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
2016-01-04 2862 2940 2862 2909 14900 727.3
2016-01-05 2860 2958 2829 2950 10600 737.5
2016-01-06 2930 3000 2850 2860 9500 715
2016-01-07 2860 2860 2750 2790 11100 697.5
2016-01-08 2708 2761 2615 2716 17800 679
2016-01-12 2679 2679 2460 2472 16600 618
2016-01-13 2521 2622 2472 2610 7500 652.5
2016-01-14 2510 2615 2450 2540 14300 635
2016-01-15 2525 2565 2427 2430 11100 607.5
2016-01-18 2180 2339 2160 2262 13200 565.5
2016-01-19 2250 2450 2250 2449 14400 612.3
2016-01-20 2449 2449 2200 2250 8300 562.5
2016-01-21 2200 2343 2050 2050 18800 512.5
2016-01-22 2200 2250 2103 2205 10800 551.3
2016-01-25 2210 2289 2181 2289 7400 572.3
2016-01-26 2268 2590 2260 2489 24000 622.3
2016-01-27 2589 2596 2415 2465 6700 616.3
2016-01-28 2450 2550 2430 2525 6200 631.3
2016-01-29 2488 2490 2360 2480 6900 620
2016-02-01 2500 2589 2500 2528 3800 632
2016-02-02 2527 2530 2502 2506 3700 626.5
2016-02-03 2490 2520 2450 2520 7600 630
2016-02-04 2520 2549 2500 2500 4300 625
2016-02-05 2500 2525 2430 2490 8500 622.5
2016-02-08 2405 2480 2400 2464 1600 616
2016-02-09 2400 2400 2150 2161 7900 540.3
2016-02-10 2249 2299 2100 2172 7700 543
2016-02-12 1972 2099 1933 2099 18000 524.8
2016-02-15 2161 2260 2108 2164 9700 541
2016-02-16 2198 2380 2179 2315 7600 578.8
2016-02-17 2230 2331 2230 2233 2600 558.3
2016-02-18 2260 2281 2237 2241 3100 560.3
2016-02-19 2200 2201 2125 2127 5800 531.8
2016-02-22 2035 2124 2031 2110 12200 527.5
2016-02-23 2210 2230 2042 2069 19400 517.3
2016-02-24 2095 2190 2040 2115 38100 528.8
2016-02-25 2165 2339 2133 2295 18300 573.8
2016-02-26 2345 2410 2299 2311 26100 577.8
2016-02-29 2494 2565 2480 2530 43400 632.5
2016-03-01 2560 2625 2450 2620 20900 655
2016-03-02 2660 2705 2511 2550 27400 637.5
2016-03-03 2699 2975 2690 2975 72300 743.8
2016-03-04 3095 3095 2824 2935 48000 733.8
2016-03-07 2895 2910 2700 2720 31200 680
2016-03-08 2730 2737 2589 2639 18400 659.8
2016-03-09 2600 2690 2563 2641 11500 660.3
2016-03-10 2640 2686 2613 2685 7000 671.3
2016-03-11 2635 2700 2635 2698 7400 674.5
2016-03-14 2729 2775 2703 2773 13400 693.3
2016-03-15 2773 2774 2712 2774 9700 693.5
2016-03-16 2735 2775 2703 2775 6300 693.8
2016-03-17 2789 2953 2775 2802 21700 700.5
2016-03-18 2800 2821 2737 2799 6700 699.8
2016-03-22 2820 2896 2760 2780 8200 695
2016-03-23 2800 2885 2762 2870 9700 717.5
2016-03-24 2870 2886 2810 2856 9200 714
2016-03-25 2856 2864 2833 2859 4500 714.8
2016-03-28 2894 2900 2862 2870 10000 717.5
2016-03-29 2898 3040 2898 3020 26600 755
2016-03-30 3060 3130 2920 2942 39500 735.5
2016-03-31 2903 2940 2877 2900 11300 725
2016-04-01 2970 2970 2782 2826 16200 706.5
2016-04-04 2772 2912 2772 2868 9000 717
2016-04-05 2894 2894 2666 2703 13000 675.8
2016-04-06 2615 2713 2615 2686 6800 671.5
2016-04-07 2770 2793 2708 2720 3500 680
2016-04-08 2652 2769 2650 2768 3600 692
2016-04-11 2760 2875 2700 2870 8300 717.5
2016-04-12 2920 2970 2830 2840 11400 710
2016-04-13 2877 2970 2839 2960 16400 740
2016-04-14 2960 2990 2912 2925 9900 731.3
2016-04-15 2866 2950 2845 2949 9500 737.3
2016-04-18 2860 2890 2839 2890 7000 722.5
2016-04-19 2901 2945 2901 2910 7500 727.5
2016-04-20 2891 3030 2890 2999 19100 749.8
2016-04-21 3050 3370 3020 3330 75900 832.5
2016-04-22 3370 3425 3200 3290 30900 822.5
2016-04-25 3390 3390 3210 3285 17500 821.3
2016-04-26 3220 3280 3025 3280 32700 820
2016-04-27 3200 3270 3080 3270 28100 817.5
2016-04-28 3200 3395 3155 3395 43500 848.8
2016-05-02 3500 3560 3335 3425 52900 856.3
2016-05-06 3450 3450 3310 3350 20400 837.5
2016-05-09 3395 3900 3345 3720 66000 930
2016-05-10 3950 4490 3810 4490 309500 1122.5
2016-05-11 4280 4390 3990 4120 150500 1030
2016-05-12 4115 4195 3900 4030 68700 1007.5
2016-05-13 4400 4400 4015 4090 124300 1022.5
2016-05-16 4070 4080 3730 3735 69800 933.8
2016-05-17 3780 3840 3700 3785 26100 946.3
2016-05-18 3750 3755 3120 3355 69000 838.8
2016-05-19 3395 3560 3325 3500 25900 875
2016-05-20 3430 3640 3430 3640 18100 910
2016-05-23 3700 4100 3700 4085 70800 1021.3
2016-05-24 3875 4000 3835 3840 26900 960
2016-05-25 3770 3910 3740 3875 17000 968.8
2016-05-26 3800 3800 3645 3705 16300 926.3
2016-05-27 3660 3700 3640 3690 14200 922.5
2016-05-30 3700 3990 3695 3990 52700 997.5
2016-05-31 3945 4100 3850 4100 45500 1025
2016-06-01 4050 4085 3960 3990 34400 997.5
2016-06-02 3950 4050 3830 4000 36300 1000
2016-06-03 4070 4280 4070 4250 62400 1062.5
2016-06-06 4180 4545 4100 4510 185500 1127.5
2016-06-07 4575 4605 4345 4485 119800 1121.3
2016-06-08 4450 4515 4370 4410 58700 1102.5
2016-06-09 4420 4730 4420 4695 144300 1173.8
2016-06-10 4650 4650 4450 4530 59300 1132.5
2016-06-13 4380 4415 4180 4265 45100 1066.3
2016-06-14 4125 4200 3660 3795 76300 948.8
2016-06-15 3650 3960 3650 3885 41800 971.3
2016-06-16 3850 3850 3405 3460 52200 865
2016-06-17 3600 3640 3500 3635 27200 908.8
2016-06-20 3600 3900 3600 3800 25600 950
2016-06-21 3730 3935 3720 3845 18600 961.3
2016-06-22 3785 3850 3600 3770 23700 942.5
2016-06-23 3690 3790 3655 3785 11700 946.3
2016-06-24 3800 4100 3085 3635 64100 908.8
2016-06-27 3565 3880 3535 3820 24900 955
2016-06-28 3705 3785 3600 3760 34500 940
2016-06-29 3795 3980 3730 3910 28500 977.5
2016-06-30 4000 4320 3980 4320 58200 1080
2016-07-01 4350 4350 4130 4295 35000 1073.8
2016-07-04 4225 4315 4215 4215 12900 1053.8
2016-07-05 4200 4200 4025 4100 16200 1025
2016-07-06 4030 4030 3810 3930 17300 982.5
2016-07-07 3940 3945 3730 3830 15100 957.5
2016-07-08 3765 3840 3635 3770 13700 942.5
2016-07-11 3770 3910 3715 3715 14800 928.8
2016-07-12 3745 3890 3745 3835 9800 958.8
2016-07-13 3895 3920 3780 3820 10600 955
2016-07-14 3765 3815 3720 3790 9100 947.5
2016-07-15 3790 3790 3655 3675 6100 918.8
2016-07-19 3565 3740 3560 3680 8800 920
2016-07-20 3680 3690 3635 3690 2300 922.5
2016-07-21 3650 3700 3620 3670 7400 917.5
2016-07-22 3610 3695 3515 3680 11700 920
2016-07-25 3680 3740 3600 3660 6100 915
2016-07-26 3645 3645 3540 3590 5300 897.5
2016-07-27 3620 3620 3560 3595 4400 898.8
2016-07-28 3595 3595 3330 3415 18400 853.8
2016-07-29 3430 4115 3300 4115 37900 1028.8
2016-08-01 3800 4085 3625 3910 33900 977.5
2016-08-02 3980 3980 3835 3930 7700 982.5
2016-08-03 3920 3920 3600 3720 15700 930
2016-08-04 3690 3690 3365 3390 28100 847.5
2016-08-05 3335 3385 3240 3300 19200 825
2016-08-08 3300 3385 3265 3280 4500 820
2016-08-09 3255 3270 3155 3225 6700 806.3
2016-08-10 3275 3320 3195 3240 3600 810
2016-08-12 3275 3450 3180 3310 19500 827.5
2016-08-15 3180 3340 3110 3330 19400 832.5
2016-08-16 3500 3565 3400 3435 38000 858.8
2016-08-17 3400 3400 3270 3330 22000 832.5
2016-08-18 3360 3400 3250 3300 16100 825
2016-08-19 3350 3400 3310 3390 11200 847.5
2016-08-22 3390 3450 3340 3450 10900 862.5
2016-08-23 3450 3490 3365 3460 13000 865
2016-08-24 3455 3520 3400 3480 10700 870
2016-08-25 3495 3640 3495 3635 14500 908.8
2016-08-26 3590 3645 3590 3595 8100 898.8
2016-08-29 3620 3700 3585 3685 9600 921.3
2016-08-30 3655 3675 3555 3650 9100 912.5
2016-08-31 3685 3960 3625 3910 30800 977.5
2016-09-01 3840 3840 3600 3605 35600 901.3
2016-09-02 3605 3725 3605 3635 10700 908.8
2016-09-05 3670 3745 3605 3690 7300 922.5
2016-09-06 3620 3725 3620 3695 7600 923.8
2016-09-07 3660 3690 3570 3630 9100 907.5
2016-09-08 3680 3680 3580 3650 3700 912.5
2016-09-09 3720 3835 3675 3770 25100 942.5
2016-09-12 3880 3970 3850 3885 34700 971.3
2016-09-13 3975 4085 3900 4020 45400 1005
2016-09-14 3975 4060 3800 3845 33600 961.3
2016-09-15 3820 3855 3775 3790 12000 947.5
2016-09-16 3760 4000 3755 3970 15200 992.5
2016-09-20 4025 4120 4000 4030 30000 1007.5
2016-09-21 4030 4295 3975 4200 58200 1050
2016-09-23 4210 4450 4210 4435 61700 1108.8
2016-09-26 4475 4530 4275 4275 137100 1068.8
2016-09-27 4205 4205 4050 4180 46700 1045
2016-09-28 2125 2280 2049 2278 122300 1139
2016-09-29 2300 2370 2275 2349 136500 1174.5
2016-09-30 2363 2400 2300 2393 150200 1196.5
2016-10-03 2448 2472 2366 2374 142400 1187
2016-10-04 2361 2420 2290 2391 101200 1195.5
2016-10-05 2436 2452 2301 2343 130800 1171.5
2016-10-06 2343 2420 2306 2400 111100 1200
2016-10-07 2400 2530 2388 2475 319600 1237.5
2016-10-11 2520 2527 2410 2480 136500 1240
2016-10-12 2468 2488 2306 2395 106200 1197.5
2016-10-13 2350 2430 2316 2430 79900 1215
2016-10-14 2420 2482 2380 2456 55500 1228
2016-10-17 2475 2543 2463 2515 115500 1257.5
2016-10-18 2520 2520 2436 2493 60400 1246.5
2016-10-19 2460 2520 2457 2480 52000 1240
2016-10-20 2480 2490 2410 2471 53700 1235.5
2016-10-21 2446 2471 2365 2430 55700 1215
2016-10-24 2410 2439 2382 2404 31900 1202
2016-10-25 2410 2410 2250 2292 63300 1146
2016-10-26 2206 2272 2203 2226 61000 1113
2016-10-27 2221 2251 2210 2227 24800 1113.5
2016-10-28 2210 2254 2110 2250 62400 1125
2016-10-31 2250 2340 2238 2330 70600 1165
2016-11-01 2331 2398 2273 2293 58400 1146.5
2016-11-02 2250 2264 2076 2135 73400 1067.5
2016-11-04 2061 2115 1996 2029 58400 1014.5
2016-11-07 2070 2090 2009 2043 38200 1021.5
2016-11-08 2043 2050 1998 2001 22000 1000.5
2016-11-09 2012 2026 1751 1935 70200 967.5
2016-11-10 2001 2069 1986 2042 39900 1021
2016-11-11 2000 2070 1942 1961 36800 980.5
2016-11-14 1822 1900 1808 1869 61400 934.5
2016-11-15 1869 1933 1811 1922 42700 961
2016-11-16 1958 2008 1930 1999 26800 999.5
2016-11-17 1960 1990 1930 1954 24100 977
2016-11-18 1980 2015 1952 1961 23900 980.5
2016-11-21 1979 2010 1951 1957 20100 978.5
2016-11-22 1950 1968 1911 1950 18900 975
2016-11-24 1933 1960 1930 1942 16200 971
2016-11-25 1940 1940 1831 1900 40400 950
2016-11-28 1860 1902 1860 1902 24600 951
2016-11-29 1889 1930 1868 1930 25900 965
2016-11-30 1930 1968 1925 1964 29800 982
2016-12-01 1958 1994 1914 1940 34700 970
2016-12-02 1945 1946 1845 1872 29600 936
2016-12-05 1852 1894 1842 1860 25600 930
2016-12-06 1844 1866 1800 1823 23600 911.5
2016-12-07 1850 1899 1825 1828 27300 914
2016-12-08 1788 1816 1740 1785 45700 892.5
2016-12-09 1777 1859 1777 1790 36300 895
2016-12-12 1796 1870 1789 1842 28700 921
2016-12-13 1830 1863 1805 1863 18500 931.5
2016-12-14 1852 1896 1848 1864 14600 932
2016-12-15 1831 1860 1787 1795 56500 897.5
2016-12-16 1799 1799 1760 1766 20600 883
2016-12-19 1767 1800 1767 1776 21100 888
2016-12-20 1816 1854 1792 1854 41400 927
2016-12-21 1841 1858 1794 1819 62000 909.5
2016-12-22 1821 1823 1790 1803 35600 901.5
2016-12-26 1809 1855 1795 1849 22200 924.5
2016-12-27 1831 1885 1820 1850 23600 925
2016-12-28 1862 1917 1860 1900 37900 950
2016-12-29 1910 1976 1900 1950 81500 975
2016-12-30 1932 1972 1909 1972 40000 986


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。