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
2002-01-04 3150 3230 3150 3200 491500 3200
2002-01-07 3230 3240 3150 3220 610500 3220
2002-01-08 3150 3200 3140 3200 326500 3200
2002-01-09 3130 3260 3110 3260 519500 3260
2002-01-10 3250 3320 3140 3240 728500 3240
2002-01-11 3290 3300 3170 3200 453500 3200
2002-01-15 3100 3150 3100 3120 282000 3120
2002-01-16 2970 3000 2900 2975 1037500 2975
2002-01-17 2915 2990 2895 2935 937500 2935
2002-01-18 3000 3170 3000 3170 709000 3170
2002-01-21 3110 3240 3100 3200 781500 3200
2002-01-22 3200 3280 3110 3110 744000 3110
2002-01-23 3110 3260 3100 3260 766500 3260
2002-01-24 3260 3290 3210 3240 568500 3240
2002-01-25 3270 3290 3210 3220 554000 3220
2002-01-28 3320 3370 3290 3310 677500 3310
2002-01-29 3300 3340 3240 3250 617000 3250
2002-01-30 3170 3190 3110 3130 452000 3130
2002-01-31 3190 3290 3140 3270 837000 3270
2002-02-01 3280 3290 3140 3180 757000 3180
2002-02-04 3100 3140 2955 2965 801500 2965
2002-02-05 2925 3060 2910 2945 440500 2945
2002-02-06 2940 3040 2940 3040 485000 3040
2002-02-07 3050 3060 2965 3020 481500 3020
2002-02-08 3030 3040 2985 3030 355000 3030
2002-02-12 3120 3150 3040 3140 472500 3140
2002-02-13 3090 3140 3040 3040 382500 3040
2002-02-14 3040 3140 3040 3060 438500 3060
2002-02-15 3080 3100 2985 3000 405000 3000
2002-02-18 3050 3090 3030 3080 224000 3080
2002-02-19 3080 3100 2980 2990 241000 2990
2002-02-20 2950 2985 2920 2945 329500 2945
2002-02-21 2965 3030 2905 3020 597000 3020
2002-02-22 2990 3090 2955 3050 442000 3050
2002-02-25 3090 3120 3060 3110 323000 3110
2002-02-26 3150 3150 3040 3060 296000 3060
2002-02-27 3070 3090 3020 3090 151000 3090
2002-02-28 3060 3080 2980 2980 439000 2980
2002-03-01 3010 3100 2995 3100 472000 3100
2002-03-04 3120 3200 3110 3200 822000 3200
2002-03-05 3270 3310 3200 3280 1094500 3280
2002-03-06 3270 3320 3250 3300 668500 3300
2002-03-07 3330 3530 3320 3520 2461500 3520
2002-03-08 3570 3670 3480 3580 2831500 3580
2002-03-11 3680 3730 3580 3670 1954500 3670
2002-03-12 3640 3640 3380 3400 1202500 3400
2002-03-13 3420 3560 3400 3460 766500 3460
2002-03-14 3460 3530 3430 3490 401000 3490
2002-03-15 3570 3570 3490 3520 407500 3520
2002-03-18 3570 3590 3440 3480 571500 3480
2002-03-19 3480 3500 3460 3470 401500 3470
2002-03-20 3570 3570 3500 3520 673000 3520
2002-03-22 3480 3480 3380 3450 461500 3450
2002-03-25 3400 3420 3290 3300 331500 3300
2002-03-26 3250 3370 3220 3280 368500 3280
2002-03-27 3310 3480 3260 3390 380000 3390
2002-03-28 3350 3470 3350 3460 360500 3460
2002-03-29 3460 3470 3380 3380 194000 3380
2002-04-01 3430 3430 3390 3420 190500 3420
2002-04-02 3420 3450 3370 3450 206500 3450
2002-04-03 3420 3590 3390 3530 852000 3530
2002-04-04 3580 3610 3530 3550 733000 3550
2002-04-05 3470 3510 3370 3410 969500 3410
2002-04-08 3360 3380 3320 3350 599500 3350
2002-04-09 3300 3330 3260 3300 665500 3300
2002-04-10 3260 3310 3260 3290 371500 3290
2002-04-11 3350 3380 3320 3350 331000 3350
2002-04-12 3350 3360 3310 3340 289000 3340
2002-04-15 3360 3400 3320 3400 180500 3400
2002-04-16 3400 3430 3390 3410 391500 3410
2002-04-17 3480 3510 3450 3490 634500 3490
2002-04-18 3450 3490 3420 3490 323000 3490
2002-04-19 3480 3540 3440 3530 495000 3530
2002-04-22 3590 3610 3500 3560 1457500 3560
2002-04-23 3560 3570 3530 3550 656000 3550
2002-04-24 3520 3550 3500 3510 487500 3510
2002-04-25 3490 3550 3470 3520 682500 3520
2002-04-26 3550 3560 3520 3520 429000 3520
2002-04-30 3480 3500 3390 3460 494000 3460
2002-05-01 3450 3480 3410 3440 294500 3440
2002-05-02 3480 3530 3460 3510 426000 3510
2002-05-07 3410 3460 3390 3440 345000 3440
2002-05-08 3410 3440 3360 3370 340500 3370
2002-05-09 3450 3460 3400 3460 253500 3460
2002-05-10 3440 3440 3390 3390 336500 3390
2002-05-13 3340 3410 3340 3410 287500 3410
2002-05-14 3430 3430 3340 3340 270500 3340
2002-05-15 3380 3410 3380 3390 189000 3390
2002-05-16 3420 3500 3420 3460 460000 3460
2002-05-17 3500 3570 3490 3550 715000 3550
2002-05-20 3570 3590 3530 3580 426000 3580
2002-05-21 3570 3620 3530 3580 694000 3580
2002-05-22 3570 3570 3500 3550 386000 3550
2002-05-23 3580 3590 3560 3580 256500 3580
2002-05-24 3600 3610 3500 3510 539500 3510
2002-05-27 3520 3560 3520 3520 207000 3520
2002-05-28 3530 3590 3520 3590 227500 3590
2002-05-29 3600 3720 3600 3700 2320000 3700
2002-05-30 3750 3760 3640 3680 943000 3680
2002-05-31 3700 3730 3650 3680 696000 3680
2002-06-03 3690 3810 3690 3770 1163500 3770
2002-06-04 3780 3780 3710 3740 623500 3740
2002-06-05 3770 3890 3730 3890 923000 3890
2002-06-06 3890 3910 3820 3890 1050000 3890
2002-06-07 3840 3870 3800 3840 771000 3840
2002-06-10 3800 3830 3770 3800 355500 3800
2002-06-11 3760 3800 3740 3790 428500 3790
2002-06-12 3760 3790 3660 3670 440500 3670
2002-06-13 3700 3740 3590 3620 347000 3620
2002-06-14 3570 3580 3530 3550 714500 3550
2002-06-17 3510 3550 3460 3480 412000 3480
2002-06-18 3530 3620 3520 3530 260500 3530
2002-06-19 3570 3580 3460 3480 208500 3480
2002-06-20 3460 3580 3370 3580 291500 3580
2002-06-21 3520 3530 3370 3440 276000 3440
2002-06-24 3350 3430 3320 3400 228500 3400
2002-06-25 3480 3490 3400 3400 200500 3400
2002-06-26 3330 3340 3180 3180 496500 3180
2002-06-27 3230 3310 3160 3220 747000 3220
2002-06-28 3250 3350 3220 3350 509000 3350
2002-07-01 3380 3400 3300 3380 401000 3380
2002-07-02 3280 3320 3220 3320 405500 3320
2002-07-03 3250 3370 3250 3370 456500 3370
2002-07-04 3340 3360 3250 3260 610000 3260
2002-07-05 3270 3300 3240 3260 503500 3260
2002-07-08 3340 3360 3260 3270 501500 3270
2002-07-09 3270 3280 3230 3270 488500 3270
2002-07-10 3250 3260 3210 3220 461000 3220
2002-07-11 3200 3200 3110 3140 385000 3140
2002-07-12 3110 3130 3080 3080 465000 3080
2002-07-15 3060 3110 3010 3060 331000 3060
2002-07-16 3060 3120 3050 3060 467000 3060
2002-07-17 3030 3050 2830 2920 777500 2920
2002-07-18 2950 3040 2945 3040 559000 3040
2002-07-19 2985 2985 2905 2910 271000 2910
2002-07-22 2775 2895 2760 2840 487500 2840
2002-07-23 2840 3030 2840 3010 597500 3010
2002-07-24 2990 2990 2870 2965 627000 2965
2002-07-25 3020 3030 2850 2855 350500 2855
2002-07-26 2865 2865 2730 2745 369500 2745
2002-07-29 2750 2810 2715 2740 317500 2740
2002-07-30 2900 2960 2860 2915 389000 2915
2002-07-31 3040 3080 2995 3000 848000 3000
2002-08-01 2970 2975 2920 2925 363000 2925
2002-08-02 2845 2925 2845 2890 318000 2890
2002-08-05 2890 2915 2835 2860 221500 2860
2002-08-06 2820 2830 2755 2775 243500 2775
2002-08-07 2895 2895 2850 2850 281000 2850
2002-08-08 2850 2890 2735 2750 403500 2750
2002-08-09 2870 2915 2765 2895 413000 2895
2002-08-12 2910 2910 2815 2815 185000 2815
2002-08-13 2805 2850 2745 2760 289000 2760
2002-08-14 2745 2830 2745 2830 265000 2830
2002-08-15 2870 2950 2870 2950 533500 2950
2002-08-16 2965 2985 2905 2945 388500 2945
2002-08-19 2950 2950 2855 2875 364000 2875
2002-08-20 2905 2930 2805 2835 376500 2835
2002-08-21 2825 2865 2805 2835 218500 2835
2002-08-22 2810 2860 2810 2830 481000 2830
2002-08-23 2850 2925 2850 2900 445000 2900
2002-08-26 2940 3030 2920 3030 579500 3030
2002-08-27 3080 3100 3030 3050 649000 3050
2002-08-28 3060 3070 3030 3050 475000 3050
2002-08-29 3030 3030 2980 3020 380500 3020
2002-08-30 3020 3120 3020 3100 428500 3100
2002-09-02 3110 3110 3060 3080 400500 3080
2002-09-03 3100 3100 3040 3070 528500 3070
2002-09-04 2960 3020 2955 2960 606000 2960
2002-09-05 2990 3110 2970 3080 475500 3080
2002-09-06 3160 3280 3150 3150 2772000 3150
2002-09-09 3250 3270 3220 3240 1004500 3240
2002-09-10 3250 3280 3230 3250 785000 3250
2002-09-11 3250 3320 3240 3320 1406000 3320
2002-09-12 3300 3350 3290 3350 977000 3350
2002-09-13 3310 3390 3300 3350 1197000 3350
2002-09-17 3360 3460 3360 3410 1560500 3410
2002-09-18 3360 3400 3270 3400 7118000 3400
2002-09-19 3440 3500 3330 3340 2644500 3340
2002-09-20 3300 3350 3240 3290 1161500 3290
2002-09-24 3240 3270 3180 3220 902500 3220
2002-09-25 3190 3300 3160 3240 1001000 3240
2002-09-26 3280 3300 3240 3240 601000 3240
2002-09-27 3220 3300 3220 3260 1125500 3260
2002-09-30 3210 3250 3170 3200 575500 3200
2002-10-01 3130 3210 3120 3170 846000 3170
2002-10-02 3180 3200 3080 3080 587000 3080
2002-10-03 3030 3110 2950 2975 949000 2975
2002-10-04 2935 3080 2935 3030 867000 3030
2002-10-07 2950 2995 2905 2995 651000 2995
2002-10-08 2955 3050 2955 3020 711000 3020
2002-10-09 3030 3030 2910 2950 420000 2950
2002-10-10 2950 2955 2840 2915 365500 2915
2002-10-11 2920 3030 2920 2940 733500 2940
2002-10-15 3000 3170 3000 3110 658000 3110
2002-10-16 3170 3180 3110 3140 772500 3140
2002-10-17 3150 3310 3140 3210 738500 3210
2002-10-18 3300 3330 3220 3220 480000 3220
2002-10-21 3250 3290 3210 3240 370000 3240
2002-10-22 3230 3240 3150 3180 431500 3180
2002-10-23 3110 3180 3050 3080 689500 3080
2002-10-24 3030 3050 2845 2865 1214000 2865
2002-10-25 2785 2880 2785 2825 1078000 2825
2002-10-28 2805 2840 2755 2840 720500 2840
2002-10-29 2880 2925 2870 2895 341000 2895
2002-10-30 2865 2940 2865 2880 313500 2880
2002-10-31 2880 2895 2760 2800 686500 2800
2002-11-01 2790 2815 2750 2760 402000 2760
2002-11-05 2855 2900 2775 2875 427000 2875
2002-11-06 2915 2965 2870 2895 569000 2895
2002-11-07 2855 2900 2835 2900 425500 2900
2002-11-08 2880 2880 2750 2765 805000 2765
2002-11-11 2760 2765 2600 2620 781500 2620
2002-11-12 2620 2720 2620 2660 505500 2660
2002-11-13 2690 2695 2620 2635 398500 2635
2002-11-14 2610 2680 2510 2510 317500 2510
2002-11-15 2555 2570 2455 2505 447000 2505
2002-11-18 2545 2565 2460 2500 348500 2500
2002-11-19 2520 2565 2435 2470 496000 2470
2002-11-20 2405 2460 2355 2365 616000 2365
2002-11-21 2440 2470 2395 2440 480500 2440
2002-11-22 2520 2635 2505 2580 824000 2580
2002-11-25 2575 2730 2575 2730 514000 2730
2002-11-26 2750 2750 2595 2605 530000 2605
2002-11-27 2585 2680 2585 2655 310500 2655
2002-11-28 2750 2795 2705 2795 610500 2795
2002-11-29 2795 2835 2755 2820 601500 2820
2002-12-02 2800 2815 2735 2790 283500 2790
2002-12-03 2795 2810 2750 2760 340500 2760
2002-12-04 2710 2715 2600 2605 719000 2605
2002-12-05 2365 2410 2205 2310 3497000 2310
2002-12-06 2190 2245 2110 2205 2307500 2205
2002-12-09 2275 2340 2220 2330 875000 2330
2002-12-10 2260 2320 2255 2305 695000 2305
2002-12-11 2300 2315 2225 2230 464000 2230
2002-12-12 2200 2250 2170 2200 589000 2200
2002-12-13 2190 2200 2110 2125 1566500 2125
2002-12-16 2045 2090 1990 2010 843000 2010
2002-12-17 2050 2085 1870 1933 1351500 1933
2002-12-18 1880 1891 1805 1880 1410500 1880
2002-12-19 1910 2000 1905 1994 1111000 1994
2002-12-20 1986 1994 1891 1909 796500 1909
2002-12-24 1939 1994 1931 1960 481500 1960
2002-12-25 1994 1994 1935 1956 263500 1956
2002-12-26 1970 2070 1967 2060 641000 2060
2002-12-27 2080 2085 2015 2070 586500 2070
2002-12-30 2010 2045 2010 2030 355000 2030


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。