個別株価データ

個別株価データ

東証1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
2007-07-02 650003 652001 561002 590003 3544 245.8
2007-07-03 650999 690003 635998 690003 6614 287.5
2007-07-04 710003 727999 612997 632997 7099 263.7
2007-07-05 617000 643000 535998 535998 2832 223.3
2007-07-06 520000 543000 490003 507999 2211 211.7
2007-07-09 527999 607999 523000 604002 7233 251.6
2007-07-10 553999 577000 535998 547003 3952 227.9
2007-07-11 544998 626001 529001 560000 4470 233.3
2007-07-12 580000 615001 550003 573999 3705 239.1
2007-07-13 600000 610003 575001 590003 2367 245.8
2007-07-17 598998 610003 546001 547999 1442 228.3
2007-07-18 544998 544998 495001 520000 1329 216.7
2007-07-19 500000 520000 438002 441998 1409 184.2
2007-07-20 438998 464998 401998 407003 1689 169.6
2007-07-23 413999 423000 386001 412997 1040 172.1
2007-07-24 412997 458002 400000 447999 1967 186.7
2007-07-25 432997 452001 418002 420000 1059 175
2007-07-26 424002 424998 381998 389001 592 162.1
2007-07-27 364002 370999 344998 358998 551 149.6
2007-07-30 353999 380000 346001 378002 622 157.5
2007-07-31 380000 392001 370999 372001 780 155
2007-08-01 375998 375998 338998 343000 238 142.9
2007-08-02 347999 355001 298998 315998 380 131.7
2007-08-03 321002 321002 297000 301002 240 125.4
2007-08-06 284002 292997 283000 292001 180 121.7
2007-08-07 320000 320000 286001 292997 196 122.1
2007-08-08 292997 298998 270999 286001 174 119.2
2007-08-09 281998 287999 257000 266001 175 110.8
2007-08-10 250003 258002 241998 258002 139 107.5
2007-08-13 250999 263000 247003 253999 97 105.8
2007-08-14 255998 277000 255998 275001 208 114.6
2007-08-15 263000 269001 255998 261998 109 109.2
2007-08-16 255001 255001 233999 244002 122 101.7
2007-08-17 249001 249001 204002 204002 132 85
2007-08-20 240000 240000 218002 218998 190 91.2
2007-08-21 212001 253999 204998 241002 448 100.4
2007-08-22 240000 280000 229001 270003 793 112.5
2007-08-23 267003 303000 263000 286001 1266 119.2
2007-08-24 290003 290003 264002 267999 417 111.7
2007-08-27 273999 293999 267999 272997 387 113.7
2007-08-28 269001 300000 260000 290999 742 121.2
2007-08-29 277000 290003 267003 278998 745 116.2
2007-08-30 290003 318998 290003 318998 715 132.9
2007-08-31 352997 355998 318998 330999 1358 137.9
2007-09-03 330003 335998 315998 321002 287 133.7
2007-09-04 318998 367003 301998 355001 1819 147.9
2007-09-05 369001 397000 347003 353999 2185 147.5
2007-09-06 355001 401002 347999 401002 1669 167.1
2007-09-07 410999 444998 404002 440000 2904 183.3
2007-09-10 430003 490003 427999 490003 3601 204.2
2007-09-11 527999 538002 477000 521002 4230 217.1
2007-09-12 512001 523000 421002 429001 2062 178.7
2007-09-13 438002 478998 433999 478998 1884 199.6
2007-09-14 469001 478002 429001 432997 1399 180.4
2007-09-18 392997 407003 383000 383000 754 159.6
2007-09-19 372997 421998 366001 366001 3289 152.5
2007-09-20 375998 386001 340000 343000 847 142.9
2007-09-21 338002 338002 315998 318002 388 132.5
2007-09-25 326001 367999 326001 367999 1833 153.3
2007-09-26 390003 418002 366001 410003 3309 170.8
2007-09-27 415001 447999 410999 413999 2776 172.5
2007-09-28 421002 429001 378998 395001 1029 164.6
2007-10-01 404998 444998 395001 444998 1780 185.4
2007-10-02 452001 490999 450003 458998 2666 191.2
2007-10-03 453999 484998 441002 467999 1515 195
2007-10-04 464002 490999 450003 455001 889 189.6
2007-10-05 464998 475001 438002 449001 1602 187.1
2007-10-09 457000 498998 453999 498998 1638 207.9
2007-10-10 523000 527003 450999 458998 1802 191.2
2007-10-11 453999 503000 440000 495001 2030 206.2
2007-10-12 475001 492997 464998 469001 1006 195.4
2007-10-15 475001 484002 444998 452001 622 188.3
2007-10-16 435001 438998 415001 420000 303 175
2007-10-17 417000 450003 397000 433999 619 180.8
2007-10-18 432001 461998 432001 455998 771 190
2007-10-19 450999 457000 432997 435998 586 181.7
2007-10-22 410999 430003 410003 415998 551 173.3
2007-10-23 424998 441002 403000 403000 423 167.9
2007-10-24 415001 421998 390999 397000 200 165.4
2007-10-25 401002 401002 357000 357000 236 148.7
2007-10-26 361998 377000 358002 375998 142 156.7
2007-10-29 386001 410003 378002 404002 259 168.3
2007-10-30 417000 417000 392001 392997 176 163.7
2007-10-31 400000 400000 380000 381002 99 158.7
2007-11-01 384998 390003 369001 378998 90 157.9
2007-11-02 358998 370003 355001 370003 186 154.2
2007-11-05 360000 361998 332997 333999 152 139.2
2007-11-06 335001 335001 304998 312001 185 130
2007-11-07 352001 352001 310003 321002 153 133.7
2007-11-08 307003 323000 292997 318002 173 132.5
2007-11-09 312997 312997 290003 298002 90 124.2
2007-11-12 270003 284002 263000 273999 140 114.2
2007-11-13 301998 304002 289001 303000 124 126.2
2007-11-14 315998 320000 304998 313999 121 130.8
2007-11-15 298998 307003 292001 292001 95 121.7
2007-11-16 280000 284998 270003 284998 46 118.7
2007-11-19 284998 284998 264998 267003 66 111.2
2007-11-20 270999 272997 243000 272997 71 113.7
2007-11-21 277000 278002 260000 260000 44 108.3
2007-11-22 247999 258002 241998 255001 91 106.2
2007-11-26 260000 263000 250999 253999 31 105.8
2007-11-27 244998 264998 244002 264998 37 110.4
2007-11-28 270003 304002 270003 290999 259 121.2
2007-11-29 298998 307003 281998 292997 169 122.1
2007-11-30 295001 300000 292997 298998 72 124.6
2007-12-03 295998 301998 290999 300000 82 125
2007-12-04 301002 318002 295001 307003 250 127.9
2007-12-05 307003 341002 304998 330999 462 137.9
2007-12-06 341002 344002 318998 324998 216 135.4
2007-12-07 320000 321998 300000 307999 126 128.3
2007-12-10 303000 309001 280000 280000 121 116.7
2007-12-11 287003 301998 286001 287999 152 120
2007-12-12 280000 295001 277000 295001 74 122.9
2007-12-13 297000 298002 284998 295998 93 123.3
2007-12-14 300000 300000 264002 264002 131 110
2007-12-17 255998 255998 237000 241998 106 100.8
2007-12-18 246001 255001 241002 252997 71 105.4
2007-12-19 250999 255998 241998 243000 32 101.2
2007-12-20 243000 244002 224998 240000 63 100
2007-12-21 235998 240000 232997 235998 26 98.3
2007-12-25 240000 244998 226001 227003 44 94.6
2007-12-26 226001 249001 220000 249001 65 103.7
2007-12-27 241002 246001 235001 235001 29 97.9
2007-12-28 237000 237000 227999 229001 17 95.4


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。