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
2007-01-04 3510 3520 3380 3400 23100 850
2007-01-05 3440 3460 3390 3430 33700 857.5
2007-01-09 3450 3490 3410 3460 53900 865
2007-01-10 3450 3540 3450 3520 41900 880
2007-01-11 3520 3520 3310 3350 50800 837.5
2007-01-12 3360 3440 3330 3360 76500 840
2007-01-15 3360 3430 3360 3400 19000 850
2007-01-16 3400 3580 3400 3580 36200 895
2007-01-17 3620 3690 3500 3670 68300 917.5
2007-01-18 3700 3800 3660 3800 82400 950
2007-01-19 3790 3850 3730 3810 99200 952.5
2007-01-22 3810 3830 3580 3580 73500 895
2007-01-23 3570 3670 3530 3630 27000 907.5
2007-01-24 3650 3740 3630 3730 47300 932.5
2007-01-25 3770 3810 3630 3660 67100 915
2007-01-26 3700 3750 3690 3720 28300 930
2007-01-29 3760 3790 3740 3770 33900 942.5
2007-01-30 3760 3770 3710 3710 28600 927.5
2007-01-31 3710 3750 3690 3740 70300 935
2007-02-01 3720 3810 3690 3810 50700 952.5
2007-02-02 3840 3930 3820 3900 87900 975
2007-02-05 3870 3900 3820 3830 18900 957.5
2007-02-06 3800 3950 3800 3930 51000 982.5
2007-02-07 3940 3990 3810 3940 55600 985
2007-02-08 3940 3980 3850 3870 45500 967.5
2007-02-09 3850 3950 3830 3880 21900 970
2007-02-13 3850 3850 3740 3770 30700 942.5
2007-02-14 3720 3860 3720 3860 34700 965
2007-02-15 3890 3920 3830 3840 23400 960
2007-02-16 3390 3440 3340 3340 113500 835
2007-02-19 2870 3060 2855 2940 484300 735
2007-02-20 3040 3150 3040 3060 202900 765
2007-02-21 2960 3000 2910 2950 105300 737.5
2007-02-22 2910 2910 2650 2665 248900 666.3
2007-02-23 2825 2900 2760 2845 173300 711.3
2007-02-26 2875 2895 2690 2700 206400 675
2007-02-27 2710 2710 2580 2625 166300 656.3
2007-02-28 2385 2600 2360 2600 190200 650
2007-03-01 2590 2660 2560 2630 108200 657.5
2007-03-02 2605 2715 2595 2705 98800 676.3
2007-03-05 2695 2695 2540 2555 123100 638.8
2007-03-06 2520 2630 2485 2605 161900 651.3
2007-03-07 2655 2655 2510 2515 127900 628.8
2007-03-08 2545 2545 2465 2495 89000 623.8
2007-03-09 2520 2585 2515 2560 66000 640
2007-03-12 2590 2590 2540 2575 58700 643.8
2007-03-13 2575 2575 2520 2520 29500 630
2007-03-14 2480 2485 2435 2435 51000 608.8
2007-03-15 2430 2455 2370 2375 119000 593.8
2007-03-16 2375 2385 2200 2235 108900 558.8
2007-03-19 2210 2310 2105 2155 180800 538.8
2007-03-20 2165 2255 2100 2205 171600 551.3
2007-03-22 2285 2295 2225 2295 88700 573.8
2007-03-23 2290 2290 2135 2160 112300 540
2007-03-26 2175 2360 2170 2330 80700 582.5
2007-03-27 2320 2320 2200 2260 45900 565
2007-03-28 2260 2340 2230 2315 50900 578.8
2007-03-29 2300 2460 2255 2460 97500 615
2007-03-30 2495 2570 2475 2535 120200 633.8
2007-04-02 2530 2645 2410 2450 173700 612.5
2007-04-03 2490 2615 2485 2600 84600 650
2007-04-04 2655 2690 2620 2645 133200 661.3
2007-04-05 2625 2635 2565 2595 53800 648.8
2007-04-06 2635 2645 2525 2530 40200 632.5
2007-04-09 2500 2570 2415 2500 67700 625
2007-04-10 2480 2520 2450 2450 90300 612.5
2007-04-11 2450 2530 2420 2530 70700 632.5
2007-04-12 2500 2510 2465 2480 15100 620
2007-04-13 2485 2525 2460 2465 23800 616.3
2007-04-16 2470 2485 2360 2420 41500 605
2007-04-17 2390 2430 2360 2390 32300 597.5
2007-04-18 2355 2360 2295 2310 76600 577.5
2007-04-19 2245 2335 2235 2265 73600 566.3
2007-04-20 2270 2295 2255 2275 49900 568.8
2007-04-23 2300 2390 2290 2380 51800 595
2007-04-24 2370 2410 2345 2400 43900 600
2007-04-25 2400 2405 2360 2390 27800 597.5
2007-04-26 2395 2400 2320 2320 21300 580
2007-04-27 2320 2350 2300 2305 31900 576.3
2007-05-01 2285 2375 2285 2350 13400 587.5
2007-05-02 2350 2370 2315 2325 11600 581.3
2007-05-07 2320 2400 2320 2390 24300 597.5
2007-05-08 2430 2430 2365 2380 26700 595
2007-05-09 2370 2380 2340 2365 19100 591.3
2007-05-10 2350 2380 2340 2365 15400 591.3
2007-05-11 2350 2350 2290 2335 20500 583.8
2007-05-14 2355 2355 2310 2335 26900 583.8
2007-05-15 2330 2330 2180 2180 79700 545
2007-05-16 2140 2275 2140 2200 67700 550
2007-05-17 2235 2340 2210 2325 70400 581.3
2007-05-18 2295 2335 2285 2315 45900 578.8
2007-05-21 2345 2350 2210 2235 39700 558.8
2007-05-22 2230 2235 2165 2210 46000 552.5
2007-05-23 2210 2210 2120 2120 59200 530
2007-05-24 2140 2150 2045 2105 66500 526.3
2007-05-25 2070 2170 2025 2125 45900 531.3
2007-05-28 2130 2165 2110 2160 23000 540
2007-05-29 2120 2120 2060 2060 65500 515
2007-05-30 2050 2055 2000 2020 78700 505
2007-05-31 2010 2045 1965 2045 46800 511.3
2007-06-01 2045 2050 2000 2050 36100 512.5
2007-06-04 2050 2050 2000 2005 23900 501.3
2007-06-05 2010 2010 1980 2005 25100 501.3
2007-06-06 1990 1991 1960 1971 61800 492.8
2007-06-07 1961 1965 1932 1964 45700 491
2007-06-08 1934 1960 1918 1948 29800 487
2007-06-11 1931 1931 1882 1885 57600 471.3
2007-06-12 1880 1900 1852 1899 49300 474.8
2007-06-13 1869 1880 1845 1866 36000 466.5
2007-06-14 1885 1961 1861 1961 37000 490.3
2007-06-15 1990 2110 1985 2070 95500 517.5
2007-06-18 2150 2190 2140 2180 67600 545
2007-06-19 2205 2220 2175 2175 56300 543.8
2007-06-20 2205 2210 2190 2205 48000 551.3
2007-06-21 2185 2185 2135 2150 30800 537.5
2007-06-22 2165 2165 2120 2125 22100 531.3
2007-06-25 2105 2160 2065 2150 26800 537.5
2007-06-26 2165 2180 2130 2130 19100 532.5
2007-06-27 2130 2130 2055 2055 27600 513.8
2007-06-28 2040 2040 1979 1985 55300 496.3
2007-06-29 1960 1960 1916 1935 84100 483.8
2007-07-02 1940 1985 1912 1914 61300 478.5
2007-07-03 1920 1935 1892 1912 99800 478
2007-07-04 1925 1940 1910 1920 78400 480
2007-07-05 1930 1949 1925 1949 42800 487.3
2007-07-06 1959 1959 1931 1932 44200 483
2007-07-09 1948 2020 1945 2020 50900 505
2007-07-10 2000 2020 1973 1995 37500 498.8
2007-07-11 1989 1995 1971 1985 28700 496.3
2007-07-12 1973 1985 1960 1961 17600 490.3
2007-07-13 1975 1975 1932 1960 17100 490
2007-07-17 1980 2015 1980 1982 15700 495.5
2007-07-18 1960 1960 1910 1914 40600 478.5
2007-07-19 1943 1945 1895 1921 32400 480.3
2007-07-20 1895 1915 1880 1894 38100 473.5
2007-07-23 1869 1890 1860 1877 21800 469.3
2007-07-24 1866 1888 1865 1877 10100 469.3
2007-07-25 1878 1915 1860 1905 13900 476.3
2007-07-26 1915 1915 1874 1880 9400 470
2007-07-27 1850 1867 1812 1854 23700 463.5
2007-07-30 1802 1845 1802 1841 11500 460.3
2007-07-31 1862 1862 1830 1840 11900 460
2007-08-01 1830 1830 1793 1800 34400 450
2007-08-02 1809 1845 1800 1844 23900 461
2007-08-03 1845 1876 1820 1865 18200 466.3
2007-08-06 1865 1900 1820 1859 40800 464.8
2007-08-07 1873 1873 1800 1802 13900 450.5
2007-08-08 1806 1810 1751 1755 33700 438.8
2007-08-09 1800 1839 1800 1817 47600 454.3
2007-08-10 1769 1884 1769 1876 49600 469
2007-08-13 1831 1875 1831 1832 18800 458
2007-08-14 1850 1861 1830 1840 12600 460
2007-08-15 1815 1845 1780 1800 19100 450
2007-08-16 1500 1500 1500 1500 8000 375
2007-08-17 1450 1476 1320 1390 171800 347.5
2007-08-20 1470 1470 1200 1272 127900 318
2007-08-21 1302 1368 1225 1333 80200 333.3
2007-08-22 1293 1300 1253 1260 80100 315
2007-08-23 1300 1310 1271 1281 30200 320.3
2007-08-24 1300 1344 1285 1320 45200 330
2007-08-27 1321 1360 1268 1336 66200 334
2007-08-28 1309 1360 1295 1360 32600 340
2007-08-29 1320 1325 1283 1291 27800 322.8
2007-08-30 1306 1341 1297 1312 27800 328
2007-08-31 1307 1326 1300 1320 14200 330
2007-09-03 1320 1341 1312 1330 20200 332.5
2007-09-04 1321 1321 1230 1275 59400 318.8
2007-09-05 1257 1273 1160 1189 58900 297.3
2007-09-06 1151 1215 1105 1160 59400 290
2007-09-07 1170 1200 1133 1139 45900 284.8
2007-09-10 1100 1195 1080 1146 31600 286.5
2007-09-11 1120 1129 1060 1071 36600 267.8
2007-09-12 1081 1158 1080 1085 47700 271.3
2007-09-13 1093 1125 1025 1030 64700 257.5
2007-09-14 1020 1055 984 1000 68000 250
2007-09-18 1005 1042 1003 1021 29700 255.3
2007-09-19 1026 1039 990 1001 59200 250.3
2007-09-20 1000 1015 970 1015 45700 253.8
2007-09-21 995 1012 983 985 30800 246.3
2007-09-25 1000 1005 970 988 27200 247
2007-09-26 989 1030 980 987 56700 246.8
2007-09-27 1017 1087 990 1086 80500 271.5
2007-09-28 1136 1150 1080 1137 64500 284.3
2007-10-01 1137 1165 1121 1160 48900 290
2007-10-02 1170 1180 1135 1155 54200 288.8
2007-10-03 1145 1189 1125 1185 64800 296.3
2007-10-04 1185 1185 1114 1171 99400 292.8
2007-10-05 1160 1162 1140 1145 20700 286.3
2007-10-09 1162 1195 1150 1194 35000 298.5
2007-10-10 1210 1249 1204 1216 60400 304
2007-10-11 1230 1234 1181 1219 29100 304.8
2007-10-12 1235 1245 1212 1244 37400 311
2007-10-15 1266 1297 1260 1284 28900 321
2007-10-16 1304 1355 1280 1333 59300 333.3
2007-10-17 1330 1333 1240 1274 62700 318.5
2007-10-18 1295 1315 1231 1233 43200 308.3
2007-10-19 1273 1295 1259 1295 23200 323.8
2007-10-22 1230 1290 1150 1289 29600 322.3
2007-10-23 1240 1280 1215 1250 43500 312.5
2007-10-24 1290 1396 1270 1372 63700 343
2007-10-25 1382 1513 1380 1513 100800 378.3
2007-10-26 1569 1668 1540 1630 103200 407.5
2007-10-29 1600 1716 1570 1679 71300 419.8
2007-10-30 1656 1729 1555 1617 57900 404.3
2007-10-31 1575 1600 1530 1600 48200 400
2007-11-01 1552 1580 1515 1550 29800 387.5
2007-11-02 1491 1550 1470 1512 21100 378
2007-11-05 1482 1519 1320 1409 43800 352.3
2007-11-06 1349 1480 1346 1373 38700 343.3
2007-11-07 1392 1430 1390 1430 14300 357.5
2007-11-08 1370 1402 1355 1396 10400 349
2007-11-09 1376 1410 1333 1335 13500 333.8
2007-11-12 1316 1316 1225 1247 16700 311.8
2007-11-13 1209 1250 1209 1230 22200 307.5
2007-11-14 1306 1389 1286 1342 21700 335.5
2007-11-15 1362 1515 1362 1480 48100 370
2007-11-16 1460 1475 1403 1420 37100 355
2007-11-19 1440 1440 1310 1330 20600 332.5
2007-11-20 1270 1349 1240 1330 19200 332.5
2007-11-21 1290 1330 1255 1280 13700 320
2007-11-22 1241 1271 1215 1242 14500 310.5
2007-11-26 1242 1255 1200 1202 26200 300.5
2007-11-27 1154 1235 1133 1205 31500 301.3
2007-11-28 1190 1230 1151 1200 31800 300
2007-11-29 1240 1240 1165 1209 17400 302.3
2007-11-30 1202 1263 1185 1225 22800 306.3
2007-12-03 1223 1257 1188 1245 77800 311.3
2007-12-04 1259 1260 1203 1206 42000 301.5
2007-12-05 1199 1200 1150 1163 53300 290.8
2007-12-06 1178 1183 1125 1177 70000 294.3
2007-12-07 1157 1183 1157 1160 26400 290
2007-12-10 1178 1199 1155 1163 42000 290.8
2007-12-11 1171 1176 1151 1153 17500 288.3
2007-12-12 1140 1162 1110 1120 49200 280
2007-12-13 1125 1162 1087 1104 44000 276
2007-12-14 1124 1124 1076 1090 36700 272.5
2007-12-17 1090 1159 1062 1071 41500 267.8
2007-12-18 1051 1053 1017 1025 63700 256.3
2007-12-19 1065 1099 1030 1061 35500 265.3
2007-12-20 1081 1081 1040 1047 33200 261.8
2007-12-21 1064 1119 1050 1118 43700 279.5
2007-12-25 1153 1170 1140 1158 27900 289.5
2007-12-26 1168 1190 1166 1187 19400 296.8
2007-12-27 1190 1190 1178 1179 10300 294.8
2007-12-28 1137 1153 1131 1131 10700 282.8


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。