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
2009-01-05 87999 90003 87999 90003 6 37.5
2009-01-06 90999 91899 90999 91797 4 38.3
2009-01-07 97798 97798 93999 93999 4 39.2
2009-01-08 92997 92997 92997 92997 1 38.8
2009-01-09 92997 92997 92997 92997 1 38.8
2009-01-16 85101 88401 85101 86799 13 36.2
2009-01-20 89799 89799 89799 89799 1 37.4
2009-01-21 88599 88599 88599 88599 1 36.9
2009-01-22 90999 92997 90999 92997 16 38.8
2009-01-23 100300 100300 90297 90297 33 37.6
2009-01-26 91299 91299 91299 91299 2 38
2009-01-30 93297 93297 93297 93297 4 38.9
2009-02-02 92301 92301 92301 92301 2 38.5
2009-02-03 92301 92301 92301 92301 3 38.5
2009-02-05 90297 90297 90003 90003 4 37.5
2009-02-06 90999 90999 90999 90999 2 37.9
2009-02-17 88701 88701 87003 87003 3 36.3
2009-02-20 87099 87099 87099 87099 1 36.3
2009-02-23 89103 89103 88899 88899 5 37
2009-02-24 89001 92997 88599 90003 10 37.5
2009-02-25 87999 87999 87003 87003 14 36.3
2009-02-27 87999 87999 87999 87999 5 36.7
2009-03-03 80198 80198 80198 80198 2 33.4
2009-03-06 80198 80198 80198 80198 1 33.4
2009-03-09 77198 77198 77198 77198 1 32.2
2009-03-12 69199 69199 69199 69199 4 28.8
2009-03-13 67699 67699 65203 65203 2 27.2
2009-03-16 64200 64200 64200 64200 1 26.8
2009-03-18 64998 64998 64998 64998 1 27.1
2009-03-19 64998 64998 64998 64998 1 27.1
2009-03-23 65203 67903 64998 67903 4 28.3
2009-03-24 69001 72901 69001 72901 5 30.4
2009-03-25 72499 72499 72499 72499 16 30.2
2009-03-30 72001 72001 72001 72001 1 30
2009-03-31 81998 81998 81998 81998 7 34.2
2009-04-01 80000 87999 80000 87999 7 36.7
2009-04-02 83000 87999 83000 84002 4 35
2009-04-03 83000 87003 80000 87003 4 36.3
2009-04-08 79100 79100 78998 78998 2 32.9
2009-04-14 78002 78002 78002 78002 1 32.5
2009-04-16 75001 75001 75001 75001 1 31.3
2009-04-24 89199 89199 89199 89199 10 37.2
2009-04-28 89001 89001 88503 88503 2 36.9
2009-04-30 90003 90003 90003 90003 4 37.5
2009-05-01 80000 80000 80000 80000 7 33.3
2009-05-07 80000 80000 80000 80000 1 33.3
2009-05-08 80000 80000 74701 75698 8 31.5
2009-05-11 75698 77000 75001 75098 8 31.3
2009-05-14 75001 75001 73999 73999 9 30.8
2009-05-18 72001 72001 72001 72001 1 30
2009-05-20 73399 73399 73399 73399 1 30.6
2009-05-21 73699 74701 73699 74701 3 31.1
2009-05-22 76802 76898 76802 76898 7 32
2009-05-25 80798 80798 80798 80798 11 33.7
2009-05-27 81002 81002 81002 81002 5 33.8
2009-05-29 90003 90003 90003 90003 5 37.5
2009-06-04 90003 90003 90003 90003 2 37.5
2009-06-05 90003 95001 90003 95001 3 39.6
2009-06-15 87003 90003 87003 90003 4 37.5
2009-06-22 90999 91101 90999 91101 3 38
2009-06-23 101098 101098 101098 101098 7 42.1
2009-06-24 121098 121098 121098 121098 4 50.5
2009-06-25 141098 141098 121098 123000 44 51.2
2009-06-26 121200 124998 121200 124998 9 52.1
2009-06-29 124998 124998 120000 120000 5 50
2009-06-30 120000 135001 120000 135001 7 56.2
2009-07-01 135001 135001 135001 135001 4 56.2
2009-07-02 126001 126001 126001 126001 1 52.5
2009-07-06 113999 113999 110003 113999 26 47.5
2009-07-07 115902 115902 115902 115902 3 48.3
2009-07-08 113999 135902 113999 135902 22 56.6
2009-07-09 155902 155902 155902 155902 33 65
2009-07-10 176898 176898 157000 164998 152 68.7
2009-07-13 170999 173999 160000 160000 24 66.7
2009-07-14 173999 175998 166001 169001 26 70.4
2009-07-15 167999 167999 155001 164998 19 68.7
2009-07-16 164998 164998 163000 163000 4 67.9
2009-07-17 161002 161002 152001 152001 6 63.3
2009-07-21 158002 161998 153999 153999 23 64.2
2009-07-22 161002 169001 160000 169001 16 70.4
2009-07-23 169001 173399 164998 170999 12 71.2
2009-07-24 169901 169901 166001 169001 13 70.4
2009-07-27 146001 155998 146001 152697 41 63.6
2009-08-03 506 506 450 460 3600 57.5
2009-08-04 460 460 437 460 3900 57.5
2009-08-05 460 460 460 460 200 57.5
2009-08-06 460 460 405 415 1500 51.9
2009-08-07 412 412 400 404 4900 50.5
2009-08-10 400 426 400 424 2200 53
2009-08-11 414 425 414 425 1100 53.1
2009-08-12 410 410 410 410 200 51.3
2009-08-13 425 425 425 425 100 53.1
2009-08-14 425 425 394 394 1300 49.3
2009-08-17 394 394 380 385 4100 48.1
2009-08-18 390 395 390 395 900 49.4
2009-08-19 395 410 395 410 600 51.3
2009-08-20 381 395 381 395 800 49.4
2009-08-21 387 387 386 386 600 48.3
2009-08-24 383 394 383 394 2000 49.3
2009-08-25 415 420 415 415 2300 51.9
2009-08-27 406 415 390 390 800 48.8
2009-08-31 450 450 450 450 1800 56.3
2009-09-01 430 431 430 430 600 53.8
2009-09-02 426 443 426 443 1100 55.4
2009-09-03 428 428 425 425 3300 53.1
2009-09-04 440 440 408 408 3700 51
2009-09-07 390 390 372 374 7300 46.8
2009-09-08 370 395 370 370 2000 46.3
2009-09-09 375 375 370 371 600 46.4
2009-09-11 360 370 360 365 1500 45.6
2009-09-14 365 365 350 350 3900 43.8
2009-09-15 350 350 350 350 300 43.8
2009-09-16 331 331 300 324 2700 40.5
2009-09-17 314 319 313 313 1100 39.1
2009-09-18 316 316 316 316 100 39.5
2009-09-24 323 323 323 323 100 40.4
2009-09-25 328 328 323 323 3500 40.4
2009-09-28 354 354 299 310 700 38.8
2009-09-29 305 305 302 302 700 37.8
2009-09-30 354 354 318 318 2600 39.8
2009-10-01 310 310 310 310 100 38.8
2009-10-05 300 300 300 300 400 37.5
2009-10-06 280 280 272 272 400 34
2009-10-07 312 348 312 348 200 43.5
2009-10-08 348 348 310 310 500 38.8
2009-10-09 350 350 350 350 1200 43.8
2009-10-13 316 320 315 320 600 40
2009-10-14 313 318 313 318 400 39.8
2009-10-16 308 308 308 308 100 38.5
2009-10-19 325 325 315 315 200 39.4
2009-10-21 326 326 325 325 200 40.6
2009-10-22 328 333 328 333 400 41.6
2009-10-23 345 345 340 340 2300 42.5
2009-10-26 320 330 320 330 500 41.3
2009-10-27 315 315 315 315 100 39.4
2009-10-28 310 310 310 310 100 38.8
2009-10-29 302 305 302 305 200 38.1
2009-10-30 330 330 327 327 1200 40.9
2009-11-02 304 304 304 304 300 38
2009-11-04 304 305 304 304 400 38
2009-11-05 302 305 302 302 400 37.8
2009-11-06 302 304 300 300 1600 37.5
2009-11-09 317 317 317 317 1300 39.6
2009-11-10 313 313 313 313 100 39.1
2009-11-11 303 303 303 303 200 37.9
2009-11-12 298 298 298 298 100 37.3
2009-11-13 294 300 294 300 900 37.5
2009-11-16 295 295 295 295 100 36.9
2009-11-17 285 290 280 280 1600 35
2009-11-18 280 280 276 276 1400 34.5
2009-11-19 274 274 274 274 800 34.3
2009-11-20 274 274 274 274 100 34.3
2009-11-24 274 274 273 273 600 34.1
2009-11-25 285 285 279 279 5000 34.9
2009-11-27 260 260 255 255 500 31.9
2009-11-30 294 300 294 300 3800 37.5
2009-12-02 327 327 327 327 300 40.9
2009-12-10 354 354 354 354 100 44.3
2009-12-17 321 321 321 321 100 40.1
2009-12-21 322 322 320 320 500 40
2009-12-22 330 330 330 330 900 41.3
2009-12-24 333 340 333 340 1200 42.5
2009-12-25 330 330 330 330 2600 41.3
2009-12-28 300 300 290 297 900 37.1
2009-12-30 353 353 353 353 2400 44.1


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。