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
2010-01-04 354 354 354 354 500 44.3
2010-01-05 320 320 310 311 700 38.9
2010-01-07 310 310 310 310 100 38.8
2010-01-08 298 298 287 296 900 37
2010-01-13 293 293 293 293 100 36.6
2010-01-14 300 300 300 300 400 37.5
2010-01-15 290 290 290 290 300 36.3
2010-01-19 295 295 295 295 100 36.9
2010-01-20 303 303 303 303 100 37.9
2010-01-21 305 310 305 310 400 38.8
2010-01-22 310 313 310 313 500 39.1
2010-01-25 329 329 329 329 2200 41.1
2010-01-28 329 329 329 329 400 41.1
2010-01-29 350 350 350 350 2800 43.8
2010-02-08 311 311 305 305 400 38.1
2010-02-09 303 303 303 303 100 37.9
2010-02-10 302 302 300 300 600 37.5
2010-02-17 329 329 329 329 100 41.1
2010-02-18 310 310 309 309 500 38.6
2010-02-19 312 312 312 312 200 39
2010-02-22 312 312 312 312 100 39
2010-02-23 327 327 324 324 200 40.5
2010-02-24 344 344 339 340 800 42.5
2010-02-25 355 355 355 355 2000 44.4
2010-02-26 370 370 318 318 3200 39.8
2010-03-01 318 323 318 323 200 40.4
2010-03-03 321 321 321 321 100 40.1
2010-03-05 322 322 322 322 100 40.3
2010-03-08 330 330 330 330 400 41.3
2010-03-10 340 340 338 338 300 42.3
2010-03-11 337 337 337 337 100 42.1
2010-03-12 337 337 337 337 100 42.1
2010-03-15 338 344 338 344 900 43
2010-03-16 339 339 339 339 100 42.4
2010-03-19 340 340 340 340 600 42.5
2010-03-23 342 342 338 338 800 42.3
2010-03-24 350 350 350 350 400 43.8
2010-03-25 346 354 346 354 2200 44.3
2010-03-26 340 340 340 340 100 42.5
2010-03-29 354 354 354 354 100 44.3
2010-03-30 359 359 359 359 200 44.9
2010-03-31 358 358 330 332 4600 41.5
2010-04-01 327 327 322 322 200 40.3
2010-04-06 330 330 330 330 100 41.3
2010-04-08 331 335 331 335 200 41.9
2010-04-09 335 335 335 335 100 41.9
2010-04-12 340 345 334 334 2900 41.8
2010-04-13 348 348 348 348 100 43.5
2010-04-14 345 345 345 345 100 43.1
2010-04-19 337 337 324 324 900 40.5
2010-04-20 332 332 332 332 100 41.5
2010-04-21 340 340 338 338 500 42.3
2010-04-22 343 348 343 348 500 43.5
2010-04-23 348 348 348 348 3000 43.5
2010-04-27 346 346 346 346 200 43.3
2010-04-28 347 350 347 350 900 43.8
2010-04-30 350 350 350 350 3100 43.8
2010-05-06 321 331 321 331 1600 41.4
2010-05-07 331 332 331 332 900 41.5
2010-05-10 333 333 333 333 100 41.6
2010-05-13 350 350 350 350 1500 43.8
2010-05-14 350 350 337 337 600 42.1
2010-05-17 336 336 335 335 500 41.9
2010-05-20 305 305 305 305 6700 38.1
2010-05-21 308 317 308 317 400 39.6
2010-05-24 318 323 318 320 700 40
2010-05-25 320 327 320 327 2100 40.9
2010-05-28 350 350 335 335 1000 41.9
2010-05-31 360 360 350 350 4000 43.8
2010-06-01 350 350 350 350 600 43.8
2010-06-02 355 355 340 340 200 42.5
2010-06-03 340 340 340 340 200 42.5
2010-06-14 330 330 330 330 100 41.3
2010-06-15 330 330 330 330 300 41.3
2010-06-16 330 330 320 320 900 40
2010-06-18 326 326 310 310 900 38.8
2010-06-21 310 310 300 300 1300 37.5
2010-06-22 310 310 310 310 200 38.8
2010-06-23 319 320 315 315 1400 39.4
2010-06-24 318 320 318 320 300 40
2010-06-25 310 310 310 310 2700 38.8
2010-06-28 310 310 310 310 100 38.8
2010-06-29 320 320 320 320 300 40
2010-06-30 348 348 310 310 2900 38.8
2010-07-01 302 302 292 295 1100 36.9
2010-07-14 315 340 315 340 2400 42.5
2010-07-15 332 332 325 325 800 40.6
2010-07-16 325 325 325 325 100 40.6
2010-07-20 316 316 316 316 700 39.5
2010-07-21 322 330 322 327 1300 40.9
2010-07-22 331 339 331 336 1200 42
2010-07-23 340 341 339 341 3700 42.6
2010-07-26 325 326 325 326 1200 40.8
2010-07-27 334 334 334 334 100 41.8
2010-07-28 330 330 315 315 800 39.4
2010-07-29 317 317 317 317 200 39.6
2010-07-30 325 325 325 325 2500 40.6
2010-08-05 317 317 317 317 200 39.6
2010-08-09 301 301 301 301 300 37.6
2010-08-11 310 310 300 300 300 37.5
2010-08-12 300 300 292 292 200 36.5
2010-08-16 298 308 298 308 200 38.5
2010-08-17 302 302 302 302 100 37.8
2010-08-19 300 300 300 300 400 37.5
2010-08-20 316 316 301 301 200 37.6
2010-08-23 317 317 301 301 500 37.6
2010-08-24 309 309 302 302 400 37.8
2010-08-25 310 315 310 315 2100 39.4
2010-08-27 315 315 315 315 300 39.4
2010-08-30 315 315 311 311 300 38.9
2010-08-31 349 349 349 349 2400 43.6
2010-09-01 302 302 302 302 100 37.8
2010-09-03 349 349 349 349 1600 43.6
2010-09-06 311 318 311 318 1900 39.8
2010-09-07 310 310 310 310 100 38.8
2010-09-08 308 308 305 305 800 38.1
2010-09-13 308 308 308 308 200 38.5
2010-09-14 308 308 305 305 600 38.1
2010-09-17 310 310 310 310 400 38.8
2010-09-21 318 327 318 327 800 40.9
2010-09-22 324 324 313 322 1400 40.3
2010-09-24 330 330 330 330 1700 41.3
2010-09-27 312 312 312 312 300 39
2010-09-28 319 319 319 319 200 39.9
2010-09-29 327 329 327 329 400 41.1
2010-09-30 334 334 311 311 2900 38.9
2010-10-04 310 310 310 310 100 38.8
2010-10-14 315 315 315 315 100 39.4
2010-10-15 299 303 299 303 1900 37.9
2010-10-18 302 302 302 302 300 37.8
2010-10-21 306 306 306 306 200 38.3
2010-10-22 330 346 315 315 800 39.4
2010-10-25 315 315 311 311 2200 38.9
2010-10-26 315 315 313 315 1300 39.4
2010-10-27 330 330 330 330 300 41.3
2010-10-28 329 330 310 310 2100 38.8
2010-10-29 314 314 314 314 2600 39.3
2010-11-04 308 308 308 308 100 38.5
2010-11-12 308 308 308 308 200 38.5
2010-11-16 308 308 308 308 100 38.5
2010-11-24 308 343 308 327 1600 40.9
2010-11-25 350 350 326 326 3400 40.8
2010-11-26 349 349 347 347 1100 43.4
2010-11-29 333 348 333 348 1400 43.5
2010-11-30 339 339 315 320 1300 40
2010-12-01 320 320 320 320 100 40
2010-12-09 320 320 320 320 100 40
2010-12-10 385 385 359 359 6300 44.9
2010-12-13 350 350 334 334 900 41.8
2010-12-14 330 330 330 330 700 41.3
2010-12-16 326 326 313 313 800 39.1
2010-12-17 322 322 320 320 400 40
2010-12-20 325 325 321 321 200 40.1
2010-12-21 350 350 340 340 1000 42.5
2010-12-22 380 389 380 388 1200 48.5
2010-12-24 400 400 360 360 1700 45
2010-12-28 395 395 340 340 2500 42.5
2010-12-29 355 355 349 350 700 43.8
2010-12-30 338 358 338 358 2300 44.8


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。