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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2006-01-04 3400 3550 3320 3550 150100 887.5
2006-01-05 3850 4000 3620 3720 266600 930
2006-01-06 3570 3840 3550 3840 123500 960
2006-01-10 3900 4340 3900 4340 370300 1085
2006-01-11 4240 4630 4230 4360 319800 1090
2006-01-12 4400 4570 4280 4510 115500 1127.5
2006-01-13 4530 4560 4350 4390 78900 1097.5
2006-01-16 4380 4420 4140 4380 87700 1095
2006-01-17 4130 4300 3880 3880 137300 970
2006-01-19 3130 3880 3130 3880 163000 970
2006-01-20 4140 4180 3400 3750 115600 937.5
2006-01-23 3350 3590 3250 3250 124800 812.5
2006-01-24 3300 3480 3130 3290 136100 822.5
2006-01-25 3440 3650 3350 3610 81000 902.5
2006-01-26 3720 3990 3720 3990 85500 997.5
2006-01-27 4090 4180 3910 3970 83000 992.5
2006-01-30 4050 4150 4030 4050 57800 1012.5
2006-01-31 4080 4100 3950 3950 37100 987.5
2006-02-01 4000 4050 3780 3800 55600 950
2006-02-02 3800 3910 3750 3820 47400 955
2006-02-03 3800 3800 3690 3750 44100 937.5
2006-02-06 3770 3930 3770 3850 41800 962.5
2006-02-07 4050 4080 3960 3980 47500 995
2006-02-08 3960 4050 3700 3700 67400 925
2006-02-09 3810 3900 3600 3730 60800 932.5
2006-02-10 3700 3750 3380 3670 84500 917.5
2006-02-13 3500 3550 3170 3170 76100 792.5
2006-02-14 3070 3250 2670 3250 183000 812.5
2006-02-15 3090 3200 2870 3040 93600 760
2006-02-16 2870 2925 2585 2710 142300 677.5
2006-02-17 2700 2700 2330 2375 159100 593.8
2006-02-20 2135 2195 1975 1980 227900 495
2006-02-21 2050 2280 2040 2280 169400 570
2006-02-22 2680 2680 2680 2680 22600 670
2006-02-23 2960 3080 2810 3080 256900 770
2006-02-24 2940 3250 2940 3090 167100 772.5
2006-02-27 3050 3170 2960 2980 72900 745
2006-02-28 2985 3020 2800 2845 46300 711.3
2006-03-01 2685 3100 2600 2920 126100 730
2006-03-02 3000 3020 2770 2840 60800 710
2006-03-03 2720 2930 2720 2780 33300 695
2006-03-06 2760 2900 2700 2810 47600 702.5
2006-03-07 2810 2810 2680 2750 27700 687.5
2006-03-08 2550 2610 2460 2510 76500 627.5
2006-03-09 2470 2560 2425 2500 51100 625
2006-03-10 2520 2595 2495 2575 36500 643.8
2006-03-13 2600 2835 2600 2775 75800 693.8
2006-03-14 2800 2870 2700 2725 46500 681.3
2006-03-15 2710 2780 2560 2560 82600 640
2006-03-16 2550 2550 2490 2500 129800 625
2006-03-17 2495 2510 2485 2500 105400 625
2006-03-20 2510 2550 2510 2520 67800 630
2006-03-22 2400 2460 2355 2395 147800 598.8
2006-03-23 2435 2445 2360 2360 101200 590
2006-03-24 2380 2420 2370 2380 61500 595
2006-03-27 2410 2460 2400 2410 139800 602.5
2006-03-28 2435 2485 2415 2475 54800 618.8
2006-03-29 2485 2620 2465 2605 200300 651.3
2006-03-30 2650 2650 2560 2585 195100 646.3
2006-03-31 2600 2600 2550 2570 63300 642.5
2006-04-03 2600 2800 2565 2790 189400 697.5
2006-04-04 2760 2765 2680 2700 159500 675
2006-04-05 2730 2750 2660 2670 110000 667.5
2006-04-06 2690 2705 2650 2670 75400 667.5
2006-04-07 2680 2730 2675 2700 73800 675
2006-04-10 2700 2720 2670 2675 34600 668.8
2006-04-11 2675 2685 2615 2630 40100 657.5
2006-04-12 2615 2640 2530 2600 49000 650
2006-04-13 2580 2625 2575 2575 35900 643.8
2006-04-14 2555 2720 2555 2670 79900 667.5
2006-04-17 2695 2700 2600 2610 46000 652.5
2006-04-18 2570 2655 2565 2615 49700 653.8
2006-04-19 2640 2640 2590 2615 43200 653.8
2006-04-20 2665 2730 2570 2625 154900 656.3
2006-04-21 2600 2600 2530 2535 43400 633.8
2006-04-24 2455 2500 2350 2365 69400 591.3
2006-04-25 2380 2450 2375 2450 43000 612.5
2006-04-26 2425 2490 2425 2490 25700 622.5
2006-04-27 2450 2530 2450 2500 18400 625
2006-04-28 2505 2505 2465 2505 17600 626.3
2006-05-01 2485 2495 2465 2465 16500 616.3
2006-05-02 2470 2525 2460 2505 35600 626.3
2006-05-08 2540 2540 2495 2505 14700 626.3
2006-05-09 2505 2510 2480 2480 14400 620
2006-05-10 2480 2480 2400 2405 19800 601.3
2006-05-11 2410 2415 2380 2380 13700 595
2006-05-12 2350 2550 2315 2480 44100 620
2006-05-15 2380 2470 2380 2420 25100 605
2006-05-16 2420 2455 2285 2290 26100 572.5
2006-05-17 2300 2370 2145 2280 35200 570
2006-05-18 2120 2250 2090 2160 46600 540
2006-05-19 2140 2260 2120 2260 48600 565
2006-05-22 2310 2350 2280 2300 26400 575
2006-05-23 2180 2240 2165 2205 24100 551.3
2006-05-24 2280 2450 2270 2420 73000 605
2006-05-25 2490 2580 2450 2575 107700 643.8
2006-05-26 2625 2665 2610 2635 147900 658.8
2006-05-29 2630 2670 2575 2575 109300 643.8
2006-05-30 2530 2550 2500 2515 42900 628.8
2006-05-31 2415 2490 2405 2490 45700 622.5
2006-06-01 2520 2535 2305 2305 16500 576.3
2006-06-02 2315 2380 2100 2370 35900 592.5
2006-06-05 2250 2440 2250 2415 28600 603.8
2006-06-06 2400 2420 2330 2330 19200 582.5
2006-06-07 2330 2425 2300 2300 24000 575
2006-06-08 2260 2330 2240 2250 41400 562.5
2006-06-09 2210 2380 2210 2355 30200 588.8
2006-06-12 2285 2410 2285 2370 10500 592.5
2006-06-13 2395 2460 2340 2360 29300 590
2006-06-14 2375 2460 2340 2405 13300 601.3
2006-06-15 2480 2505 2450 2505 19100 626.3
2006-06-16 2600 2605 2540 2580 33400 645
2006-06-19 2600 2650 2550 2600 90200 650
2006-06-20 2560 2630 2520 2555 19800 638.8
2006-06-21 2550 2550 2505 2510 15100 627.5
2006-06-22 2530 2550 2495 2500 14100 625
2006-06-23 2520 2525 2485 2485 10500 621.3
2006-06-26 2490 2510 2485 2510 2600 627.5
2006-06-27 2530 2545 2510 2515 5300 628.8
2006-06-28 2490 2545 2460 2545 12400 636.3
2006-06-29 2550 2585 2545 2550 26100 637.5
2006-06-30 2550 2590 2510 2580 36100 645
2006-07-03 2595 2595 2520 2555 22600 638.8
2006-07-04 2560 2570 2480 2480 35100 620
2006-07-05 2460 2460 2385 2390 33400 597.5
2006-07-06 2385 2450 2370 2395 33900 598.8
2006-07-07 2405 2460 2405 2415 14200 603.8
2006-07-10 2350 2450 2320 2450 16900 612.5
2006-07-11 2395 2440 2360 2380 12500 595
2006-07-12 2380 2380 2310 2350 16900 587.5
2006-07-13 2300 2335 2290 2315 4000 578.8
2006-07-14 2275 2285 2230 2235 12500 558.8
2006-07-18 2200 2200 1920 2015 65900 503.8
2006-07-19 1981 2085 1850 1990 32100 497.5
2006-07-20 2025 2135 2000 2050 32300 512.5
2006-07-21 2030 2080 1955 2000 21300 500
2006-07-24 1995 1995 1865 1956 28400 489
2006-07-25 1980 2005 1940 1982 32400 495.5
2006-07-26 1952 1972 1800 1805 28300 451.3
2006-07-27 1799 1799 1635 1645 72200 411.3
2006-07-28 1662 1780 1640 1716 102100 429
2006-07-31 1686 1788 1686 1751 105100 437.8
2006-08-01 1752 1910 1752 1850 63300 462.5
2006-08-02 1821 1905 1821 1900 23300 475
2006-08-03 1925 1965 1875 1895 30900 473.8
2006-08-04 1891 1925 1876 1895 17100 473.8
2006-08-07 1915 1942 1801 1801 27400 450.3
2006-08-08 1807 1860 1769 1800 24100 450
2006-08-09 1808 1808 1766 1775 11700 443.8
2006-08-10 1762 1815 1752 1810 19700 452.5
2006-08-11 1830 1910 1830 1900 33600 475
2006-08-14 2000 2190 2000 2190 81600 547.5
2006-08-15 2295 2330 2200 2250 95500 562.5
2006-08-16 2280 2435 2280 2315 129500 578.8
2006-08-17 2380 2390 2230 2245 62500 561.3
2006-08-18 2240 2295 2150 2285 55500 571.3
2006-08-21 2195 2240 2180 2190 44100 547.5
2006-08-22 2175 2200 2140 2185 21700 546.3
2006-08-23 2200 2245 2185 2220 17700 555
2006-08-24 2190 2190 2170 2175 19100 543.8
2006-08-25 2155 2170 2115 2115 30100 528.8
2006-08-28 2080 2090 1985 1990 58700 497.5
2006-08-29 1975 2130 1971 2050 49700 512.5
2006-08-30 2075 2150 2075 2100 25500 525
2006-08-31 2110 2230 2110 2220 62500 555
2006-09-01 2210 2240 2170 2240 16200 560
2006-09-04 2250 2305 2250 2280 16000 570
2006-09-05 2290 2340 2265 2340 32400 585
2006-09-06 2340 2390 2325 2380 38000 595
2006-09-07 2400 2530 2395 2520 144100 630
2006-09-08 2500 2570 2480 2550 73300 637.5
2006-09-11 2550 2550 2420 2495 46400 623.8
2006-09-12 2445 2485 2395 2435 46500 608.8
2006-09-13 2475 2540 2380 2470 50300 617.5
2006-09-14 2445 2525 2430 2495 27600 623.8
2006-09-15 2535 2640 2520 2585 130300 646.3
2006-09-19 2620 2625 2490 2520 84000 630
2006-09-20 2440 2575 2420 2560 45200 640
2006-09-21 2590 2590 2510 2525 60500 631.3
2006-09-22 2485 2510 2460 2475 18300 618.8
2006-09-25 2455 2465 2390 2425 19400 606.3
2006-09-26 2385 2405 2355 2375 23900 593.8
2006-09-27 2495 2500 2355 2475 40900 618.8
2006-09-28 2510 2580 2490 2575 50900 643.8
2006-09-29 2565 2600 2540 2580 47400 645
2006-10-02 2550 2560 2505 2520 48800 630
2006-10-03 2525 2545 2495 2540 35700 635
2006-10-04 2505 2530 2495 2510 28000 627.5
2006-10-05 2515 2515 2475 2500 15300 625
2006-10-06 2485 2525 2475 2520 24600 630
2006-10-10 2480 2510 2410 2425 38000 606.3
2006-10-11 2415 2430 2250 2265 53500 566.3
2006-10-12 2175 2265 2150 2165 65700 541.3
2006-10-13 2240 2325 2215 2315 45100 578.8
2006-10-16 2375 2425 2345 2400 31200 600
2006-10-17 2425 2425 2350 2400 42500 600
2006-10-18 2410 2425 2375 2420 10800 605
2006-10-19 2425 2465 2420 2425 14400 606.3
2006-10-20 2420 2475 2400 2475 13900 618.8
2006-10-23 2495 2530 2490 2530 28300 632.5
2006-10-24 2565 2570 2515 2515 33900 628.8
2006-10-25 2520 2520 2455 2475 13300 618.8
2006-10-26 2455 2530 2455 2500 6900 625
2006-10-27 2500 2540 2465 2480 5600 620
2006-10-30 2450 2455 2430 2430 8100 607.5
2006-10-31 2440 2490 2415 2480 9900 620
2006-11-01 2470 2510 2445 2510 13100 627.5
2006-11-02 2490 2525 2480 2510 16200 627.5
2006-11-06 2510 2570 2500 2570 19000 642.5
2006-11-07 2580 2580 2515 2550 18400 637.5
2006-11-08 2520 2535 2490 2500 15000 625
2006-11-09 2525 2525 2495 2520 14300 630
2006-11-10 2500 2520 2495 2505 11400 626.3
2006-11-13 2500 2520 2495 2510 20400 627.5
2006-11-14 2520 2575 2520 2560 39800 640
2006-11-15 2580 2580 2555 2580 20400 645
2006-11-16 2570 2650 2540 2620 47500 655
2006-11-17 2620 2785 2575 2780 169700 695
2006-11-20 2750 2780 2695 2740 92000 685
2006-11-21 2710 2735 2550 2580 71500 645
2006-11-22 2555 2760 2540 2705 88700 676.3
2006-11-24 2745 2745 2620 2650 44400 662.5
2006-11-27 2570 2695 2570 2645 25700 661.3
2006-11-28 2695 2740 2640 2740 61400 685
2006-11-29 2710 2940 2710 2880 123500 720
2006-11-30 2940 3010 2940 2990 213700 747.5
2006-12-01 2950 2985 2935 2985 48700 746.3
2006-12-04 2980 3130 2960 3110 88200 777.5
2006-12-05 3100 3170 3070 3110 85200 777.5
2006-12-06 3110 3120 3060 3090 38400 772.5
2006-12-07 3070 3210 3070 3180 111700 795
2006-12-08 3220 3460 3190 3400 183900 850
2006-12-11 3400 3500 3310 3380 83500 845
2006-12-12 3450 3480 3400 3420 132400 855
2006-12-13 3440 3660 3440 3620 116000 905
2006-12-14 3600 3680 3600 3630 64200 907.5
2006-12-15 3660 3710 3630 3700 61600 925
2006-12-18 3730 3780 3660 3760 62200 940
2006-12-19 3720 3760 3540 3600 99900 900
2006-12-20 3550 3660 3400 3430 85700 857.5
2006-12-21 3460 3480 3250 3440 99100 860
2006-12-22 3420 3460 3380 3430 32800 857.5
2006-12-25 3400 3430 3300 3390 30600 847.5
2006-12-26 3400 3490 3400 3460 82500 865
2006-12-27 3510 3620 3500 3570 57900 892.5
2006-12-28 3600 3620 3450 3560 32700 890
2006-12-29 3500 3610 3380 3510 26700 877.5


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。