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
2012-01-04 14680 14850 14680 14850 43 18.6
2012-01-05 14710 14930 14690 14800 45 18.5
2012-01-06 14700 14850 14630 14660 106 18.3
2012-01-10 14520 14790 14520 14640 97 18.3
2012-01-11 14610 14750 14510 14570 93 18.2
2012-01-12 14680 14680 14510 14590 59 18.2
2012-01-13 14590 14700 14510 14600 188 18.3
2012-01-16 14510 14570 14410 14490 220 18.1
2012-01-17 14490 14490 14200 14320 173 17.9
2012-01-18 14290 14560 14290 14400 217 18
2012-01-19 14360 14560 14310 14460 83 18.1
2012-01-20 14620 14720 14540 14720 117 18.4
2012-01-23 14800 14900 14720 14880 136 18.6
2012-01-24 14890 15070 14650 14930 261 18.7
2012-01-25 15050 15070 14840 15070 86 18.8
2012-01-26 15010 15080 14820 15000 125 18.8
2012-01-27 15000 15040 14700 14990 58 18.7
2012-01-30 14900 14990 14820 14910 56 18.6
2012-01-31 14990 14990 14760 14900 82 18.6
2012-02-01 14900 14990 14760 14960 217 18.7
2012-02-02 14820 14950 14750 14810 197 18.5
2012-02-03 14880 14980 14800 14930 80 18.7
2012-02-06 14980 16430 14900 15610 568 19.5
2012-02-07 15610 15700 15230 15500 194 19.4
2012-02-08 15320 15860 15300 15850 137 19.8
2012-02-09 15820 15820 15360 15740 151 19.7
2012-02-10 15740 16000 15700 15980 242 20
2012-02-13 16100 16140 15010 15300 543 19.1
2012-02-14 15390 15390 14900 15150 272 18.9
2012-02-15 14980 15180 14980 15000 198 18.8
2012-02-16 15070 15200 15020 15030 74 18.8
2012-02-17 15160 15280 15060 15060 147 18.8
2012-02-20 15090 15200 15060 15130 105 18.9
2012-02-21 15050 15300 15020 15110 329 18.9
2012-02-22 15120 15240 15090 15240 137 19.1
2012-02-23 15290 15370 15060 15260 363 19.1
2012-02-24 15500 15660 15340 15620 271 19.5
2012-02-27 15570 15990 15560 15850 271 19.8
2012-02-28 15900 15900 15450 15670 275 19.6
2012-02-29 15830 15830 15100 15430 530 19.3
2012-03-01 15370 15480 15120 15240 157 19.1
2012-03-02 15120 15400 15100 15340 227 19.2
2012-03-05 15390 15400 15200 15250 41 19.1
2012-03-06 15150 15300 15130 15150 77 18.9
2012-03-07 15150 15600 15130 15440 199 19.3
2012-03-08 15320 15550 15320 15400 61 19.3
2012-03-09 15400 15580 15300 15550 174 19.4
2012-03-12 15320 15500 15320 15450 173 19.3
2012-03-13 15490 15490 15260 15280 115 19.1
2012-03-14 15450 15450 15350 15350 66 19.2
2012-03-15 15290 15400 15290 15310 64 19.1
2012-03-16 15300 15500 15300 15500 227 19.4
2012-03-19 15500 15840 15410 15670 284 19.6
2012-03-21 15560 15650 15360 15440 106 19.3
2012-03-22 15410 15540 15350 15490 158 19.4
2012-03-23 15530 15530 15350 15400 109 19.3
2012-03-26 15310 15450 15210 15300 128 19.1
2012-03-27 15350 15400 15230 15400 191 19.3
2012-03-28 15400 15590 15340 15590 101 19.5
2012-03-29 15410 15590 15410 15510 116 19.4
2012-03-30 15630 19400 15510 18000 5032 22.5
2012-04-02 17310 17600 16500 17000 2522 21.3
2012-04-03 17190 17940 16660 17490 957 21.9
2012-04-04 17140 17190 16500 17150 396 21.4
2012-04-05 16750 16890 16590 16740 190 20.9
2012-04-06 16830 17400 16540 17080 405 21.4
2012-04-09 17080 17130 16620 16910 256 21.1
2012-04-10 16660 17000 16650 16690 97 20.9
2012-04-11 16550 17000 16550 16720 123 20.9
2012-04-12 16920 16920 16620 16700 88 20.9
2012-04-13 16760 16990 16710 16800 144 21
2012-04-16 17000 17700 17000 17550 819 21.9
2012-04-17 17670 17850 17350 17550 352 21.9
2012-04-18 17790 17790 17420 17650 236 22.1
2012-04-19 17660 17690 17050 17070 230 21.3
2012-04-20 17050 17340 16850 17070 144 21.3
2012-04-23 17400 17500 16950 17280 142 21.6
2012-04-24 17100 17300 17100 17270 78 21.6
2012-04-25 17420 17420 16450 17200 343 21.5
2012-04-26 16910 17190 16430 17090 459 21.4
2012-04-27 16930 17160 16930 17150 107 21.4
2012-05-01 17150 17150 16730 16810 168 21
2012-05-02 16630 16980 16540 16780 144 21
2012-05-07 16780 17150 16750 17150 296 21.4
2012-05-08 17150 17700 17100 17690 291 22.1
2012-05-09 17550 17590 17340 17400 229 21.8
2012-05-10 17490 17690 17220 17500 131 21.9
2012-05-11 17700 19000 14500 16490 3267 20.6
2012-05-14 18880 20000 17000 18080 4646 22.6
2012-05-15 17500 17770 16400 17020 1158 21.3
2012-05-16 16530 16800 16000 16650 484 20.8
2012-05-17 16250 16380 15980 16210 301 20.3
2012-05-18 16000 16190 15850 15990 428 20
2012-05-21 14800 15760 14800 15180 686 19
2012-05-22 15480 15750 15430 15660 84 19.6
2012-05-23 15720 15720 15030 15300 161 19.1
2012-05-24 15490 15490 14750 15000 349 18.8
2012-05-25 15100 15200 14700 15080 274 18.9
2012-05-28 15000 15000 14700 14700 110 18.4
2012-05-29 14540 15700 14530 15640 368 19.6
2012-05-30 16440 16440 15220 15590 202 19.5
2012-05-31 15600 15600 15000 15000 225 18.8
2012-06-01 15050 15350 14700 15220 211 19
2012-06-04 14820 15000 14700 14760 145 18.5
2012-06-05 14760 15000 14150 14970 349 18.7
2012-06-06 15000 15250 14970 15090 144 18.9
2012-06-07 15100 15300 15030 15180 46 19
2012-06-08 15150 15200 14860 14980 179 18.7
2012-06-11 15030 15130 14770 15100 185 18.9
2012-06-12 15040 15100 14590 15100 253 18.9
2012-06-13 15200 15200 14770 15100 118 18.9
2012-06-14 15050 15160 14600 15100 296 18.9
2012-06-15 14750 14980 14700 14720 233 18.4
2012-06-18 14980 15090 14860 15080 127 18.9
2012-06-19 15150 15150 15000 15120 68 18.9
2012-06-20 15110 15110 15020 15040 130 18.8
2012-06-21 15100 15700 14980 15700 243 19.6
2012-06-22 15580 15690 15150 15660 93 19.6
2012-06-25 15770 15770 15510 15720 79 19.7
2012-06-26 15720 15740 15320 15740 134 19.7
2012-06-27 15740 15860 15500 15790 179 19.7
2012-06-28 15770 15770 15530 15610 48 19.5
2012-06-29 15500 15890 15500 15630 134 19.5
2012-07-02 15660 15700 15500 15500 74 19.4
2012-07-03 15600 16500 15470 15800 389 19.8
2012-07-04 15810 16440 15560 16440 258 20.6
2012-07-05 16440 16660 16010 16400 266 20.5
2012-07-06 16150 16410 15880 16100 231 20.1
2012-07-09 16000 16000 15380 15380 229 19.2
2012-07-10 15210 15610 15210 15400 190 19.3
2012-07-11 15390 15780 15280 15310 171 19.1
2012-07-12 15290 15500 14950 14990 254 18.7
2012-07-13 15010 15390 15000 15280 64 19.1
2012-07-17 15500 15500 15000 15380 52 19.2
2012-07-18 15420 15420 15000 15150 79 18.9
2012-07-19 15300 15370 15060 15300 46 19.1
2012-07-20 15070 15340 15070 15160 32 19
2012-07-23 15060 15150 14920 14920 227 18.7
2012-07-24 14920 14970 14820 14900 109 18.6
2012-07-25 15060 15060 14740 14770 145 18.5
2012-07-26 14470 15110 14470 14850 122 18.6
2012-07-27 15000 15480 14910 15010 73 18.8
2012-07-30 15280 15280 15010 15200 32 19
2012-07-31 15300 15300 15020 15020 65 18.8
2012-08-01 15020 15150 14920 14980 43 18.7
2012-08-02 14780 15130 14780 14890 92 18.6
2012-08-03 14860 15000 14690 14720 149 18.4
2012-08-06 14790 15070 14790 15020 152 18.8
2012-08-07 14900 15450 14900 15190 56 19
2012-08-08 15190 15500 15010 15370 183 19.2
2012-08-09 15390 15500 14820 15400 150 19.3
2012-08-10 15400 17030 15150 15880 1350 19.9
2012-08-13 15740 15740 15250 15650 491 19.6
2012-08-14 15640 15640 15210 15510 120 19.4
2012-08-15 15500 15770 15500 15500 61 19.4
2012-08-16 15690 15690 15500 15640 93 19.6
2012-08-17 15660 15900 15660 15750 124 19.7
2012-08-20 15990 16060 15700 15950 241 19.9
2012-08-21 16000 16180 16000 16090 162 20.1
2012-08-22 16010 16150 15950 16000 123 20
2012-08-23 16180 16850 16130 16760 479 21
2012-08-24 16680 18290 16420 17650 1616 22.1
2012-08-27 17900 17950 15600 17680 541 22.1
2012-08-28 17610 18000 16830 16830 407 21
2012-08-29 16700 19640 16700 18660 5068 23.3
2012-08-30 19060 19200 17830 18100 2219 22.6
2012-08-31 17500 17680 16650 16920 1007 21.2
2012-09-03 16910 17260 16560 16700 660 20.9
2012-09-04 16980 17200 16720 17130 344 21.4
2012-09-05 16900 17150 16710 16770 196 21
2012-09-06 16720 16880 16690 16880 74 21.1
2012-09-07 16880 17130 16790 16900 145 21.1
2012-09-10 17200 17200 16910 17100 219 21.4
2012-09-11 17140 17150 16900 17150 185 21.4
2012-09-12 17000 17260 16600 17260 323 21.6
2012-09-13 17000 18180 17000 18050 961 22.6
2012-09-14 17890 17990 17060 17210 1168 21.5
2012-09-18 17400 17550 16830 17080 368 21.4
2012-09-19 17060 17060 16670 16850 424 21.1
2012-09-20 16990 16990 16700 16900 203 21.1
2012-09-21 16800 17090 16700 16960 205 21.2
2012-09-24 17200 17200 16710 16790 233 21
2012-09-25 16980 16980 15100 16070 711 20.1
2012-09-26 156 170 156 166 32900 20.8
2012-09-27 162 163 152 161 68500 20.1
2012-09-28 159 162 158 160 18200 20
2012-10-01 163 164 160 161 11000 20.1
2012-10-02 161 164 159 161 21100 20.1
2012-10-03 162 211 162 211 1167100 26.4
2012-10-04 243 291 239 291 5309100 36.4
2012-10-05 355 363 292 310 3000800 38.8
2012-10-09 299 300 280 299 872600 37.4
2012-10-10 300 379 277 379 4577100 47.4
2012-10-11 419 440 381 390 4510500 48.8
2012-10-12 385 385 320 324 1193000 40.5
2012-10-15 330 355 306 325 1226500 40.6
2012-10-16 322 332 304 314 560800 39.3
2012-10-17 310 341 303 314 1086000 39.3
2012-10-18 310 319 305 308 298700 38.5
2012-10-19 329 369 318 334 3371100 41.8
2012-10-22 321 354 320 337 717900 42.1
2012-10-23 337 343 330 342 319700 42.8
2012-10-24 350 422 339 400 4541700 50
2012-10-25 399 415 365 380 1596100 47.5
2012-10-26 375 404 370 386 1040700 48.3
2012-10-29 384 415 380 396 721100 49.5
2012-10-30 390 433 377 399 2639600 49.9
2012-10-31 395 408 387 390 504800 48.8
2012-11-01 390 394 375 387 396100 48.4
2012-11-02 389 389 375 378 194600 47.3
2012-11-05 383 385 365 370 188000 46.3
2012-11-06 372 372 355 360 169600 45
2012-11-07 368 384 355 378 293800 47.3
2012-11-08 370 411 357 357 1621300 44.6
2012-11-09 339 354 338 339 345700 42.4
2012-11-12 333 349 333 335 134200 41.9
2012-11-13 343 343 314 314 246700 39.3
2012-11-14 322 330 300 327 362200 40.9
2012-11-15 330 375 330 360 964300 45
2012-11-16 359 369 348 352 193800 44
2012-11-19 354 356 331 345 138000 43.1
2012-11-20 343 371 341 365 474400 45.6
2012-11-21 362 374 355 356 303800 44.5
2012-11-22 352 371 352 371 174200 46.4
2012-11-26 365 370 358 361 115700 45.1
2012-11-27 358 366 354 359 73800 44.9
2012-11-28 359 361 346 350 79400 43.8
2012-11-29 351 352 340 343 118000 42.9
2012-11-30 340 344 337 340 73800 42.5
2012-12-03 340 343 332 334 90300 41.8
2012-12-04 334 342 316 339 134000 42.4
2012-12-05 342 359 341 352 169200 44
2012-12-06 352 368 350 368 244700 46
2012-12-07 367 369 346 353 134300 44.1
2012-12-10 361 361 345 347 46100 43.4
2012-12-11 344 353 335 337 57700 42.1
2012-12-12 340 342 334 339 73800 42.4
2012-12-13 340 343 335 338 63600 42.3
2012-12-14 330 339 325 335 82400 41.9
2012-12-17 333 340 328 328 67700 41
2012-12-18 330 331 324 328 86300 41
2012-12-19 326 328 317 320 146800 40
2012-12-20 321 328 317 320 82700 40
2012-12-21 322 322 310 313 88000 39.1
2012-12-25 313 314 307 312 75000 39
2012-12-26 310 323 308 320 110900 40
2012-12-27 325 329 320 324 59600 40.5
2012-12-28 324 327 320 323 62700 40.4


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。