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
2011-01-04 338 350 338 350 500 43.8
2011-01-05 335 344 317 335 4000 41.9
2011-01-06 328 335 328 330 1500 41.3
2011-01-07 325 325 325 325 200 40.6
2011-01-12 330 330 330 330 100 41.3
2011-01-13 331 331 331 331 400 41.4
2011-01-14 325 325 324 324 1700 40.5
2011-01-17 340 340 326 326 1900 40.8
2011-01-18 326 326 326 326 100 40.8
2011-01-19 326 326 326 326 100 40.8
2011-01-20 325 325 325 325 400 40.6
2011-01-21 337 338 325 325 1800 40.6
2011-01-24 339 339 337 337 300 42.1
2011-01-25 326 326 326 326 2200 40.8
2011-01-26 326 326 326 326 100 40.8
2011-01-27 326 330 326 330 200 41.3
2011-01-28 330 335 330 330 700 41.3
2011-01-31 325 325 320 320 800 40
2011-02-04 321 321 321 321 600 40.1
2011-02-10 320 320 320 320 700 40
2011-02-14 344 347 344 347 300 43.4
2011-02-15 346 346 322 322 300 40.3
2011-02-16 330 330 321 321 1400 40.1
2011-02-18 323 323 321 321 600 40.1
2011-02-21 323 323 320 320 1000 40
2011-02-22 322 323 322 323 200 40.4
2011-02-23 324 330 324 325 1600 40.6
2011-02-24 339 339 319 319 3200 39.9
2011-02-25 319 319 305 306 3600 38.3
2011-02-28 306 312 306 312 1100 39
2011-03-02 313 313 313 313 100 39.1
2011-03-04 330 330 330 330 300 41.3
2011-03-07 329 329 329 329 100 41.1
2011-03-08 334 334 308 312 1200 39
2011-03-09 325 330 317 320 3400 40
2011-03-10 306 306 300 300 1800 37.5
2011-03-11 301 301 295 295 2200 36.9
2011-03-14 215 222 215 215 6600 26.9
2011-03-15 220 222 220 220 1600 27.5
2011-03-16 200 235 200 235 1000 29.4
2011-03-17 201 230 201 230 700 28.8
2011-03-18 250 250 250 250 300 31.3
2011-03-22 245 259 236 259 1100 32.4
2011-03-23 265 274 252 274 800 34.3
2011-03-24 288 330 287 298 7600 37.3
2011-03-25 317 317 317 317 1800 39.6
2011-03-28 300 300 300 300 100 37.5
2011-03-29 300 300 300 300 100 37.5
2011-03-30 300 300 300 300 200 37.5
2011-03-31 315 315 315 315 700 39.4
2011-04-11 314 314 307 308 300 38.5
2011-04-12 305 305 304 304 600 38
2011-04-15 300 300 300 300 100 37.5
2011-04-18 300 300 300 300 100 37.5
2011-04-20 302 302 292 292 800 36.5
2011-04-21 302 302 297 297 300 37.1
2011-04-22 315 315 303 305 700 38.1
2011-04-25 316 316 316 316 2600 39.5
2011-04-26 301 301 297 297 300 37.1
2011-04-28 305 305 294 294 800 36.8
2011-05-02 290 290 290 290 100 36.3
2011-05-10 298 298 298 298 400 37.3
2011-05-13 290 290 282 282 200 35.3
2011-05-16 266 266 266 266 1000 33.3
2011-05-20 290 290 266 270 1700 33.8
2011-05-23 294 294 283 291 300 36.4
2011-05-24 314 315 301 301 1600 37.6
2011-05-25 303 303 301 301 2200 37.6
2011-05-31 309 309 309 309 700 38.6
2011-06-03 293 293 293 293 400 36.6
2011-06-06 290 290 290 290 1200 36.3
2011-06-10 290 290 290 290 100 36.3
2011-06-13 290 290 290 290 600 36.3
2011-06-15 283 285 283 285 300 35.6
2011-06-22 305 305 300 300 400 37.5
2011-06-23 319 319 311 311 500 38.9
2011-06-24 320 320 310 310 2100 38.8
2011-06-27 318 318 318 318 100 39.8
2011-06-28 310 313 310 313 200 39.1
2011-06-29 314 314 314 314 300 39.3
2011-06-30 315 315 315 315 800 39.4
2011-07-04 314 314 314 314 200 39.3
2011-07-05 310 310 303 303 200 37.9
2011-07-07 279 287 279 280 4000 35
2011-07-08 287 287 283 283 200 35.4
2011-07-11 282 285 282 285 600 35.6
2011-07-12 286 286 286 286 200 35.8
2011-07-13 287 290 287 290 400 36.3
2011-07-19 290 293 290 292 500 36.5
2011-07-20 293 315 292 315 1900 39.4
2011-07-21 315 320 315 320 700 40
2011-07-22 320 320 316 316 800 39.5
2011-07-25 316 316 316 316 1900 39.5
2011-07-26 316 326 306 326 3000 40.8
2011-07-27 307 308 299 299 700 37.4
2011-07-28 291 291 291 291 100 36.4
2011-07-29 295 295 295 295 800 36.9
2011-08-04 330 330 290 291 10200 36.4
2011-08-05 300 303 300 300 700 37.5
2011-08-08 297 297 286 297 1000 37.1
2011-08-09 286 299 286 299 700 37.4
2011-08-10 295 295 295 295 300 36.9
2011-08-12 286 286 286 286 400 35.8
2011-08-15 286 290 286 290 300 36.3
2011-08-16 283 290 283 285 700 35.6
2011-08-22 285 285 284 284 700 35.5
2011-08-23 290 300 283 300 1000 37.5
2011-08-24 302 307 295 307 1000 38.4
2011-08-25 302 302 302 302 1900 37.8
2011-08-30 300 300 300 300 200 37.5
2011-08-31 300 300 293 293 800 36.6
2011-09-01 295 299 286 299 1200 37.4
2011-09-02 302 304 302 304 500 38
2011-09-07 296 296 296 296 100 37
2011-09-08 303 325 296 297 3900 37.1
2011-09-09 296 296 288 289 1600 36.1
2011-09-12 297 300 297 300 1500 37.5
2011-09-13 293 299 291 292 1900 36.5
2011-09-14 292 292 292 292 100 36.5
2011-09-16 304 304 304 304 1000 38
2011-09-20 305 305 304 304 300 38
2011-09-21 312 319 312 319 600 39.9
2011-09-22 330 340 330 340 2800 42.5
2011-09-26 317 340 310 340 800 42.5
2011-09-27 316 316 308 308 300 38.5
2011-09-28 308 308 306 306 300 38.3
2011-09-29 305 305 304 304 300 38
2011-09-30 311 311 304 304 900 38
2011-10-03 315 315 305 305 900 38.1
2011-10-04 303 303 299 299 300 37.4
2011-10-05 298 298 298 298 100 37.3
2011-10-06 298 298 291 291 200 36.4
2011-10-07 292 292 290 290 600 36.3
2011-10-11 289 290 287 290 500 36.3
2011-10-12 288 288 288 288 400 36
2011-10-13 300 300 300 300 300 37.5
2011-10-14 295 295 295 295 400 36.9
2011-10-17 294 294 294 294 400 36.8
2011-10-18 294 294 294 294 300 36.8
2011-10-19 294 294 294 294 100 36.8
2011-10-20 294 294 294 294 100 36.8
2011-10-21 295 298 295 298 300 37.3
2011-10-24 299 299 296 296 700 37
2011-10-25 293 293 288 288 4200 36
2011-10-26 296 296 288 288 400 36
2011-10-27 289 289 289 289 100 36.1
2011-10-28 283 287 283 287 1100 35.9
2011-10-31 290 290 290 290 800 36.3
2011-11-01 290 290 290 290 100 36.3
2011-11-02 290 290 290 290 200 36.3
2011-11-04 298 298 298 298 600 37.3
2011-11-08 286 286 286 286 100 35.8
2011-11-10 288 288 288 288 100 36
2011-11-14 288 288 270 270 1300 33.8
2011-11-17 278 278 278 278 800 34.8
2011-11-18 282 282 282 282 600 35.3
2011-11-21 290 290 290 290 300 36.3
2011-11-22 286 290 286 290 400 36.3
2011-11-24 297 297 289 294 700 36.8
2011-11-25 325 357 290 302 7800 37.8
2011-11-28 302 310 302 310 900 38.8
2011-11-29 310 310 310 310 200 38.8
2011-11-30 330 330 330 330 1900 41.3
2011-12-02 306 306 306 306 600 38.3
2011-12-05 310 310 310 310 400 38.8
2011-12-06 318 318 305 305 400 38.1
2011-12-07 305 307 303 303 600 37.9
2011-12-09 306 306 306 306 200 38.3
2011-12-12 303 303 303 303 200 37.9
2011-12-13 298 305 298 305 500 38.1
2011-12-15 302 302 302 302 100 37.8
2011-12-16 300 300 296 296 1000 37
2011-12-20 310 311 310 311 600 38.9
2011-12-21 306 323 306 315 2100 39.4
2011-12-22 301 304 301 304 2200 38
2011-12-26 293 294 293 293 1300 36.6
2011-12-27 308 308 300 300 200 37.5
2011-12-28 295 295 295 295 200 36.9
2011-12-30 301 301 301 301 700 37.6


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。