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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2016-01-04 8640 8640 8120 8150 30500 679.2
2016-01-05 8150 8750 7980 8400 47600 700
2016-01-06 8250 8550 8100 8160 25300 680
2016-01-07 8130 8210 7710 7730 24600 644.2
2016-01-08 7550 7750 7370 7500 26300 625
2016-01-12 7350 7350 6480 6650 34800 554.2
2016-01-13 6950 7050 6680 6680 19600 556.7
2016-01-14 6880 7200 6780 7150 52400 595.8
2016-01-15 7300 7360 6400 6550 27900 545.8
2016-01-18 6250 6490 6100 6350 15300 529.2
2016-01-19 6250 6530 6060 6220 16700 518.3
2016-01-20 6320 6560 5780 5840 16700 486.7
2016-01-21 5740 6300 5500 5570 21000 464.2
2016-01-22 6070 6130 5750 6100 13000 508.3
2016-01-25 6200 7000 6060 6800 18000 566.7
2016-01-26 6450 6950 6400 6600 17100 550
2016-01-27 2220 2260 2160 2163 29800 540.8
2016-01-28 2190 2450 2165 2350 48400 587.5
2016-01-29 2391 2430 2031 2184 64500 546
2016-02-01 2251 2266 2112 2220 22300 555
2016-02-02 2270 2325 2211 2250 14200 562.5
2016-02-03 2200 2200 2100 2101 15500 525.3
2016-02-04 2015 2130 1920 1929 16300 482.3
2016-02-05 1833 1850 1670 1715 58500 428.8
2016-02-08 1713 1750 1578 1717 25700 429.3
2016-02-09 1600 1624 1560 1580 24100 395
2016-02-10 1605 1698 1520 1530 35500 382.5
2016-02-12 1405 1425 1351 1351 37400 337.8
2016-02-15 1499 1540 1426 1440 21600 360
2016-02-16 1448 1560 1388 1441 19500 360.3
2016-02-17 1474 1501 1446 1446 15900 361.5
2016-02-18 1505 1746 1505 1746 78400 436.5
2016-02-19 1650 1796 1620 1668 100300 417
2016-02-22 1699 2068 1692 2068 196100 517
2016-02-23 2299 2329 1903 2059 210800 514.8
2016-02-24 1970 2048 1929 1931 44900 482.8
2016-02-25 1955 2105 1955 2070 50100 517.5
2016-02-26 2170 2170 1960 2000 41100 500
2016-02-29 2037 2058 1870 1886 42900 471.5
2016-03-01 1886 1938 1837 1850 27000 462.5
2016-03-02 1900 1959 1858 1859 23800 464.8
2016-03-03 1871 2188 1866 2109 103300 527.3
2016-03-04 2060 2195 1970 2050 94300 512.5
2016-03-07 2100 2154 2050 2148 45900 537
2016-03-08 2198 2372 2139 2296 136200 574
2016-03-09 2221 2328 2201 2319 60200 579.8
2016-03-10 2369 2370 2155 2245 96800 561.3
2016-03-11 2250 2335 2190 2270 42500 567.5
2016-03-14 2279 2323 2200 2251 45800 562.8
2016-03-15 2220 2355 2180 2311 51100 577.8
2016-03-16 2033 2088 1953 2048 118200 512
2016-03-17 2130 2130 1984 1993 44500 498.3
2016-03-18 1981 1981 1840 1919 48600 479.8
2016-03-22 1853 1898 1853 1890 23700 472.5
2016-03-23 1854 1876 1775 1876 33200 469
2016-03-24 1880 1890 1821 1862 7900 465.5
2016-03-25 1898 1900 1832 1860 11800 465
2016-03-28 1882 1882 1795 1822 12100 455.5
2016-03-29 1750 1847 1750 1826 18100 456.5
2016-03-30 1866 1948 1832 1844 24000 461
2016-03-31 1868 1908 1822 1869 12100 467.3
2016-04-01 1906 1906 1743 1767 16900 441.8
2016-04-04 1767 1800 1730 1736 12200 434
2016-04-05 1769 1769 1612 1621 17300 405.3
2016-04-06 1610 1630 1572 1627 11000 406.8
2016-04-07 1633 1647 1576 1605 7000 401.3
2016-04-08 1610 1655 1561 1630 10500 407.5
2016-04-11 1750 1750 1661 1689 10600 422.3
2016-04-12 1689 1740 1678 1679 8800 419.8
2016-04-13 1690 1732 1690 1732 7300 433
2016-04-14 1738 1770 1710 1738 19300 434.5
2016-04-15 1770 1792 1742 1792 11000 448
2016-04-18 1813 1830 1760 1785 8500 446.3
2016-04-19 1798 1810 1752 1790 11100 447.5
2016-04-20 1795 1800 1766 1776 5700 444
2016-04-21 1798 1839 1778 1804 27900 451
2016-04-22 1855 1900 1815 1859 27900 464.8
2016-04-25 1876 1987 1876 1987 31800 496.8
2016-04-26 2025 2060 1877 1907 70200 476.8
2016-04-27 1908 1911 1812 1861 14400 465.3
2016-04-28 1861 1897 1822 1861 13000 465.3
2016-05-02 1800 1810 1776 1809 10900 452.3
2016-05-06 1811 2005 1810 1952 21700 488
2016-05-09 2000 2029 1930 2000 24100 500
2016-05-10 2009 2009 1955 1988 9900 497
2016-05-11 2028 2150 2019 2066 86400 516.5
2016-05-12 2110 2115 1965 2036 30100 509
2016-05-13 1993 2050 1932 2040 26400 510
2016-05-16 2017 2036 1957 1995 16700 498.8
2016-05-17 1933 1959 1832 1868 27700 467
2016-05-18 1868 1896 1669 1809 89000 452.3
2016-05-19 1845 1874 1810 1810 23400 452.5
2016-05-20 1797 1880 1785 1875 20100 468.8
2016-05-23 1889 1900 1850 1892 14500 473
2016-05-24 1928 1940 1780 1832 21700 458
2016-05-25 1842 1900 1829 1866 29500 466.5
2016-05-26 1870 1889 1752 1805 24000 451.3
2016-05-27 1786 1855 1786 1821 10200 455.3
2016-05-30 1821 1875 1821 1854 10500 463.5
2016-05-31 1837 1900 1837 1890 11800 472.5
2016-06-01 1854 1968 1854 1901 19900 475.3
2016-06-02 1905 1933 1872 1898 18200 474.5
2016-06-03 1890 1950 1879 1930 13700 482.5
2016-06-06 1900 1900 1848 1871 9900 467.8
2016-06-07 1880 1938 1880 1910 17200 477.5
2016-06-08 1940 1945 1902 1902 15100 475.5
2016-06-09 1905 1937 1860 1865 22000 466.3
2016-06-10 1874 1885 1845 1866 16400 466.5
2016-06-13 1951 1951 1860 1870 43300 467.5
2016-06-14 1870 1870 1678 1706 35600 426.5
2016-06-15 1666 1749 1666 1708 13200 427
2016-06-16 1680 1718 1621 1621 26700 405.3
2016-06-17 1634 1693 1565 1569 21500 392.3
2016-06-20 1600 1625 1571 1593 21300 398.3
2016-06-21 1610 1610 1586 1600 12900 400
2016-06-22 1600 1600 1495 1512 22800 378
2016-06-23 1512 1585 1512 1564 13800 391
2016-06-24 1600 1604 1372 1419 30300 354.8
2016-06-27 1401 1480 1401 1461 7700 365.3
2016-06-28 1458 1506 1423 1506 7500 376.5
2016-06-29 1526 1697 1526 1631 42400 407.8
2016-06-30 1689 1689 1603 1608 11100 402
2016-07-01 1647 1647 1596 1608 7600 402
2016-07-04 1591 1660 1591 1620 4700 405
2016-07-05 1593 1683 1580 1600 8500 400
2016-07-06 1560 1597 1540 1576 7000 394
2016-07-07 1547 1575 1527 1550 4300 387.5
2016-07-08 1553 1553 1515 1520 6200 380
2016-07-11 1680 1680 1537 1615 6200 403.8
2016-07-12 1635 1635 1592 1607 7100 401.8
2016-07-13 1620 1624 1584 1585 5500 396.3
2016-07-14 1580 1603 1570 1594 7400 398.5
2016-07-15 1563 1580 1521 1531 6700 382.8
2016-07-19 1571 1571 1511 1514 7500 378.5
2016-07-20 1508 1517 1472 1486 14200 371.5
2016-07-21 1486 1530 1486 1530 7100 382.5
2016-07-22 1500 1565 1500 1515 7400 378.8
2016-07-25 1521 1560 1495 1502 7200 375.5
2016-07-26 1500 1504 1483 1486 2600 371.5
2016-07-27 1486 1527 1486 1504 5500 376
2016-07-28 1542 1542 1490 1490 3400 372.5
2016-07-29 1478 1499 1445 1497 10200 374.3
2016-08-01 1497 1515 1450 1456 6900 364
2016-08-02 1486 1503 1481 1497 4200 374.3
2016-08-03 1500 1501 1463 1485 2400 371.3
2016-08-04 1490 1496 1455 1474 3700 368.5
2016-08-05 1490 1495 1472 1485 2800 371.3
2016-08-08 1470 1470 1443 1454 7900 363.5
2016-08-09 1469 1526 1455 1526 6900 381.5
2016-08-10 1560 1560 1507 1551 2800 387.8
2016-08-12 1600 1602 1555 1583 9900 395.8
2016-08-15 1590 1598 1562 1598 4700 399.5
2016-08-16 1598 1598 1567 1585 5200 396.3
2016-08-17 1594 1594 1525 1575 3100 393.8
2016-08-18 1575 1597 1566 1578 3900 394.5
2016-08-19 1575 1575 1553 1567 1000 391.8
2016-08-22 1569 1569 1556 1566 2100 391.5
2016-08-23 1540 1569 1540 1565 3700 391.3
2016-08-24 1565 1569 1522 1529 4800 382.3
2016-08-25 1529 1549 1523 1530 4400 382.5
2016-08-26 1530 1530 1479 1525 1500 381.3
2016-08-29 1525 1529 1510 1529 1700 382.3
2016-08-30 1530 1551 1516 1543 3200 385.8
2016-08-31 1543 1557 1536 1554 3300 388.5
2016-09-01 1558 1593 1557 1560 6200 390
2016-09-02 1588 1588 1544 1544 5000 386
2016-09-05 1555 1571 1525 1567 9200 391.8
2016-09-06 1540 1575 1540 1572 6600 393
2016-09-07 1550 1609 1550 1608 16800 402
2016-09-08 1638 1680 1616 1650 16900 412.5
2016-09-09 1676 1710 1665 1698 19600 424.5
2016-09-12 1760 1765 1712 1735 30100 433.8
2016-09-13 1582 1689 1580 1633 29600 408.3
2016-09-14 1610 1629 1560 1579 13100 394.8
2016-09-15 1547 1558 1541 1542 6200 385.5
2016-09-16 1532 1550 1512 1550 8400 387.5
2016-09-20 1550 1579 1550 1564 4800 391
2016-09-21 1536 1570 1536 1550 6700 387.5
2016-09-23 1561 1599 1553 1589 11500 397.3
2016-09-26 1599 1608 1577 1590 7000 397.5
2016-09-27 1590 1639 1551 1628 10400 407
2016-09-28 1645 1674 1622 1671 8700 417.8
2016-09-29 1686 1686 1613 1657 8400 414.3
2016-09-30 1678 1678 1623 1623 5000 405.8
2016-10-03 1634 1643 1624 1626 5200 406.5
2016-10-04 1628 1648 1626 1642 4100 410.5
2016-10-05 1672 1699 1647 1699 8200 424.8
2016-10-06 1722 1731 1692 1710 19400 427.5
2016-10-07 1706 1706 1654 1661 12900 415.3
2016-10-11 1720 1720 1672 1676 11100 419
2016-10-12 1672 1684 1638 1648 8700 412
2016-10-13 1644 1662 1640 1661 7000 415.3
2016-10-14 1673 1673 1635 1662 4100 415.5
2016-10-17 1700 1700 1678 1690 7600 422.5
2016-10-18 1700 1833 1690 1792 34400 448
2016-10-19 1800 1827 1785 1806 20700 451.5
2016-10-20 1802 1858 1800 1843 25500 460.8
2016-10-21 1803 1830 1763 1792 26900 448
2016-10-24 1870 1890 1832 1887 33800 471.8
2016-10-25 1898 1912 1855 1859 24300 464.8
2016-10-26 1861 1881 1843 1860 26600 465
2016-10-27 1886 1890 1841 1890 27500 472.5
2016-10-28 1917 1923 1905 1923 17900 480.8
2016-10-31 1930 1945 1857 1885 25900 471.3
2016-11-01 1876 1900 1866 1883 6400 470.8
2016-11-02 1841 1850 1790 1790 19300 447.5
2016-11-04 1776 1780 1670 1698 28300 424.5
2016-11-07 1715 1740 1708 1713 10300 428.3
2016-11-08 1729 1729 1681 1699 7300 424.8
2016-11-09 1725 1725 1520 1595 23400 398.8
2016-11-10 1710 1726 1667 1679 16300 419.8
2016-11-11 1748 1748 1700 1716 11600 429
2016-11-14 1719 1742 1717 1730 8200 432.5
2016-11-15 1785 1785 1740 1757 9900 439.3
2016-11-16 1788 1795 1725 1737 11900 434.3
2016-11-17 1737 1737 1723 1730 5600 432.5
2016-11-18 1729 1742 1729 1737 4800 434.3
2016-11-21 1746 1800 1746 1795 7400 448.8
2016-11-22 1780 1826 1780 1799 8600 449.8
2016-11-24 1870 2170 1838 2090 151600 522.5
2016-11-25 2100 2150 2003 2056 53500 514
2016-11-28 2106 2260 2012 2190 69800 547.5
2016-11-29 2216 2239 2112 2190 29800 547.5
2016-11-30 2170 2170 2115 2115 14200 528.8
2016-12-01 2080 2098 2026 2026 25500 506.5
2016-12-02 2030 2049 2001 2011 11800 502.8
2016-12-05 2013 2184 2013 2097 29600 524.3
2016-12-06 2090 2115 2057 2090 11100 522.5
2016-12-07 2070 2079 1991 1993 20700 498.3
2016-12-08 2033 2033 1873 1929 22600 482.3
2016-12-09 1939 1979 1911 1970 7500 492.5
2016-12-12 2001 2009 1950 1992 14500 498
2016-12-13 1952 1952 1870 1894 18000 473.5
2016-12-14 1924 1925 1907 1907 5400 476.8
2016-12-15 1916 1919 1861 1877 19600 469.3
2016-12-16 1900 1900 1880 1899 5000 474.8
2016-12-19 1900 1944 1900 1939 11000 484.8
2016-12-20 1950 2057 1949 2057 28000 514.3
2016-12-21 2085 2122 2026 2035 25600 508.8
2016-12-22 2040 2080 2005 2006 10700 501.5
2016-12-26 2004 2004 1947 1972 12200 493
2016-12-27 1998 1998 1870 1913 24300 478.3
2016-12-28 1916 1946 1915 1932 5800 483
2016-12-29 1942 1946 1922 1927 5000 481.8
2016-12-30 1943 2009 1932 1953 5400 488.3


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。