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
2006-01-04 4100 4100 3940 4000 452400 4000
2006-01-05 3850 3930 3530 3570 952500 3570
2006-01-06 3350 3690 3330 3410 994500 3410
2006-01-10 3360 3530 3230 3400 657400 3400
2006-01-11 3490 3490 3230 3320 435000 3320
2006-01-12 3360 3670 3310 3650 654200 3650
2006-01-13 3680 3760 3560 3720 624700 3720
2006-01-16 3720 3720 3570 3590 355300 3590
2006-01-17 3290 3450 3090 3090 966300 3090
2006-01-18 2590 2590 2590 2590 75200 2590
2006-01-19 2430 2930 2430 2875 1331300 2875
2006-01-20 2910 3040 2475 2700 775800 2700
2006-01-23 2420 2550 2300 2300 495200 2300
2006-01-24 2500 2690 2310 2650 686500 2650
2006-01-25 2710 2830 2515 2630 493200 2630
2006-01-26 2600 2745 2600 2710 235200 2710
2006-01-27 2790 2895 2770 2775 410400 2775
2006-01-30 2895 2925 2785 2845 308100 2845
2006-01-31 2790 2840 2710 2745 176800 2745
2006-02-01 2665 2720 2660 2700 141500 2700
2006-02-02 2780 2785 2600 2650 147300 2650
2006-02-03 2610 2650 2540 2650 107000 2650
2006-02-06 2700 2895 2675 2890 258600 2890
2006-02-07 2860 3230 2850 3220 788000 3220
2006-02-08 3210 3420 3020 3040 1320000 3040
2006-02-09 3220 3300 3110 3230 544800 3230
2006-02-10 3180 3220 2855 3120 501100 3120
2006-02-13 2930 2990 2625 2645 421200 2645
2006-02-14 2565 2840 2250 2630 569600 2630
2006-02-15 2700 2700 2475 2530 273400 2530
2006-02-16 2455 2580 2395 2430 200800 2430
2006-02-17 2380 2420 2050 2100 475300 2100
2006-02-20 1761 1975 1700 1700 715700 1700
2006-02-21 1820 2000 1760 2000 825000 2000
2006-02-22 1960 2150 1920 2070 685500 2070
2006-02-23 2190 2380 2140 2300 460100 2300
2006-02-24 2300 2700 2250 2700 835200 2700
2006-02-27 2850 2890 2630 2635 940300 2635
2006-02-28 2600 2635 2410 2465 637200 2465
2006-03-01 2305 2845 2280 2760 1631700 2760
2006-03-02 2740 2820 2570 2610 814700 2610
2006-03-03 2530 2725 2465 2580 734500 2580
2006-03-06 2650 2715 2565 2700 418000 2700
2006-03-07 2700 2700 2580 2580 394800 2580
2006-03-08 2620 2830 2605 2745 1268900 2745
2006-03-09 2765 2855 2735 2785 625300 2785
2006-03-10 2760 2870 2750 2820 488500 2820
2006-03-13 2790 2865 2735 2735 408700 2735
2006-03-14 2775 2850 2740 2760 418800 2760
2006-03-15 2780 2835 2755 2775 171300 2775
2006-03-16 2785 2800 2630 2675 301000 2675
2006-03-17 2600 2660 2565 2635 307300 2635
2006-03-20 2595 2680 2580 2580 161900 2580
2006-03-22 2620 2630 2545 2590 121300 2590
2006-03-23 2600 2620 2480 2495 152200 2495
2006-03-24 2460 2525 2410 2465 193000 2465
2006-03-27 2425 2465 2415 2435 105200 2435
2006-03-28 2390 2660 2390 2555 255900 2555
2006-03-29 2605 2715 2600 2690 214000 2690
2006-03-30 2730 2760 2600 2600 183700 2600
2006-03-31 2640 2645 2555 2640 114900 2640
2006-04-03 2670 2675 2610 2635 94500 2635
2006-04-04 2650 2670 2600 2610 87900 2610
2006-04-05 2615 2615 2480 2500 168400 2500
2006-04-06 2500 2560 2450 2495 151900 2495
2006-04-07 2475 2530 2475 2515 98000 2515
2006-04-10 2510 2510 2460 2495 58300 2495
2006-04-11 2490 2510 2420 2495 112100 2495
2006-04-12 2470 2470 2425 2430 98100 2430
2006-04-13 2440 2485 2430 2450 80600 2450
2006-04-14 2435 2480 2410 2420 112600 2420
2006-04-17 2370 2375 2255 2260 186200 2260
2006-04-18 2180 2300 2165 2240 174700 2240
2006-04-19 2290 2350 2230 2280 113500 2280
2006-04-20 2305 2330 2235 2235 96300 2235
2006-04-21 2195 2230 1985 2000 250100 2000
2006-04-24 1840 1984 1762 1800 495800 1800
2006-04-25 1980 2100 1900 2100 380800 2100
2006-04-26 2290 2380 2170 2270 836500 2270
2006-04-27 2310 2315 2160 2175 229200 2175
2006-04-28 2145 2220 2040 2195 237300 2195
2006-05-01 2165 2190 2115 2155 68000 2155
2006-05-02 2125 2175 2110 2150 71900 2150
2006-05-08 2165 2190 2120 2140 53300 2140
2006-05-09 2140 2140 1990 1995 224700 1995
2006-05-10 1966 2070 1925 2025 156000 2025
2006-05-11 2010 2035 1951 1951 94500 1951
2006-05-12 1875 1949 1841 1875 305400 1875
2006-05-15 1853 1895 1820 1840 149200 1840
2006-05-16 1860 1870 1680 1711 273700 1711
2006-05-17 1771 1825 1701 1825 178300 1825
2006-05-18 1730 1930 1720 1869 168800 1869
2006-05-19 1839 1985 1820 1961 188300 1961
2006-05-22 2000 2040 1860 1896 179700 1896
2006-05-23 1836 1888 1811 1832 113500 1832
2006-05-24 1532 1577 1532 1532 362300 1532
2006-05-25 1502 1530 1401 1427 856300 1427
2006-05-26 1451 1484 1360 1399 471600 1399
2006-05-29 1399 1399 1201 1206 729600 1206
2006-05-30 1086 1146 1024 1119 1032600 1119
2006-05-31 1059 1193 1040 1125 629100 1125
2006-06-01 1171 1201 1050 1066 583800 1066
2006-06-02 1080 1093 927 1087 676900 1087
2006-06-05 1100 1186 1034 1140 474800 1140
2006-06-06 1100 1172 1082 1093 332900 1093
2006-06-07 1095 1125 1061 1069 328400 1069
2006-06-08 1049 1050 981 1030 427200 1030
2006-06-09 1110 1124 1033 1100 320600 1100
2006-06-12 1102 1250 1081 1247 394900 1247
2006-06-13 1210 1370 1202 1294 773500 1294
2006-06-14 1310 1494 1301 1494 827700 1494
2006-06-15 1574 1610 1440 1457 1278600 1457
2006-06-16 1497 1497 1257 1305 1307300 1305
2006-06-19 1300 1390 1251 1338 635400 1338
2006-06-20 1324 1339 1280 1297 295800 1297
2006-06-21 1310 1327 1261 1317 273700 1317
2006-06-22 1356 1362 1307 1344 329000 1344
2006-06-23 1330 1429 1315 1388 461000 1388
2006-06-26 1418 1435 1368 1386 324000 1386
2006-06-27 1370 1390 1344 1365 190200 1365
2006-06-28 1325 1360 1325 1347 92400 1347
2006-06-29 1354 1386 1354 1375 118000 1375
2006-06-30 1391 1419 1370 1370 129700 1370
2006-07-03 1366 1380 1330 1355 119100 1355
2006-07-04 1385 1467 1360 1462 420200 1462
2006-07-05 1440 1540 1411 1520 812800 1520
2006-07-06 1514 1574 1452 1480 650400 1480
2006-07-07 1490 1499 1420 1430 291500 1430
2006-07-10 1370 1458 1340 1450 315700 1450
2006-07-11 1439 1450 1373 1388 133200 1388
2006-07-12 1370 1379 1334 1346 147600 1346
2006-07-13 1306 1396 1300 1333 150500 1333
2006-07-14 1313 1329 1238 1249 244700 1249
2006-07-18 1170 1170 1049 1082 426500 1082
2006-07-19 1122 1141 1029 1097 333500 1097
2006-07-20 1177 1239 1166 1194 310800 1194
2006-07-21 1114 1189 1110 1160 166100 1160
2006-07-24 1120 1121 1075 1118 199300 1118
2006-07-25 1178 1188 1110 1121 147400 1121
2006-07-26 1107 1120 1030 1030 181100 1030
2006-07-27 990 1060 942 1044 450400 1044
2006-07-28 1042 1058 997 1042 222400 1042
2006-07-31 1102 1120 1082 1104 167800 1104
2006-08-01 1105 1135 1100 1105 144700 1105
2006-08-02 1091 1239 1083 1211 300900 1211
2006-08-03 1235 1258 1127 1160 280400 1160
2006-08-04 1157 1177 1121 1148 152400 1148
2006-08-07 1141 1159 1065 1070 210000 1070
2006-08-08 1030 1118 1021 1100 263300 1100
2006-08-09 1080 1135 1064 1126 132500 1126
2006-08-10 1133 1165 1114 1140 144100 1140
2006-08-11 1148 1160 1118 1119 94900 1119
2006-08-14 1110 1135 1091 1118 78300 1118
2006-08-15 1122 1197 1115 1196 187900 1196
2006-08-16 1240 1280 1200 1200 417300 1200
2006-08-17 1230 1246 1190 1194 264300 1194
2006-08-18 1190 1206 1173 1192 173200 1192
2006-08-21 1199 1208 1180 1180 90100 1180
2006-08-22 1179 1225 1167 1225 102300 1225
2006-08-23 1230 1237 1207 1219 126400 1219
2006-08-24 1205 1233 1202 1220 127000 1220
2006-08-25 1205 1230 1191 1203 83700 1203
2006-08-28 1204 1204 1135 1145 96200 1145
2006-08-29 1150 1167 1130 1153 70800 1153
2006-08-30 1145 1153 1103 1120 87800 1120
2006-08-31 1100 1139 1093 1103 121800 1103
2006-09-01 1100 1210 1083 1189 272000 1189
2006-09-04 1201 1220 1175 1190 151000 1190
2006-09-05 1188 1203 1170 1190 104600 1190
2006-09-06 1200 1250 1196 1216 311800 1216
2006-09-07 1196 1215 1193 1205 118300 1205
2006-09-08 1200 1275 1190 1275 286500 1275
2006-09-11 1270 1368 1259 1292 804200 1292
2006-09-12 1312 1328 1271 1290 321600 1290
2006-09-13 1310 1326 1200 1201 288200 1201
2006-09-14 1198 1243 1180 1195 227900 1195
2006-09-15 1180 1210 1175 1189 107500 1189
2006-09-19 1192 1208 1176 1185 55900 1185
2006-09-20 1185 1189 1145 1146 73200 1146
2006-09-21 1159 1183 1110 1183 90500 1183
2006-09-22 1188 1190 1166 1182 98500 1182
2006-09-25 1175 1191 1168 1179 56000 1179
2006-09-26 1169 1190 1140 1150 49900 1150
2006-09-27 1135 1160 1135 1143 54300 1143
2006-09-28 1154 1205 1151 1200 97900 1200
2006-09-29 1215 1216 1180 1197 74500 1197
2006-10-02 1190 1190 1160 1161 60500 1161
2006-10-03 1151 1170 1151 1158 47800 1158
2006-10-04 1250 1265 1175 1187 449600 1187
2006-10-05 1210 1210 1171 1191 98300 1191
2006-10-06 1172 1181 1153 1154 102400 1154
2006-10-10 1120 1140 1070 1071 177000 1071
2006-10-11 1055 1061 999 1009 247700 1009
2006-10-12 970 1025 950 984 221000 984
2006-10-13 1020 1070 998 1070 185100 1070
2006-10-16 1078 1093 1056 1069 125800 1069
2006-10-17 1065 1269 1051 1269 515200 1269
2006-10-18 1469 1469 1356 1409 2175900 1409
2006-10-19 1400 1412 1357 1375 709000 1375
2006-10-20 1357 1373 1308 1330 398200 1330
2006-10-23 1310 1424 1281 1402 568400 1402
2006-10-24 1430 1446 1340 1360 425100 1360
2006-10-25 1360 1370 1307 1315 180000 1315
2006-10-26 1310 1350 1307 1320 132200 1320
2006-10-27 1340 1370 1318 1320 117100 1320
2006-10-30 1300 1318 1280 1281 113900 1281
2006-10-31 1282 1317 1240 1317 112100 1317
2006-11-01 1325 1344 1301 1302 112100 1302
2006-11-02 1310 1315 1282 1286 85200 1286
2006-11-06 1306 1306 1270 1272 43300 1272
2006-11-07 1280 1291 1240 1250 78500 1250
2006-11-08 1240 1420 1192 1292 860700 1292
2006-11-09 1312 1365 1291 1331 424400 1331
2006-11-10 1321 1365 1311 1320 217100 1320
2006-11-13 1300 1340 1270 1325 131200 1325
2006-11-14 1325 1350 1315 1345 115800 1345
2006-11-15 1354 1370 1330 1345 90500 1345
2006-11-16 1346 1362 1305 1308 94100 1308
2006-11-17 1290 1308 1271 1273 76700 1273
2006-11-20 1233 1233 1111 1150 175100 1150
2006-11-21 1170 1190 1080 1095 123400 1095
2006-11-22 1110 1167 1106 1160 85700 1160
2006-11-24 1140 1165 1121 1159 87200 1159
2006-11-27 1190 1325 1183 1304 472000 1304
2006-11-28 1264 1313 1261 1275 208900 1275
2006-11-29 1289 1298 1241 1248 162000 1248
2006-11-30 1289 1297 1240 1258 258500 1258
2006-12-01 1269 1269 1228 1250 117500 1250
2006-12-04 1290 1312 1282 1289 268300 1289
2006-12-05 1285 1298 1263 1284 139200 1284
2006-12-06 1277 1333 1265 1328 241200 1328
2006-12-07 1345 1428 1322 1391 513100 1391
2006-12-08 1380 1408 1374 1397 188800 1397
2006-12-11 1377 1391 1324 1355 158700 1355
2006-12-12 1357 1371 1326 1340 92900 1340
2006-12-13 1326 1370 1312 1342 93100 1342
2006-12-14 1342 1355 1327 1339 69600 1339
2006-12-15 1325 1338 1304 1318 89200 1318
2006-12-18 1310 1310 1281 1291 97300 1291
2006-12-19 1266 1300 1260 1261 80000 1261
2006-12-20 1260 1299 1260 1286 47900 1286
2006-12-21 1251 1289 1249 1249 126300 1249
2006-12-22 1232 1240 1205 1219 144200 1219
2006-12-25 1211 1211 1165 1191 156500 1191
2006-12-26 1190 1241 1189 1230 142100 1230
2006-12-27 1220 1240 1220 1230 43600 1230
2006-12-28 1220 1237 1217 1228 39800 1228
2006-12-29 1240 1240 1223 1228 43300 1228


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。