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
2004-01-05 2905 2950 2900 2900 170000 2900
2004-01-06 2920 2935 2865 2885 317000 2885
2004-01-07 2905 2930 2900 2900 366500 2900
2004-01-08 2905 3050 2885 3050 635000 3050
2004-01-09 3100 3100 3050 3070 879500 3070
2004-01-13 3080 3130 3020 3060 541000 3060
2004-01-14 3020 3070 2960 3060 338500 3060
2004-01-15 3100 3110 2980 2980 562000 2980
2004-01-16 3030 3080 2995 3070 324500 3070
2004-01-19 3120 3200 3120 3190 521000 3190
2004-01-20 3200 3280 3170 3240 641000 3240
2004-01-21 3190 3240 3100 3140 613500 3140
2004-01-22 3150 3220 3140 3140 393000 3140
2004-01-23 3160 3240 3080 3200 366500 3200
2004-01-26 3100 3140 3090 3120 270000 3120
2004-01-27 3190 3240 3150 3150 564500 3150
2004-01-28 3090 3150 3080 3130 373000 3130
2004-01-29 3050 3070 2950 3000 659500 3000
2004-01-30 2980 3080 2955 2985 554000 2985
2004-02-02 3000 3050 2920 2925 1076000 2925
2004-02-03 2965 2990 2860 2935 588000 2935
2004-02-04 2940 2940 2855 2865 561000 2865
2004-02-05 2835 2905 2830 2880 405000 2880
2004-02-06 2935 2940 2875 2895 361000 2895
2004-02-09 2930 2980 2840 2875 518000 2875
2004-02-10 2875 2885 2795 2815 418500 2815
2004-02-12 2925 3030 2910 2990 692000 2990
2004-02-13 2950 3030 2930 2995 637000 2995
2004-02-16 2990 3030 2965 3020 257500 3020
2004-02-17 2980 3170 2980 3170 533500 3170
2004-02-18 3170 3200 3100 3100 526500 3100
2004-02-19 3160 3200 3130 3170 544000 3170
2004-02-20 3180 3190 3120 3150 317500 3150
2004-02-23 3160 3260 3160 3240 713000 3240
2004-02-24 3200 3270 3190 3210 697500 3210
2004-02-25 3140 3190 3090 3140 379500 3140
2004-02-26 3190 3270 3170 3270 516000 3270
2004-02-27 3280 3380 3270 3380 1138000 3380
2004-03-01 3380 3420 3340 3350 1075000 3350
2004-03-02 3400 3460 3400 3420 695000 3420
2004-03-03 3420 3460 3360 3410 581500 3410
2004-03-04 3460 3510 3450 3470 958000 3470
2004-03-05 3510 3520 3460 3520 454000 3520
2004-03-08 3590 3640 3570 3610 880500 3610
2004-03-09 3550 3630 3540 3610 578000 3610
2004-03-10 3590 3590 3500 3590 537500 3590
2004-03-11 3510 3590 3480 3530 572000 3530
2004-03-12 3480 3550 3420 3450 2904000 3450
2004-03-15 3460 3500 3460 3490 230000 3490
2004-03-16 3460 3520 3450 3480 300000 3480
2004-03-17 3490 3590 3490 3560 322500 3560
2004-03-18 3620 3690 3610 3680 642000 3680
2004-03-19 3670 3710 3640 3710 366000 3710
2004-03-22 3610 3640 3560 3620 314000 3620
2004-03-23 3570 3600 3440 3570 592500 3570
2004-03-24 3530 3560 3500 3530 414500 3530
2004-03-25 3550 3560 3480 3490 630000 3490
2004-03-26 3600 3690 3590 3650 584500 3650
2004-03-29 3600 3690 3590 3630 532500 3630
2004-03-30 3680 3700 3600 3600 473000 3600
2004-03-31 3550 3620 3540 3600 609500 3600
2004-04-01 3690 3830 3620 3780 1506500 3780
2004-04-02 3900 4280 3880 4180 2289000 4180
2004-04-05 4280 4410 4210 4280 1387000 4280
2004-04-06 4290 4340 4080 4260 797000 4260
2004-04-07 4270 4420 4110 4150 1214000 4150
2004-04-08 4200 4280 4100 4230 593500 4230
2004-04-09 4240 4240 4050 4090 971000 4090
2004-04-12 4140 4240 4100 4240 253000 4240
2004-04-13 4300 4410 4290 4380 903000 4380
2004-04-14 4280 4370 4230 4340 435000 4340
2004-04-15 4300 4370 4090 4160 734500 4160
2004-04-16 4060 4140 4010 4100 589500 4100
2004-04-19 4390 4490 4250 4490 1414000 4490
2004-04-20 4430 4440 4160 4290 845000 4290
2004-04-21 4240 4450 4220 4350 951000 4350
2004-04-22 4360 4390 4220 4270 605000 4270
2004-04-23 4270 4390 4260 4320 797000 4320
2004-04-26 4370 4460 4350 4450 1198500 4450
2004-04-27 4400 4400 4280 4280 621000 4280
2004-04-28 4280 4310 4240 4310 679000 4310
2004-04-30 4160 4240 4150 4230 591500 4230
2004-05-06 4240 4280 4150 4250 532000 4250
2004-05-07 4150 4180 4040 4060 629000 4060
2004-05-10 3960 4000 3640 3680 928000 3680
2004-05-11 3670 3830 3650 3740 690000 3740
2004-05-12 3750 3850 3700 3760 607500 3760
2004-05-13 3770 3800 3560 3590 562500 3590
2004-05-14 3550 3690 3530 3690 1250500 3690
2004-05-17 3690 3690 3380 3490 1069500 3490
2004-05-18 3460 3570 3440 3540 716000 3540
2004-05-19 3590 3870 3590 3850 1273500 3850
2004-05-20 3800 3940 3660 3710 1244500 3710
2004-05-21 3810 3880 3740 3860 638000 3860
2004-05-24 3910 3910 3820 3860 716500 3860
2004-05-25 3900 3930 3820 3900 757500 3900
2004-05-26 4000 4130 4000 4070 863500 4070
2004-05-27 4020 4120 3950 4030 656000 4030
2004-05-28 4080 4150 4040 4150 530500 4150
2004-05-31 4060 4060 3960 4030 510500 4030
2004-06-01 4060 4100 3970 4030 454500 4030
2004-06-02 4040 4070 3980 4050 377000 4050
2004-06-03 4100 4150 3840 3910 652500 3910
2004-06-04 3920 4040 3900 4030 393000 4030
2004-06-07 4050 4220 4050 4190 703000 4190
2004-06-08 4250 4280 4220 4280 560000 4280
2004-06-09 4300 4430 4300 4410 1041500 4410
2004-06-10 4310 4410 4270 4350 808500 4350
2004-06-11 4380 4440 4310 4390 2020000 4390
2004-06-14 4340 4450 4340 4400 338000 4400
2004-06-15 4340 4380 4250 4250 638000 4250
2004-06-16 4360 4440 4340 4440 838000 4440
2004-06-17 4400 4420 4340 4400 582500 4400
2004-06-18 4350 4370 4230 4280 605000 4280
2004-06-21 4290 4450 4290 4400 719000 4400
2004-06-22 4320 4340 4220 4310 665000 4310
2004-06-23 4370 4370 4240 4290 511000 4290
2004-06-24 4380 4400 4340 4400 483000 4400
2004-06-25 4420 4480 4370 4480 573500 4480
2004-06-28 4520 4980 4520 4920 2003000 4920
2004-06-29 4820 4840 4670 4730 850000 4730
2004-06-30 4780 4910 4750 4840 602000 4840
2004-07-01 4800 4910 4780 4800 858000 4800
2004-07-02 4750 4770 4680 4740 535000 4740
2004-07-05 4690 4720 4590 4620 509500 4620
2004-07-06 4600 4650 4490 4500 540000 4500
2004-07-07 4350 4580 4270 4510 820500 4510
2004-07-08 4410 4440 4220 4330 872000 4330
2004-07-09 4250 4580 4250 4500 1188000 4500
2004-07-12 4550 4620 4500 4620 373500 4620
2004-07-13 4600 4600 4430 4520 761500 4520
2004-07-14 4600 4600 4280 4330 1068500 4330
2004-07-15 4380 4390 4280 4320 664500 4320
2004-07-16 4280 4430 4180 4380 640000 4380
2004-07-20 4230 4250 4130 4190 695500 4190
2004-07-21 4240 4300 4220 4280 481000 4280
2004-07-22 4130 4230 4130 4180 513500 4180
2004-07-23 4150 4190 4120 4160 337500 4160
2004-07-26 4100 4120 4020 4070 538000 4070
2004-07-27 4240 4390 4150 4150 1122000 4150
2004-07-28 4290 4360 4260 4310 883500 4310
2004-07-29 4360 4400 4250 4350 958500 4350
2004-07-30 4500 4570 4460 4560 1072000 4560
2004-08-02 4500 4530 4410 4460 450500 4460
2004-08-03 4460 4480 4320 4340 370500 4340
2004-08-04 4350 4360 4170 4280 600000 4280
2004-08-05 4330 4430 4320 4410 563500 4410
2004-08-06 4310 4410 4260 4410 453500 4410
2004-08-09 4310 4410 4240 4370 357000 4370
2004-08-10 4350 4550 4340 4520 724500 4520
2004-08-11 4550 4610 4520 4540 637500 4540
2004-08-12 4510 4600 4510 4580 446000 4580
2004-08-13 4480 4520 4430 4430 896000 4430
2004-08-16 4440 4470 4300 4400 501500 4400
2004-08-17 4430 4470 4330 4340 388000 4340
2004-08-18 4350 4490 4350 4490 608000 4490
2004-08-19 4540 4560 4510 4520 423500 4520
2004-08-20 4480 4540 4460 4490 454500 4490
2004-08-23 4540 4560 4520 4540 352500 4540
2004-08-24 4550 4580 4420 4510 695500 4510
2004-08-25 4540 4630 4480 4630 650500 4630
2004-08-26 4670 4750 4670 4710 1134500 4710
2004-08-27 4740 4790 4720 4790 825000 4790
2004-08-30 4700 4770 4700 4730 396000 4730
2004-08-31 4730 4770 4720 4770 717500 4770
2004-09-01 4800 4920 4800 4890 929500 4890
2004-09-02 4890 4940 4850 4910 731000 4910
2004-09-03 5000 5100 4930 4960 1620000 4960
2004-09-06 4950 5080 4880 5050 693000 5050
2004-09-07 5050 5070 4960 5050 437000 5050
2004-09-08 5000 5030 4940 4950 545000 4950
2004-09-09 4900 5020 4880 4920 966500 4920
2004-09-10 4840 4880 4760 4880 2994000 4880
2004-09-13 4830 4890 4810 4870 610500 4870
2004-09-14 4920 4920 4840 4880 409000 4880
2004-09-15 4880 4880 4750 4750 381000 4750
2004-09-16 4750 4850 4750 4850 379000 4850
2004-09-17 4950 4950 4830 4900 1261500 4900
2004-09-21 4950 4950 4900 4950 581000 4950
2004-09-22 4960 4980 4830 4910 727500 4910
2004-09-24 4920 4920 4800 4860 485500 4860
2004-09-27 4820 4880 4790 4840 361500 4840
2004-09-28 4780 4800 4690 4700 754500 4700
2004-09-29 4700 4760 4590 4740 901500 4740
2004-09-30 4800 4880 4740 4740 906500 4740
2004-10-01 4840 4880 4810 4840 470500 4840
2004-10-04 4940 5050 4910 5030 899500 5030
2004-10-05 5040 5070 5020 5060 716500 5060
2004-10-06 5000 5130 5000 5120 803000 5120
2004-10-07 5130 5130 5060 5100 469000 5100
2004-10-08 5100 5110 5050 5090 1070500 5090
2004-10-12 5060 5070 4910 4950 602000 4950
2004-10-13 4960 5060 4960 5000 482500 5000
2004-10-14 4950 4970 4890 4900 440000 4900
2004-10-15 4850 4920 4780 4900 495000 4900
2004-10-18 4940 4950 4860 4930 336500 4930
2004-10-19 5010 5100 4990 5100 819500 5100
2004-10-20 5050 5050 4910 5030 841500 5030
2004-10-21 5040 5060 4970 5050 792500 5050
2004-10-22 5150 5200 5120 5170 1506000 5170
2004-10-25 4920 5070 4910 4980 861000 4980
2004-10-26 5000 5000 4910 4940 627000 4940
2004-10-27 4990 5040 4950 5000 576000 5000
2004-10-28 5080 5130 5040 5090 774000 5090
2004-10-29 5030 5110 5020 5080 411000 5080
2004-11-01 5100 5100 4990 5030 471000 5030
2004-11-02 5010 5130 5010 5130 1093000 5130
2004-11-04 5180 5340 5170 5290 1489500 5290
2004-11-05 5410 5460 5410 5440 1111000 5440
2004-11-08 5470 5480 5400 5450 833500 5450
2004-11-09 5410 5450 5360 5360 413000 5360
2004-11-10 5340 5400 5280 5310 885000 5310
2004-11-11 5340 5450 5270 5330 940500 5330
2004-11-12 5330 5500 5330 5480 1751000 5480
2004-11-15 5550 5670 5540 5620 1507000 5620
2004-11-16 5520 5600 5480 5500 936000 5500
2004-11-17 5540 5680 5540 5650 1024500 5650
2004-11-18 5700 5780 5690 5730 1225500 5730
2004-11-19 5740 5770 5650 5670 647500 5670
2004-11-22 5580 5630 5430 5490 802000 5490
2004-11-24 5460 5470 5430 5470 667000 5470
2004-11-25 5470 5480 5410 5440 703000 5440
2004-11-26 5470 5480 5400 5410 533000 5410
2004-11-29 5420 5590 5420 5510 1042500 5510
2004-11-30 5450 5480 5370 5400 853000 5400
2004-12-01 5350 5370 5260 5340 643500 5340
2004-12-02 5490 5490 5420 5440 704000 5440
2004-12-03 5500 5540 5480 5480 530000 5480
2004-12-06 5500 5520 5400 5420 529500 5420
2004-12-07 5450 5480 5350 5360 403500 5360
2004-12-08 5300 5330 5280 5330 868500 5330
2004-12-09 5340 5340 5170 5180 812500 5180
2004-12-10 5250 5260 5190 5190 4081000 5190
2004-12-13 5210 5220 5120 5140 476500 5140
2004-12-14 5150 5260 5140 5200 773000 5200
2004-12-15 5270 5280 5170 5190 671000 5190
2004-12-16 5150 5240 5140 5190 427000 5190
2004-12-17 5170 5330 5170 5330 1060000 5330
2004-12-20 5260 5330 5200 5250 689500 5250
2004-12-21 5550 5580 5410 5420 1855500 5420
2004-12-22 5420 5450 5310 5360 1124500 5360
2004-12-24 5440 5460 5390 5460 488500 5460
2004-12-27 5490 5500 5440 5500 408000 5500
2004-12-28 5450 5550 5450 5550 344000 5550
2004-12-29 5550 5560 5450 5450 537500 5450
2004-12-30 5520 5530 5490 5530 254000 5530


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。