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
2008-01-04 206001 210999 206001 207003 42 86.2
2008-01-07 198998 207003 193999 201002 103 83.7
2008-01-08 220000 220000 204002 210999 53 87.9
2008-01-09 204002 204002 198998 201998 33 84.2
2008-01-10 204002 212001 200000 200000 23 83.3
2008-01-11 192997 195001 180000 180000 97 75
2008-01-15 189001 189001 170003 173999 70 72.5
2008-01-16 150999 160000 150999 155998 122 65
2008-01-17 160000 166001 141998 158998 68 66.2
2008-01-18 146001 170003 146001 164998 76 68.7
2008-01-21 160000 164002 157000 157000 35 65.4
2008-01-22 149001 150999 135001 138998 51 57.9
2008-01-23 144998 147003 143000 144998 33 60.4
2008-01-24 144998 150999 144998 150003 32 62.5
2008-01-25 153999 157000 152001 157000 29 65.4
2008-01-28 155001 155001 141998 149001 36 62.1
2008-01-29 149001 150999 147999 150003 18 62.5
2008-01-30 147003 147999 141998 143000 41 59.6
2008-01-31 143000 144002 141002 144002 14 60
2008-02-01 141998 147999 138002 141998 32 59.2
2008-02-04 138998 140000 127999 135001 48 56.2
2008-02-05 130999 135001 127003 135001 37 56.2
2008-02-06 129001 132997 127003 127999 25 53.3
2008-02-07 130003 130003 123000 124998 21 52.1
2008-02-08 124998 126001 118998 123000 37 51.2
2008-02-12 115001 115001 112001 112997 41 47.1
2008-02-13 117000 118002 112997 112997 41 47.1
2008-02-14 124998 132997 124998 132997 55 55.4
2008-02-15 132001 135001 120000 135001 51 56.2
2008-02-18 144998 155001 140000 155001 104 64.6
2008-02-19 160000 167003 152997 164002 95 68.3
2008-02-20 164002 170003 147999 147999 87 61.7
2008-02-21 158998 158998 150999 152001 15 63.3
2008-02-22 152001 155001 146001 155001 35 64.6
2008-02-25 170003 170003 158998 161002 38 67.1
2008-02-26 163000 163000 157000 161002 23 67.1
2008-02-27 161002 161002 150003 160000 31 66.7
2008-02-28 160000 172997 158002 166001 92 69.2
2008-02-29 166001 170003 166001 167999 46 70
2008-03-03 164998 164998 157000 160000 25 66.7
2008-03-04 158002 161002 155001 155001 36 64.6
2008-03-05 143000 149001 141002 149001 38 62.1
2008-03-06 146001 146001 135001 140000 44 58.3
2008-03-07 132001 132997 127999 129001 25 53.7
2008-03-10 123000 124998 115001 115001 36 47.9
2008-03-11 109001 123000 104002 115998 95 48.3
2008-03-12 118998 124998 115998 124998 80 52.1
2008-03-13 127003 132997 127003 130999 50 54.6
2008-03-14 130999 141002 130003 138002 121 57.5
2008-03-17 138002 138002 130003 135001 14 56.2
2008-03-18 124998 124998 115001 120000 59 50
2008-03-19 120000 120000 115001 118002 19 49.2
2008-03-21 115998 115998 110999 110999 34 46.3
2008-03-24 115001 130003 113999 130003 41 54.2
2008-03-25 133999 135001 124002 126001 38 52.5
2008-03-26 124002 124998 118998 124998 12 52.1
2008-03-27 121002 121998 115998 120000 24 50
2008-03-28 118002 118998 112997 118998 18 49.6
2008-03-31 115998 120000 115998 115998 10 48.3
2008-04-01 118002 118002 115001 118002 6 49.2
2008-04-02 121002 123000 120000 120000 14 50
2008-04-03 118998 118998 115998 117000 8 48.8
2008-04-04 118998 137000 117000 137000 182 57.1
2008-04-07 132997 157000 127003 157000 185 65.4
2008-04-08 164998 172001 155001 155001 190 64.6
2008-04-09 152001 153999 135001 140000 68 58.3
2008-04-10 132997 135998 127999 130999 28 54.6
2008-04-11 132001 135998 124998 132997 57 55.4
2008-04-14 126001 135001 126001 127999 23 53.3
2008-04-15 129001 130003 126001 127003 40 52.9
2008-04-16 132001 132001 127003 130999 20 54.6
2008-04-17 130999 132997 127003 129001 37 53.7
2008-04-18 127003 127999 123000 124998 45 52.1
2008-04-21 124998 130003 124998 126001 24 52.5
2008-04-22 126001 126001 124998 124998 10 52.1
2008-04-23 123000 127999 123000 127999 15 53.3
2008-04-24 124998 126001 124002 124002 27 51.7
2008-04-25 130003 130003 124998 127003 28 52.9
2008-04-28 127999 147003 127999 147003 162 61.2
2008-04-30 160000 164002 144998 147003 203 61.2
2008-05-01 147003 147003 135001 137000 25 57.1
2008-05-02 135998 152997 135998 138002 77 57.5
2008-05-07 140000 144998 140000 141998 37 59.2
2008-05-08 141002 143000 140000 143000 23 59.6
2008-05-09 144998 147999 144998 147003 19 61.2
2008-05-12 146001 146001 144998 146001 9 60.8
2008-05-13 147003 147999 143000 144002 14 60
2008-05-14 144002 144998 141002 141002 19 58.7
2008-05-15 141998 143000 141002 141998 11 59.2
2008-05-16 140000 140000 138998 140000 23 58.3
2008-05-19 141002 141002 137000 137000 20 57.1
2008-05-20 138002 138002 135001 137000 23 57.1
2008-05-21 138998 149001 138002 147003 31 61.2
2008-05-22 141002 144998 140000 144002 31 60
2008-05-23 149001 149001 138998 138998 65 57.9
2008-05-26 140000 141002 135998 135998 18 56.7
2008-05-27 137000 141998 135998 140000 42 58.3
2008-05-28 140000 143000 137000 140000 15 58.3
2008-05-29 140000 140000 135001 135998 21 56.7
2008-05-30 141002 141002 135998 135998 14 56.7
2008-06-02 138998 138998 135998 135998 5 56.7
2008-06-03 135001 135001 133999 135001 17 56.2
2008-06-04 135001 135998 130003 135001 26 56.2
2008-06-05 135001 135001 130999 130999 17 54.6
2008-06-06 129001 137000 127003 137000 28 57.1
2008-06-09 133999 133999 130999 132997 18 55.4
2008-06-10 118998 121998 112997 117000 141 48.8
2008-06-11 115001 117000 112997 117000 15 48.8
2008-06-12 107003 109001 106001 109001 42 45.4
2008-06-13 107999 107999 103000 103000 12 42.9
2008-06-16 104998 104998 101998 101998 6 42.5
2008-06-17 101998 104002 92997 101002 43 42.1
2008-06-18 100000 100000 100000 100000 6 41.7
2008-06-19 100000 106001 100000 104998 8 43.8
2008-06-20 101002 106001 100000 106001 8 44.2
2008-06-23 104002 104002 104002 104002 2 43.3
2008-06-24 103000 106001 103000 106001 6 44.2
2008-06-25 110003 110003 101002 103000 22 42.9
2008-06-26 101002 101002 99502 99502 3 41.5
2008-06-27 95500 101002 95500 101002 3 42.1
2008-06-30 109001 109001 100000 100000 5 41.7
2008-07-01 101998 101998 101998 101998 2 42.5
2008-07-02 100000 100000 100000 100000 2 41.7
2008-07-03 104998 104998 104998 104998 2 43.8
2008-07-04 100000 100000 100000 100000 1 41.7
2008-07-07 98002 98998 97000 97000 5 40.4
2008-07-09 97000 97000 96502 96502 4 40.2
2008-07-10 94101 97000 89103 97000 16 40.4
2008-07-11 93999 93999 93999 93999 1 39.2
2008-07-14 92001 92001 90003 90003 3 37.5
2008-07-15 100000 100000 100000 100000 10 41.7
2008-07-16 92997 93999 92997 93999 8 39.2
2008-07-17 91101 92097 91101 91299 11 38
2008-07-18 92601 92997 91197 91197 9 38
2008-07-22 91101 91101 90999 91101 4 38
2008-07-23 91299 91299 91197 91197 3 38
2008-07-24 92199 92199 92001 92001 6 38.3
2008-07-25 101998 101998 101998 101998 53 42.5
2008-07-28 95001 95098 93801 94797 12 39.5
2008-07-31 96502 96502 96502 96502 3 40.2
2008-08-04 92997 92997 92997 92997 3 38.8
2008-08-05 92997 92997 92997 92997 1 38.8
2008-08-11 95001 95001 95001 95001 1 39.6
2008-08-12 93099 93201 93099 93099 8 38.8
2008-08-13 92997 92997 92997 92997 1 38.8
2008-08-14 90003 90003 89001 89001 9 37.1
2008-08-15 90201 90201 89799 89799 7 37.4
2008-08-18 90003 90003 89001 89001 4 37.1
2008-08-19 80498 80498 79898 80000 19 33.3
2008-08-21 84500 85899 81998 85899 13 35.8
2008-08-22 87399 87399 86001 87003 9 36.3
2008-08-25 97000 97000 97000 97000 25 40.4
2008-08-26 90999 90999 90999 90999 1 37.9
2008-08-27 90999 90999 87999 87999 7 36.7
2008-08-28 87999 98002 87999 96898 19 40.4
2008-08-29 100000 101002 100000 101002 11 42.1
2008-09-01 100000 100000 98998 98998 9 41.3
2008-09-02 97000 98002 97000 98002 3 40.8
2008-09-03 98002 98002 98002 98002 2 40.8
2008-09-04 93297 93297 91101 92001 8 38.3
2008-09-05 91101 91101 87999 87999 9 36.7
2008-09-08 87999 87999 87999 87999 3 36.7
2008-09-09 90999 90999 90999 90999 7 37.9
2008-09-10 90003 90003 90003 90003 9 37.5
2008-09-11 90003 90003 90003 90003 1 37.5
2008-09-12 90003 90003 90003 90003 3 37.5
2008-09-16 90003 100000 90003 100000 43 41.7
2008-09-17 98002 110003 98002 110003 34 45.8
2008-09-18 107399 107399 99502 99502 3 41.5
2008-09-22 109001 109499 107999 109499 11 45.6
2008-09-24 110003 114497 110003 114497 5 47.7
2008-09-25 118500 127999 118500 127999 37 53.3
2008-09-26 127999 127999 118500 118500 3 49.4
2008-09-30 120498 120498 116700 116700 3 48.6
2008-10-02 110003 110003 103000 103000 4 42.9
2008-10-03 98500 98500 98500 98500 4 41
2008-10-06 88503 88503 88503 88503 9 36.9
2008-10-07 78500 78602 78500 78500 10 32.7
2008-10-08 71497 71497 68503 68503 7 28.5
2008-10-09 67999 67999 63600 67501 7 28.1
2008-10-10 64500 64500 62502 62502 3 26
2008-10-14 63000 66103 63000 66103 7 27.5
2008-10-15 70003 71101 70003 71101 4 29.6
2008-10-16 75500 75500 75500 75500 1 31.5
2008-10-17 73501 75500 73501 75500 2 31.5
2008-10-20 75500 77000 75500 77000 3 32.1
2008-10-21 77102 81998 77102 81998 5 34.2
2008-10-22 78398 81002 78398 81002 10 33.8
2008-10-23 80000 84002 78002 83000 16 34.6
2008-10-24 90003 90003 87003 87003 17 36.3
2008-10-27 87003 90003 87003 90003 2 37.5
2008-10-28 83000 84002 83000 84002 4 35
2008-10-29 80000 80000 80000 80000 3 33.3
2008-10-31 90003 90003 90003 90003 11 37.5
2008-11-04 90003 90003 81998 81998 2 34.2
2008-11-05 89001 89001 89001 89001 1 37.1
2008-11-07 82202 82202 81200 81998 9 34.2
2008-11-12 82502 82502 81998 81998 2 34.2
2008-11-13 80102 80102 80102 80102 2 33.4
2008-11-14 89799 89799 80198 80198 4 33.4
2008-11-17 82202 82202 80600 80600 2 33.6
2008-11-18 81002 81002 81002 81002 2 33.8
2008-11-19 81200 89001 81200 89001 9 37.1
2008-11-20 89703 89703 86001 86103 4 35.9
2008-11-21 86103 86103 86103 86103 2 35.9
2008-11-25 90003 90003 86001 86001 20 35.8
2008-11-26 84998 84998 84998 84998 1 35.4
2008-11-28 90003 90003 89901 89901 12 37.5
2008-12-01 89499 89499 89499 89499 2 37.3
2008-12-02 80102 80402 80102 80402 2 33.5
2008-12-03 79898 79898 79898 79898 2 33.3
2008-12-05 75902 75902 75902 75902 1 31.6
2008-12-08 75500 75500 74497 74497 5 31
2008-12-10 74497 75001 74497 75001 5 31.3
2008-12-11 75001 75001 75001 75001 1 31.3
2008-12-12 84998 84998 84998 84998 3 35.4
2008-12-15 80000 80000 78002 78002 6 32.5
2008-12-16 80000 84998 80000 84998 6 35.4
2008-12-17 84998 84998 84998 84998 3 35.4
2008-12-18 84998 84998 81998 81998 9 34.2
2008-12-19 81002 81002 78998 78998 10 32.9
2008-12-22 81998 84998 81998 84998 2 35.4
2008-12-24 85101 85203 85101 85101 3 35.5
2008-12-25 95098 95098 95098 95098 37 39.6
2008-12-26 97000 97000 90003 95001 6 39.6
2008-12-29 90099 90099 90099 90099 1 37.5
2008-12-30 98002 98002 98002 98002 4 40.8


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。