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
2005-01-04 1990 2005 1989 2005 21200 1002.5
2005-01-05 2000 2000 1970 2000 28600 1000
2005-01-06 1986 2010 1986 2005 29900 1002.5
2005-01-07 2005 2005 1990 1999 24300 999.5
2005-01-11 1998 2000 1992 1998 28600 999
2005-01-12 1997 2005 1996 2000 43600 1000
2005-01-13 2000 2000 1993 1995 32500 997.5
2005-01-14 1990 2000 1990 1991 47500 995.5
2005-01-17 2000 2000 1990 1996 55900 998
2005-01-18 1997 1997 1981 1993 29800 996.5
2005-01-19 2000 2000 1983 1990 42900 995
2005-01-20 1985 1990 1971 1984 15400 992
2005-01-21 1980 1980 1951 1980 24600 990
2005-01-24 1961 1990 1961 1984 13000 992
2005-01-25 1985 1987 1970 1984 21800 992
2005-01-26 1997 1997 1984 1988 44700 994
2005-01-27 1989 1990 1980 1981 14200 990.5
2005-01-28 1984 1984 1965 1977 18300 988.5
2005-01-31 1977 1983 1951 1963 12200 981.5
2005-02-01 1964 1974 1958 1967 11600 983.5
2005-02-02 1973 1974 1961 1970 12500 985
2005-02-03 1963 1975 1956 1956 22500 978
2005-02-04 1953 1953 1931 1932 17500 966
2005-02-07 1960 1970 1937 1963 34400 981.5
2005-02-08 1963 1969 1944 1949 7700 974.5
2005-02-09 1941 1944 1935 1935 29500 967.5
2005-02-10 1935 1935 1912 1923 23700 961.5
2005-02-14 1925 1940 1921 1930 16300 965
2005-02-15 1930 1930 1920 1920 11500 960
2005-02-16 1916 1920 1900 1919 24600 959.5
2005-02-17 1900 1910 1890 1910 30800 955
2005-02-18 1890 1890 1860 1889 29900 944.5
2005-02-21 1870 1889 1865 1888 21400 944
2005-02-22 1888 1900 1888 1898 25200 949
2005-02-23 1890 1900 1880 1900 12400 950
2005-02-24 1931 1931 1912 1926 25200 963
2005-02-25 1930 1950 1930 1945 29200 972.5
2005-02-28 1945 1949 1939 1949 14400 974.5
2005-03-01 1945 1945 1930 1930 20300 965
2005-03-02 1931 1935 1910 1930 15700 965
2005-03-03 1922 1925 1905 1910 12600 955
2005-03-04 1910 1910 1880 1881 26300 940.5
2005-03-07 1900 1900 1882 1883 15600 941.5
2005-03-08 1883 1883 1860 1875 26200 937.5
2005-03-09 1866 1877 1865 1877 6100 938.5
2005-03-10 1876 1905 1870 1898 20300 949
2005-03-11 1900 1903 1876 1890 10500 945
2005-03-14 1881 1881 1870 1875 11900 937.5
2005-03-15 1870 1879 1868 1869 16800 934.5
2005-03-16 1867 1882 1862 1867 17800 933.5
2005-03-17 1873 1876 1862 1875 14800 937.5
2005-03-18 1871 1887 1871 1885 13600 942.5
2005-03-22 1887 1918 1885 1914 23500 957
2005-03-23 1917 1979 1917 1972 48600 986
2005-03-24 1983 1983 1950 1969 48600 984.5
2005-03-25 1988 1999 1960 1969 59100 984.5
2005-03-28 1967 1967 1910 1945 19200 972.5
2005-03-29 1935 1935 1901 1923 18400 961.5
2005-03-30 1921 1940 1898 1913 18600 956.5
2005-03-31 1917 1917 1899 1917 12000 958.5
2005-04-01 1907 1910 1900 1905 11100 952.5
2005-04-04 1995 1995 1930 1980 82300 990
2005-04-05 1988 1994 1980 1981 78100 990.5
2005-04-06 1985 1990 1975 1977 42300 988.5
2005-04-07 1970 1970 1942 1957 27700 978.5
2005-04-08 1985 1995 1966 1994 73700 997
2005-04-11 1994 1994 1973 1992 50300 996
2005-04-12 1990 1994 1973 1973 19000 986.5
2005-04-13 1985 1992 1973 1973 27000 986.5
2005-04-14 1993 1993 1956 1977 19300 988.5
2005-04-15 1921 1976 1921 1966 26300 983
2005-04-18 1950 1978 1937 1978 39100 989
2005-04-19 1948 1995 1948 1995 46600 997.5
2005-04-20 2020 2125 2000 2000 150400 1000
2005-04-21 2000 2050 1990 2050 49100 1025
2005-04-22 2095 2095 2055 2090 121100 1045
2005-04-25 2150 2250 2105 2215 272900 1107.5
2005-04-26 2245 2280 2215 2260 266400 1130
2005-04-27 2220 2220 2120 2145 138600 1072.5
2005-04-28 2140 2150 2070 2150 61200 1075
2005-05-02 2120 2130 2100 2125 39800 1062.5
2005-05-06 2115 2145 2100 2100 54500 1050
2005-05-09 2080 2100 2070 2085 40000 1042.5
2005-05-10 2090 2150 2090 2135 55800 1067.5
2005-05-11 2160 2190 2130 2140 64700 1070
2005-05-12 2170 2170 2135 2160 32900 1080
2005-05-13 2140 2145 2065 2135 73100 1067.5
2005-05-16 2085 2105 2070 2100 34200 1050
2005-05-17 2090 2100 1956 2030 75400 1015
2005-05-18 1990 2005 1972 2000 28600 1000
2005-05-19 1990 2030 1990 2030 25100 1015
2005-05-20 2010 2030 1981 2000 33200 1000
2005-05-23 1978 1978 1920 1960 35900 980
2005-05-24 1931 1970 1921 1940 21900 970
2005-05-25 1920 1929 1884 1911 33100 955.5
2005-05-26 1910 1910 1880 1898 22200 949
2005-05-27 1885 1885 1850 1867 35200 933.5
2005-05-30 1860 1895 1851 1895 26600 947.5
2005-05-31 1896 2030 1895 2030 40400 1015
2005-06-01 1998 2025 1970 1988 16000 994
2005-06-02 1995 2000 1975 1993 14000 996.5
2005-06-03 1981 2000 1975 1995 19200 997.5
2005-06-06 1977 1990 1960 1989 14600 994.5
2005-06-07 1993 1997 1975 1990 26300 995
2005-06-08 1988 1988 1950 1979 18700 989.5
2005-06-09 1970 1970 1920 1955 22400 977.5
2005-06-10 1928 1960 1928 1957 21200 978.5
2005-06-13 1940 1958 1940 1953 9400 976.5
2005-06-14 1949 1949 1930 1944 15300 972
2005-06-15 1945 1999 1933 1974 35000 987
2005-06-16 1970 2005 1970 1999 22300 999.5
2005-06-17 1998 2000 1978 1997 26000 998.5
2005-06-20 2000 2005 1989 1995 10900 997.5
2005-06-21 1980 1988 1970 1983 21700 991.5
2005-06-22 1977 1979 1965 1978 11500 989
2005-06-23 1967 1967 1945 1949 11300 974.5
2005-06-24 1939 1948 1931 1940 7500 970
2005-06-27 1930 1943 1915 1939 13900 969.5
2005-06-28 1939 1965 1912 1965 30300 982.5
2005-06-29 1972 1972 1943 1962 18300 981
2005-06-30 1934 1960 1934 1960 15600 980
2005-07-01 1941 1957 1939 1955 21500 977.5
2005-07-04 1950 1955 1936 1949 8100 974.5
2005-07-05 1959 1960 1940 1950 11900 975
2005-07-06 1952 1956 1931 1931 17700 965.5
2005-07-07 1927 1935 1898 1902 16200 951
2005-07-08 1897 1910 1883 1900 14300 950
2005-07-11 1900 1901 1880 1888 44100 944
2005-07-12 1891 1895 1877 1880 24400 940
2005-07-13 1883 1938 1882 1919 38600 959.5
2005-07-14 1920 1955 1920 1952 29600 976
2005-07-15 1963 1980 1952 1976 34400 988
2005-07-19 1989 2035 1983 2015 98500 1007.5
2005-07-20 2015 2015 1950 1995 17700 997.5
2005-07-21 1990 1990 1953 1953 21500 976.5
2005-07-22 1948 1966 1948 1966 18400 983
2005-07-25 1941 2000 1940 1965 29600 982.5
2005-07-26 1975 1975 1930 1969 20700 984.5
2005-07-27 1939 1939 1913 1915 57300 957.5
2005-07-28 1900 1969 1900 1956 20300 978
2005-07-29 1916 1938 1910 1936 7000 968
2005-08-01 1920 1928 1902 1919 11900 959.5
2005-08-02 1905 1915 1896 1915 38300 957.5
2005-08-03 1892 1910 1891 1905 24800 952.5
2005-08-04 1891 1899 1860 1880 33000 940
2005-08-05 1859 1860 1830 1842 29200 921
2005-08-08 1831 1831 1800 1830 19500 915
2005-08-09 1826 1864 1826 1862 12000 931
2005-08-10 1870 1910 1870 1909 22000 954.5
2005-08-11 1916 1924 1889 1913 18900 956.5
2005-08-12 1907 1964 1900 1957 39000 978.5
2005-08-15 1957 1970 1930 1964 29500 982
2005-08-16 1953 1953 1912 1942 7300 971
2005-08-17 1920 1990 1917 1980 59100 990
2005-08-18 1980 1988 1960 1975 21600 987.5
2005-08-19 1960 1968 1921 1944 24400 972
2005-08-22 1939 1939 1926 1935 8800 967.5
2005-08-23 1923 1936 1920 1921 14200 960.5
2005-08-24 1919 1921 1911 1911 15300 955.5
2005-08-25 1906 1911 1891 1908 7000 954
2005-08-26 1908 1910 1900 1908 8200 954
2005-08-29 1899 1914 1890 1912 11700 956
2005-08-30 1920 1920 1896 1910 4500 955
2005-08-31 1910 1931 1903 1929 21000 964.5
2005-09-01 1944 1944 1922 1935 17700 967.5
2005-09-02 1915 1917 1901 1914 18400 957
2005-09-05 1905 1910 1898 1903 10100 951.5
2005-09-06 1911 1917 1899 1910 17700 955
2005-09-07 1907 1907 1891 1907 23500 953.5
2005-09-08 1906 1906 1889 1906 15500 953
2005-09-09 1900 1906 1890 1902 11000 951
2005-09-12 1901 1910 1892 1900 18700 950
2005-09-13 1903 1903 1890 1899 12300 949.5
2005-09-14 1891 1899 1889 1898 14500 949
2005-09-15 1897 1906 1885 1892 16100 946
2005-09-16 1888 1905 1880 1905 23900 952.5
2005-09-20 1909 1920 1895 1909 26000 954.5
2005-09-21 1901 1909 1882 1890 14200 945
2005-09-22 1871 1890 1866 1867 18000 933.5
2005-09-26 1868 1872 1846 1849 22100 924.5
2005-09-27 1850 1850 1815 1844 20500 922
2005-09-28 1840 1854 1815 1820 22200 910
2005-09-29 1818 1870 1795 1867 57100 933.5
2005-09-30 1870 1891 1841 1870 32300 935
2005-10-03 1850 1884 1845 1884 17200 942
2005-10-04 1861 1885 1845 1862 24900 931
2005-10-05 1860 1861 1845 1846 8400 923
2005-10-06 1845 1875 1821 1875 30400 937.5
2005-10-07 1828 1865 1828 1856 8100 928
2005-10-11 1856 1856 1841 1843 9900 921.5
2005-10-12 1840 1854 1830 1831 21100 915.5
2005-10-13 1831 1839 1825 1835 11000 917.5
2005-10-14 1822 1835 1820 1822 20400 911
2005-10-17 1822 1835 1811 1812 14900 906
2005-10-18 1812 1812 1710 1785 45100 892.5
2005-10-19 1785 1785 1735 1753 29400 876.5
2005-10-20 1744 1770 1743 1770 12700 885
2005-10-21 1750 1770 1750 1770 7900 885
2005-10-24 1770 1790 1767 1788 12900 894
2005-10-25 1780 1780 1760 1760 11200 880
2005-10-26 1750 1792 1750 1792 19100 896
2005-10-27 1775 1792 1770 1792 15100 896
2005-10-28 1788 1817 1782 1812 31800 906
2005-10-31 1820 1823 1790 1791 11000 895.5
2005-11-01 1790 1812 1790 1812 12300 906
2005-11-02 1810 1818 1800 1809 18700 904.5
2005-11-04 1807 1807 1795 1802 23300 901
2005-11-07 1788 1800 1770 1786 27600 893
2005-11-08 1780 1799 1777 1798 18300 899
2005-11-09 1786 1794 1779 1794 12100 897
2005-11-10 1796 1796 1766 1782 18300 891
2005-11-11 1799 1831 1799 1819 91900 909.5
2005-11-14 1832 1898 1832 1890 93500 945
2005-11-15 1920 1924 1881 1900 63000 950
2005-11-16 1910 1910 1872 1889 29400 944.5
2005-11-17 1888 1900 1847 1886 46100 943
2005-11-18 1896 1900 1875 1890 29500 945
2005-11-21 1895 1909 1890 1898 42900 949
2005-11-22 1900 1900 1861 1865 19300 932.5
2005-11-24 1872 1893 1861 1862 15300 931
2005-11-25 1854 1870 1850 1865 12900 932.5
2005-11-28 1879 1953 1879 1949 94100 974.5
2005-11-29 1968 2030 1960 1980 148800 990
2005-11-30 1973 1989 1920 1923 39600 961.5
2005-12-01 1925 1970 1903 1960 45100 980
2005-12-02 2000 2020 1980 2020 77700 1010
2005-12-05 2060 2260 2050 2200 312800 1100
2005-12-06 2240 2245 2050 2100 160900 1050
2005-12-07 2050 2080 2000 2015 106800 1007.5
2005-12-08 2015 2020 1992 1995 43200 997.5
2005-12-09 1981 2060 1980 2050 37300 1025
2005-12-12 2065 2150 2060 2080 55300 1040
2005-12-13 2100 2110 2030 2050 29600 1025
2005-12-14 2035 2050 2005 2005 32600 1002.5
2005-12-15 2010 2040 2000 2015 24600 1007.5
2005-12-16 2005 2020 1985 1995 35000 997.5
2005-12-19 1990 1995 1951 1981 39500 990.5
2005-12-20 2055 2070 1990 2020 52800 1010
2005-12-21 2080 2130 2030 2060 150100 1030
2005-12-22 2095 2140 2055 2130 83800 1065
2005-12-26 2130 2135 2085 2090 70500 1045
2005-12-27 2090 2095 2030 2035 36800 1017.5
2005-12-28 2020 2080 2010 2080 31800 1040
2005-12-29 2070 2150 2040 2150 74200 1075
2005-12-30 2200 2225 2160 2190 108400 1095


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。