2012-05-14 172000 172000 172000 172000 2 860
2012-05-15 170100 174400 170100 174400 3 872
2012-05-16 170400 170400 170400 170400 3 852
2012-05-17 169000 169000 169000 169000 5 845
2012-05-18 167300 167300 167000 167300 8 836.5
2012-05-21 171300 171300 151400 159000 45 795
2012-05-22 160000 160000 159000 160000 4 800
2012-05-23 160000 160000 160000 160000 1 800
2012-05-24 157000 157000 157000 157000 1 785
2012-05-25 169000 169000 158200 158200 6 791
2012-05-28 160000 160000 160000 160000 1 800
2012-05-29 160000 160000 160000 160000 1 800
2012-05-30 160000 160000 152000 152000 4 760
2012-05-31 152000 152000 152000 152000 1 760
2012-06-01 164000 164000 164000 164000 2 820
2012-06-04 152500 152500 152300 152300 2 761.5
2012-06-07 152700 152700 152700 152700 1 763.5
2012-06-11 158000 158000 158000 158000 3 790
2012-06-12 158000 158000 158000 158000 2 790
2012-06-14 158000 158000 158000 158000 2 790
2012-06-15 160000 161000 160000 161000 7 805
2012-06-18 167000 167000 162000 162100 6 810.5
2012-06-19 166100 167100 166100 167100 2 835.5
2012-06-20 163100 165500 161200 165500 11 827.5
2012-06-21 169500 174000 166500 166500 12 832.5
2012-06-22 170000 170000 162000 162000 7 810
2012-06-25 170000 170000 170000 170000 1 850
2012-06-26 177000 177000 177000 177000 8 885
2012-06-27 165000 165000 162100 162100 3 810.5
2012-06-28 162500 163100 162500 163100 6 815.5
2012-06-29 160900 163200 160900 163200 15 816
2012-07-02 163300 163300 163300 163300 1 816.5
2012-07-03 163300 163300 163300 163300 1 816.5
2012-07-04 167300 167300 163300 163300 3 816.5
2012-07-10 163500 163500 163500 163500 1 817.5
2012-07-11 155500 155500 155500 155500 1 777.5
2012-07-12 155500 155500 155500 155500 7 777.5
2012-07-13 163400 163400 163400 163400 4 817
2012-07-19 162400 162500 162400 162500 3 812.5
2012-07-20 162500 162500 160300 160300 3 801.5
2012-07-23 156300 157000 155100 155100 5 775.5
2012-07-24 155200 155500 155100 155100 6 775.5
2012-07-25 158900 158900 155100 155100 5 775.5
2012-07-26 153000 153000 153000 153000 2 765
2012-07-27 156000 156000 156000 156000 1 780
2012-07-30 159900 159900 159000 159000 2 795
2012-08-01 155100 155100 155100 155100 1 775.5
2012-08-02 162900 163000 162900 163000 2 815
2012-08-03 157600 157600 157600 157600 1 788
2012-08-07 155100 155100 155100 155100 1 775.5
2012-08-08 162500 162500 162500 162500 1 812.5
2012-08-09 161900 161900 161500 161500 2 807.5
2012-08-10 162000 165000 162000 165000 4 825
2012-08-13 159200 159200 159200 159200 4 796
2012-08-14 163200 163200 163200 163200 1 816
2012-08-20 163000 165000 163000 165000 4 825
2012-08-21 161000 161000 160100 160100 4 800.5
2012-08-22 160500 160500 160500 160500 1 802.5
2012-08-23 160600 161500 160600 161500 4 807.5
2012-08-24 160000 160400 160000 160400 2 802
2012-08-27 156400 158500 156400 158500 5 792.5
2012-08-28 156500 156500 156200 156500 4 782.5
2012-08-29 156500 163400 156500 160000 4 800
2012-08-30 157900 158000 157900 158000 4 790
2012-08-31 157200 157200 155700 156000 5 780
2012-09-03 160000 160000 160000 160000 3 800
2012-09-04 156100 159800 156100 156200 6 781
2012-09-05 155100 155100 155100 155100 1 775.5
2012-09-10 155500 155500 154000 154000 2 770
2012-09-11 153200 153200 153200 153200 2 766
2012-09-13 153000 153000 153000 153000 4 765
2012-09-14 152400 156400 152400 156400 2 782
2012-09-18 160000 160000 160000 160000 5 800
2012-09-19 164000 164000 164000 164000 2 820
2012-09-20 156000 160100 156000 160100 3 800.5
2012-09-21 167700 167700 161000 162000 9 810
2012-09-25 167000 167000 167000 167000 4 835
2012-09-26 167000 167000 167000 167000 1 835
2012-09-27 167000 167000 159000 163000 4 815
2012-09-28 167000 167000 167000 167000 1 835
2012-10-02 163000 163000 163000 163000 1 815
2012-10-03 159000 159000 159000 159000 1 795
2012-10-05 157800 157800 157700 157700 2 788.5
2012-10-09 157700 157700 157700 157700 3 788.5
2012-10-10 156200 156200 156200 156200 1 781
2012-10-11 157000 162900 153700 153700 11 768.5
2012-10-12 153800 153800 150000 150000 9 750
2012-10-15 149000 149000 149000 149000 2 745
2012-10-16 149000 150900 148000 150900 7 754.5
2012-10-17 152800 152800 152800 152800 1 764
2012-10-18 152800 152800 152800 152800 1 764
2012-10-19 155000 155000 155000 155000 3 775
2012-10-22 164000 164000 164000 164000 3 820
2012-10-23 163000 164000 161000 161000 7 805
2012-10-24 154500 154500 154500 154500 1 772.5
2012-10-25 164000 164000 164000 164000 1 820
2012-10-26 161000 161000 161000 161000 1 805
2012-10-30 158000 161000 158000 161000 5 805
2012-10-31 159000 159000 159000 159000 2 795
2012-11-01 160000 160000 158000 158000 3 790
2012-11-02 155400 155400 155400 155400 1 777
2012-11-05 158500 158500 158000 158000 3 790
2012-11-06 162000 162000 162000 162000 1 810
2012-11-07 160000 160000 160000 160000 1 800
2012-11-08 161800 163000 160000 163000 9 815
2012-11-12 163000 163000 163000 163000 5 815
2012-11-13 160000 160000 160000 160000 2 800
2012-11-15 158300 162300 158300 162300 2 811.5
2012-11-16 160000 160000 158000 158000 3 790
2012-11-20 156000 156000 156000 156000 1 780
2012-11-21 162000 165300 161300 161300 12 806.5
2012-11-22 165000 165000 164000 164000 5 820
2012-11-26 161600 161600 161200 161200 8 806
2012-11-27 160300 160300 160100 160100 2 800.5
2012-11-28 160100 160100 158100 158100 3 790.5
2012-11-29 158100 159900 158100 159900 4 799.5
2012-12-03 158000 158900 155700 155700 11 778.5
2012-12-05 157800 157900 157800 157900 3 789.5
2012-12-06 157900 157900 157000 157000 3 785
2012-12-10 157000 157100 155100 157000 14 785
2012-12-11 161000 161000 158000 158000 7 790
2012-12-14 158000 158000 158000 158000 2 790
2012-12-17 158000 161400 158000 161400 5 807
2012-12-19 165400 167600 165400 167600 9 838
2012-12-20 165000 167500 161000 162000 17 810
2012-12-21 163900 163900 161000 162000 7 810
2012-12-25 162400 162400 161000 161000 3 805
2012-12-26 161000 161000 161000 161000 1 805
2012-12-27 161100 161100 161000 161000 3 805
2012-12-28 161000 161500 161000 161500 7 807.5


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。