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
2008-01-04 3800 3860 3760 3850 674000 3850
2008-01-07 3850 3890 3800 3850 716000 3850
2008-01-08 3800 3970 3790 3970 933500 3970
2008-01-09 3860 3890 3770 3820 867500 3820
2008-01-10 3790 3870 3710 3710 620000 3710
2008-01-11 3690 3960 3690 3800 1946000 3800
2008-01-15 3830 3840 3750 3790 1027000 3790
2008-01-16 3790 3840 3700 3760 1119000 3760
2008-01-17 3730 3870 3670 3870 923500 3870
2008-01-18 3720 3800 3640 3740 1227500 3740
2008-01-21 3640 3670 3570 3570 927500 3570
2008-01-22 3420 3420 3300 3350 1136500 3350
2008-01-23 3450 3540 3430 3530 1278500 3530
2008-01-24 3630 3630 3510 3590 1195500 3590
2008-01-25 3600 3660 3490 3640 1255500 3640
2008-01-28 3540 3580 3500 3520 1613000 3520
2008-01-29 3670 3790 3640 3790 924500 3790
2008-01-30 3710 3750 3630 3660 1066000 3660
2008-01-31 3610 3800 3600 3770 520500 3770
2008-02-01 3670 3700 3580 3600 870000 3600
2008-02-04 3700 3850 3690 3830 793500 3830
2008-02-05 3780 3780 3690 3750 481000 3750
2008-02-06 3600 3690 3580 3590 906000 3590
2008-02-07 3600 3680 3540 3630 595000 3630
2008-02-08 3580 3660 3580 3600 1413500 3600
2008-02-12 3600 3660 3560 3610 669000 3610
2008-02-13 3620 3690 3620 3650 423500 3650
2008-02-14 3750 3790 3590 3790 1004500 3790
2008-02-15 3590 3590 3290 3420 2695000 3420
2008-02-18 3320 3320 3130 3200 2436500 3200
2008-02-19 3260 3420 3220 3390 1708500 3390
2008-02-20 3480 3480 3370 3370 1824500 3370
2008-02-21 3460 3560 3420 3550 1763000 3550
2008-02-22 3460 3550 3440 3530 1217000 3530
2008-02-25 3580 3690 3570 3670 1533500 3670
2008-02-26 3620 3670 3530 3590 1316000 3590
2008-02-27 3600 3630 3540 3570 1268500 3570
2008-02-28 3520 3640 3520 3610 975000 3610
2008-02-29 3560 3700 3560 3640 1122000 3640
2008-03-03 3450 3500 3380 3410 2112500 3410
2008-03-04 3420 3480 3380 3410 1067500 3410
2008-03-05 3360 3470 3320 3420 1234500 3420
2008-03-06 3500 3610 3460 3540 1107500 3540
2008-03-07 3480 3530 3360 3490 1305000 3490
2008-03-10 3360 3440 3350 3410 1353000 3410
2008-03-11 3400 3520 3370 3470 1358000 3470
2008-03-12 3570 3580 3430 3470 1370000 3470
2008-03-13 3470 3560 3430 3530 1667500 3530
2008-03-14 3530 3580 3370 3460 5533000 3460
2008-03-17 3410 3480 3330 3400 1444500 3400
2008-03-18 3410 3510 3400 3430 1449500 3430
2008-03-19 3560 3600 3510 3560 1172000 3560
2008-03-21 3610 3620 3520 3550 631500 3550
2008-03-24 3550 3700 3550 3670 887000 3670
2008-03-25 3690 3710 3630 3680 894000 3680
2008-03-26 3670 3790 3640 3760 744500 3760
2008-03-27 3790 3840 3770 3830 785000 3830
2008-03-28 3830 3960 3800 3930 686500 3930
2008-03-31 3900 4030 3890 3910 1130500 3910
2008-04-01 3860 3860 3750 3770 1100000 3770
2008-04-02 3920 3990 3900 3950 861500 3950
2008-04-03 3960 4020 3890 4000 1338000 4000
2008-04-04 3980 4040 3920 3980 713500 3980
2008-04-07 3910 3920 3830 3870 1074000 3870
2008-04-08 3850 4020 3850 4020 1319500 4020
2008-04-09 4010 4050 3970 4020 1167000 4020
2008-04-10 3980 3980 3910 3920 1258500 3920
2008-04-11 4020 4190 4000 4170 2214000 4170
2008-04-14 4090 4140 4010 4010 758500 4010
2008-04-15 4050 4090 4000 4030 661500 4030
2008-04-16 4080 4120 4040 4060 508000 4060
2008-04-17 4170 4190 4150 4170 911500 4170
2008-04-18 4180 4220 4160 4170 767500 4170
2008-04-21 4250 4250 4150 4150 687000 4150
2008-04-22 4150 4270 4140 4240 794000 4240
2008-04-23 4220 4220 4140 4160 631000 4160
2008-04-24 4110 4170 4110 4140 416500 4140
2008-04-25 4080 4190 4080 4170 529500 4170
2008-04-28 4200 4200 3940 4020 1261000 4020
2008-04-30 3920 3970 3850 3910 1435500 3910
2008-05-01 3880 3900 3810 3890 1230000 3890
2008-05-02 3960 4010 3940 3990 691500 3990
2008-05-07 3910 3920 3780 3800 1643000 3800
2008-05-08 3770 3820 3740 3760 993500 3760
2008-05-09 3790 3810 3730 3750 2045000 3750
2008-05-12 3700 3750 3670 3730 817500 3730
2008-05-13 3690 3730 3620 3680 1303500 3680
2008-05-14 3650 3740 3610 3740 1204500 3740
2008-05-15 3750 3770 3720 3770 1197000 3770
2008-05-16 3800 3820 3740 3750 909000 3750
2008-05-19 3770 3770 3690 3710 462500 3710
2008-05-20 3660 3670 3610 3640 806500 3640
2008-05-21 3590 3690 3570 3680 856000 3680
2008-05-22 3630 3720 3600 3720 1060000 3720
2008-05-23 3770 3800 3700 3770 1041500 3770
2008-05-26 3740 3760 3690 3730 696500 3730
2008-05-27 3700 3730 3700 3710 771500 3710
2008-05-28 3680 3710 3600 3660 1074000 3660
2008-05-29 3670 3720 3660 3720 1027000 3720
2008-05-30 3730 3730 3680 3690 699500 3690
2008-06-02 3690 3760 3670 3700 850000 3700
2008-06-03 3650 3660 3580 3600 1070500 3600
2008-06-04 3610 3630 3570 3580 1013000 3580
2008-06-05 3500 3530 3480 3510 997500 3510
2008-06-06 3580 3630 3570 3600 932000 3600
2008-06-09 3500 3600 3490 3580 595500 3580
2008-06-10 3590 3590 3540 3540 619500 3540
2008-06-11 3580 3600 3560 3590 742000 3590
2008-06-12 3510 3580 3510 3570 746500 3570
2008-06-13 3620 3630 3500 3510 5201500 3510
2008-06-16 3600 3650 3570 3620 1286000 3620
2008-06-17 3600 3640 3570 3630 845000 3630
2008-06-18 3590 3660 3590 3630 795000 3630
2008-06-19 3590 3610 3570 3590 459500 3590
2008-06-20 3600 3600 3490 3530 435000 3530
2008-06-23 3480 3530 3450 3490 435000 3490
2008-06-24 3390 3450 3390 3430 390000 3430
2008-06-25 3410 3460 3390 3440 576500 3440
2008-06-26 3450 3520 3440 3490 501000 3490
2008-06-27 3440 3470 3420 3460 719000 3460
2008-06-30 3510 3530 3480 3500 775500 3500
2008-07-01 3500 3510 3420 3500 677000 3500
2008-07-02 3510 3540 3480 3480 835000 3480
2008-07-03 3460 3510 3460 3480 1039500 3480
2008-07-04 3490 3500 3470 3490 643000 3490
2008-07-07 3620 3640 3590 3600 1738500 3600
2008-07-08 3600 3600 3510 3520 774000 3520
2008-07-09 3560 3590 3500 3510 711000 3510
2008-07-10 3460 3550 3460 3490 1060500 3490
2008-07-11 3540 3540 3420 3430 1958000 3430
2008-07-14 3440 3500 3430 3480 846000 3480
2008-07-15 3460 3490 3430 3460 597000 3460
2008-07-16 3570 3580 3480 3510 1049000 3510
2008-07-17 3570 3580 3540 3550 814500 3550
2008-07-18 3550 3570 3520 3540 512500 3540
2008-07-22 3630 3640 3550 3580 813000 3580
2008-07-23 3560 3620 3540 3610 666500 3610
2008-07-24 3630 3630 3590 3590 955500 3590
2008-07-25 3560 3620 3550 3610 722000 3610
2008-07-28 3620 3630 3590 3600 683000 3600
2008-07-29 3610 3660 3600 3640 1012000 3640
2008-07-30 3680 3790 3680 3720 1440500 3720
2008-07-31 3770 3800 3750 3780 936000 3780
2008-08-01 3730 3740 3640 3660 593000 3660
2008-08-04 3700 3770 3660 3660 975000 3660
2008-08-05 3670 3740 3600 3640 1367500 3640
2008-08-06 3680 3790 3660 3770 717000 3770
2008-08-07 3860 3870 3780 3830 1405500 3830
2008-08-08 3820 3830 3730 3780 1527500 3780
2008-08-11 3780 3840 3700 3770 915500 3770
2008-08-12 3770 3780 3620 3710 927000 3710
2008-08-13 3460 3530 3410 3530 1782500 3530
2008-08-14 3520 3540 3400 3520 998500 3520
2008-08-15 3610 3660 3600 3630 920500 3630
2008-08-18 3600 3630 3540 3620 784500 3620
2008-08-19 3570 3570 3500 3560 459000 3560
2008-08-20 3510 3650 3500 3600 588000 3600
2008-08-21 3600 3600 3530 3550 557000 3550
2008-08-22 3550 3560 3470 3530 440500 3530
2008-08-25 3540 3580 3530 3580 305500 3580
2008-08-26 3530 3550 3470 3550 759000 3550
2008-08-27 3570 3620 3530 3610 674000 3610
2008-08-28 3690 3740 3630 3660 724000 3660
2008-08-29 3700 3750 3660 3720 762000 3720
2008-09-01 3670 3740 3670 3700 467000 3700
2008-09-02 3740 3800 3710 3730 1246000 3730
2008-09-03 3790 3830 3740 3810 807500 3810
2008-09-04 3800 3840 3780 3800 903000 3800
2008-09-05 3750 3770 3710 3740 928500 3740
2008-09-08 3810 3870 3790 3830 933500 3830
2008-09-09 3760 3800 3760 3780 594500 3780
2008-09-10 3690 3870 3690 3860 953000 3860
2008-09-11 3810 3830 3720 3730 919000 3730
2008-09-12 3790 3840 3770 3770 2980000 3770
2008-09-16 3680 3920 3680 3850 1562500 3850
2008-09-17 3930 4130 3910 4100 1880500 4100
2008-09-18 4010 4090 3940 4030 1838000 4030
2008-09-19 4180 4220 4080 4220 1473500 4220
2008-09-22 4310 4370 4270 4290 947000 4290
2008-09-24 4090 4150 4070 4100 1809000 4100
2008-09-25 4020 4160 4010 4140 850500 4140
2008-09-26 4130 4140 4060 4100 863000 4100
2008-09-29 4100 4220 4090 4090 1362500 4090
2008-09-30 3990 4050 3950 3950 1264000 3950
2008-10-01 4000 4040 3950 3980 869500 3980
2008-10-02 4030 4140 4030 4060 1024500 4060
2008-10-03 4000 4100 4000 4010 1145000 4010
2008-10-06 3960 3980 3700 3770 1400000 3770
2008-10-07 3620 3670 3520 3590 1429000 3590
2008-10-08 3450 3470 3220 3220 2056500 3220
2008-10-09 3170 3250 3050 3160 1631000 3160
2008-10-10 2660 2750 2660 2660 3873500 2660
2008-10-14 2900 2915 2780 2875 2625000 2875
2008-10-15 2800 2875 2790 2840 1661500 2840
2008-10-16 2555 2595 2520 2525 3327500 2525
2008-10-17 2600 2610 2520 2550 1881500 2550
2008-10-20 2555 2620 2475 2600 2381500 2600
2008-10-21 2680 2800 2680 2790 2467500 2790
2008-10-22 2795 2805 2645 2645 2002500 2645
2008-10-23 2485 2630 2440 2580 3576000 2580
2008-10-24 2580 2600 2220 2245 2305500 2245
2008-10-27 2235 2350 1980 2085 3057000 2085
2008-10-28 2070 2140 1974 2140 1769000 2140
2008-10-29 2245 2360 2195 2340 1914500 2340
2008-10-30 2620 2650 2420 2600 1440000 2600
2008-10-31 2360 2580 2260 2350 1958000 2350
2008-11-04 2430 2525 2390 2525 1071000 2525
2008-11-05 2650 2865 2560 2780 1748500 2780
2008-11-06 2540 2710 2500 2655 1703000 2655
2008-11-07 2615 2640 2430 2515 1686000 2515
2008-11-10 2700 2770 2675 2725 852500 2725
2008-11-11 2605 2790 2580 2695 1262500 2695
2008-11-12 2535 2720 2520 2715 1202500 2715
2008-11-13 2555 2610 2455 2550 1378500 2550
2008-11-14 2750 2775 2665 2735 1807500 2735
2008-11-17 2700 2865 2590 2755 1061000 2755
2008-11-18 2620 2675 2570 2585 1083500 2585
2008-11-19 2590 2605 2510 2580 930000 2580
2008-11-20 2410 2430 2275 2280 1596500 2280
2008-11-21 2100 2430 2050 2360 1967000 2360
2008-11-25 2560 2700 2560 2665 1834500 2665
2008-11-26 2705 2720 2620 2695 883500 2695
2008-11-27 2655 2760 2655 2720 578000 2720
2008-11-28 2755 2780 2680 2780 568000 2780
2008-12-01 2760 2790 2700 2770 482500 2770
2008-12-02 2550 2625 2535 2565 1126000 2565
2008-12-03 2600 2620 2475 2515 1191500 2515
2008-12-04 2600 2710 2600 2700 1776000 2700
2008-12-05 2745 2815 2720 2725 1437000 2725
2008-12-08 2845 2945 2745 2925 1422000 2925
2008-12-09 2855 2965 2840 2920 780000 2920
2008-12-10 2880 3170 2880 3130 895500 3130
2008-12-11 2900 2970 2810 2960 1252000 2960
2008-12-12 2780 2805 2600 2645 3123500 2645
2008-12-15 2800 2875 2780 2835 914000 2835
2008-12-16 2675 2835 2665 2800 976000 2800
2008-12-17 2920 3020 2860 2895 1115000 2895
2008-12-18 2915 3070 2905 2980 928500 2980
2008-12-19 3050 3050 2960 2965 887000 2965
2008-12-22 3010 3100 3010 3080 606500 3080
2008-12-24 3040 3090 3010 3040 378500 3040
2008-12-25 2890 2965 2855 2965 364000 2965
2008-12-26 3010 3050 2965 3040 231500 3040
2008-12-29 2995 3020 2975 3000 232000 3000
2008-12-30 3010 3120 3010 3090 261500 3090


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。