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
2008-01-04 1091 1100 1075 1076 9600 269
2008-01-07 1051 1101 1051 1100 11400 275
2008-01-08 1071 1095 1010 1022 56200 255.5
2008-01-09 1002 1042 1000 1042 57700 260.5
2008-01-10 1045 1052 1000 1008 100500 252
2008-01-11 1005 1034 981 1002 59900 250.5
2008-01-15 995 1000 915 940 66500 235
2008-01-16 900 915 842 860 50500 215
2008-01-17 863 883 800 833 83800 208.3
2008-01-18 809 859 805 825 66000 206.3
2008-01-21 824 824 787 787 75400 196.8
2008-01-22 777 777 740 740 72600 185
2008-01-23 755 779 730 730 55900 182.5
2008-01-24 745 795 742 795 38200 198.8
2008-01-25 840 842 801 804 90700 201
2008-01-28 805 826 802 802 59700 200.5
2008-01-29 810 832 778 782 92600 195.5
2008-01-30 790 818 783 815 37800 203.8
2008-01-31 807 834 807 831 12300 207.8
2008-02-01 844 876 844 866 38300 216.5
2008-02-04 926 926 885 900 53600 225
2008-02-05 898 920 890 919 24800 229.8
2008-02-06 901 911 900 910 29500 227.5
2008-02-07 900 920 890 920 19000 230
2008-02-08 900 917 880 880 27900 220
2008-02-12 881 902 875 891 21500 222.8
2008-02-13 895 918 882 903 17100 225.8
2008-02-14 914 915 906 910 15000 227.5
2008-02-15 898 920 890 919 15600 229.8
2008-02-18 869 902 869 901 58600 225.3
2008-02-19 900 902 871 884 25700 221
2008-02-20 877 894 875 879 24300 219.8
2008-02-21 887 905 882 897 22000 224.3
2008-02-22 891 891 871 876 18400 219
2008-02-25 890 899 880 893 7600 223.3
2008-02-26 885 899 877 883 9900 220.8
2008-02-27 885 894 880 882 7200 220.5
2008-02-28 883 891 883 886 9500 221.5
2008-02-29 884 904 880 880 12900 220
2008-03-03 876 895 856 895 15800 223.8
2008-03-04 873 875 850 850 21900 212.5
2008-03-05 850 859 829 830 13900 207.5
2008-03-06 835 850 830 837 3200 209.3
2008-03-07 820 850 820 831 19800 207.8
2008-03-10 822 825 795 800 15000 200
2008-03-11 791 800 770 777 37800 194.3
2008-03-12 789 820 789 810 56600 202.5
2008-03-13 800 805 786 786 32100 196.5
2008-03-14 806 812 795 802 7600 200.5
2008-03-17 795 808 778 808 24600 202
2008-03-18 784 800 782 787 5200 196.8
2008-03-19 827 827 780 800 9300 200
2008-03-21 783 794 775 776 31800 194
2008-03-24 786 795 782 787 38000 196.8
2008-03-25 847 850 787 788 33500 197
2008-03-26 775 795 769 780 7000 195
2008-03-27 776 776 757 773 9200 193.3
2008-03-28 770 774 750 765 10900 191.3
2008-03-31 760 774 760 761 19700 190.3
2008-04-01 761 767 759 760 8000 190
2008-04-02 772 778 770 770 4600 192.5
2008-04-03 779 795 777 795 11300 198.8
2008-04-04 796 800 777 777 9300 194.3
2008-04-07 772 784 767 777 13400 194.3
2008-04-08 747 756 724 727 66400 181.8
2008-04-09 702 706 671 695 67300 173.8
2008-04-10 685 685 641 650 61500 162.5
2008-04-11 654 654 639 639 44500 159.8
2008-04-14 643 648 610 640 23000 160
2008-04-15 645 696 645 690 30900 172.5
2008-04-16 600 610 590 591 161700 147.8
2008-04-17 561 603 540 603 170300 150.8
2008-04-18 603 670 596 645 97600 161.3
2008-04-21 646 740 646 736 83700 184
2008-04-22 746 765 704 747 85100 186.8
2008-04-23 717 745 713 731 32200 182.8
2008-04-24 735 735 708 718 13700 179.5
2008-04-25 700 732 700 707 15100 176.8
2008-04-28 702 724 700 700 19000 175
2008-04-30 695 718 665 717 19000 179.3
2008-05-01 727 745 710 710 14200 177.5
2008-05-02 700 729 700 706 14000 176.5
2008-05-07 710 771 705 771 43200 192.8
2008-05-08 787 798 777 795 18700 198.8
2008-05-09 800 850 790 850 36100 212.5
2008-05-12 820 835 802 835 15200 208.8
2008-05-13 826 830 791 808 10500 202
2008-05-14 796 796 760 772 20700 193
2008-05-15 782 782 745 778 20600 194.5
2008-05-16 728 746 710 715 49100 178.8
2008-05-19 655 699 655 670 47400 167.5
2008-05-20 680 710 675 690 17500 172.5
2008-05-21 680 700 680 700 12000 175
2008-05-22 690 699 685 694 7800 173.5
2008-05-23 714 715 685 695 13500 173.8
2008-05-26 680 690 675 675 7400 168.8
2008-05-27 676 695 673 675 3600 168.8
2008-05-28 679 685 669 670 14100 167.5
2008-05-29 670 695 670 690 9300 172.5
2008-05-30 683 696 681 693 5500 173.3
2008-06-02 702 725 702 724 10900 181
2008-06-03 715 715 695 704 8400 176
2008-06-04 700 707 690 705 2100 176.3
2008-06-05 685 695 683 686 6200 171.5
2008-06-06 685 691 674 675 14900 168.8
2008-06-09 674 682 674 680 2700 170
2008-06-10 674 685 670 675 7900 168.8
2008-06-11 679 684 675 675 6200 168.8
2008-06-12 660 674 659 667 7900 166.8
2008-06-13 657 666 650 665 14200 166.3
2008-06-16 657 664 630 630 13200 157.5
2008-06-17 631 640 600 602 41300 150.5
2008-06-18 612 638 612 627 21700 156.8
2008-06-19 632 632 610 612 5300 153
2008-06-20 606 623 603 621 8200 155.3
2008-06-23 620 634 620 623 7000 155.8
2008-06-24 613 657 613 635 10900 158.8
2008-06-25 655 660 620 658 10000 164.5
2008-06-26 660 660 630 645 7400 161.3
2008-06-27 645 658 630 635 9100 158.8
2008-06-30 635 660 630 660 2900 165
2008-07-01 670 670 650 650 800 162.5
2008-07-02 650 650 615 620 5100 155
2008-07-03 600 648 600 641 3800 160.3
2008-07-04 691 710 650 653 29500 163.3
2008-07-07 663 671 645 651 7800 162.8
2008-07-08 661 661 641 642 4000 160.5
2008-07-09 634 634 580 590 22700 147.5
2008-07-10 590 635 590 620 4200 155
2008-07-11 620 625 615 615 1300 153.8
2008-07-14 595 618 595 600 10800 150
2008-07-15 590 593 590 590 3500 147.5
2008-07-16 590 600 590 590 3800 147.5
2008-07-17 590 605 590 598 4500 149.5
2008-07-18 595 613 595 603 3300 150.8
2008-07-22 600 600 590 591 4000 147.8
2008-07-23 592 598 580 598 4700 149.5
2008-07-24 606 607 585 595 3700 148.8
2008-07-25 616 616 600 605 4000 151.3
2008-07-28 591 594 591 592 1000 148
2008-07-29 562 575 562 566 7100 141.5
2008-07-30 576 576 550 569 9200 142.3
2008-07-31 564 568 545 568 12200 142
2008-08-01 560 560 547 547 2100 136.8
2008-08-04 545 555 540 545 3700 136.3
2008-08-05 540 540 522 528 8300 132
2008-08-06 520 545 505 540 11000 135
2008-08-07 540 540 510 515 3900 128.8
2008-08-08 504 504 495 500 7600 125
2008-08-11 500 520 500 504 6900 126
2008-08-12 505 505 504 504 6100 126
2008-08-13 500 504 500 500 5200 125
2008-08-14 495 497 490 495 5300 123.8
2008-08-15 495 515 495 501 2400 125.3
2008-08-18 491 514 490 514 3000 128.5
2008-08-19 505 505 495 505 2000 126.3
2008-08-20 501 501 485 485 6400 121.3
2008-08-21 480 485 480 485 2200 121.3
2008-08-22 485 495 480 495 2100 123.8
2008-08-25 530 530 510 512 5000 128
2008-08-26 506 506 506 506 1200 126.5
2008-08-27 500 500 497 497 800 124.3
2008-08-28 492 497 465 466 3500 116.5
2008-08-29 466 488 466 467 4300 116.8
2008-09-01 467 485 467 485 4100 121.3
2008-09-02 475 481 475 481 3300 120.3
2008-09-03 471 482 466 482 3300 120.5
2008-09-04 467 485 465 479 3800 119.8
2008-09-05 469 475 460 460 2600 115
2008-09-08 461 470 452 452 5600 113
2008-09-09 452 455 448 454 13800 113.5
2008-09-10 448 448 434 435 4900 108.8
2008-09-11 440 440 420 420 5100 105
2008-09-12 412 430 410 428 8400 107
2008-09-16 400 400 371 390 23200 97.5
2008-09-17 370 389 370 380 30400 95
2008-09-18 375 395 355 395 32600 98.8
2008-09-19 416 435 408 408 6600 102
2008-09-22 431 440 421 433 3200 108.3
2008-09-24 443 459 441 455 4900 113.8
2008-09-25 465 470 460 465 6600 116.3
2008-09-26 476 480 474 480 2700 120
2008-09-29 465 465 437 437 3400 109.3
2008-09-30 407 422 400 422 3500 105.5
2008-10-01 417 446 416 429 4700 107.3
2008-10-02 414 414 395 395 7500 98.8
2008-10-03 400 400 390 394 11100 98.5
2008-10-06 392 392 351 353 11000 88.3
2008-10-07 308 350 308 322 20900 80.5
2008-10-08 312 320 310 317 18300 79.3
2008-10-09 312 350 310 328 7900 82
2008-10-10 328 328 302 317 17700 79.3
2008-10-14 347 355 338 352 11800 88
2008-10-15 351 369 340 369 6500 92.3
2008-10-16 352 352 325 332 10700 83
2008-10-17 347 348 321 324 4200 81
2008-10-20 315 325 315 324 7100 81
2008-10-21 336 337 328 335 6900 83.8
2008-10-22 331 338 325 337 3200 84.3
2008-10-23 330 337 305 337 15500 84.3
2008-10-24 352 352 330 352 11800 88
2008-10-27 348 348 321 335 6000 83.8
2008-10-28 344 345 320 335 3300 83.8
2008-10-29 337 354 337 338 1900 84.5
2008-10-30 340 357 331 348 10400 87
2008-10-31 355 356 347 355 5000 88.8
2008-11-04 355 355 333 350 3500 87.5
2008-11-05 345 360 342 345 15600 86.3
2008-11-06 342 345 337 342 8300 85.5
2008-11-07 341 352 341 352 1100 88
2008-11-10 377 410 375 405 16300 101.3
2008-11-11 406 446 406 439 12700 109.8
2008-11-12 504 504 475 491 23500 122.8
2008-11-13 471 502 460 486 20000 121.5
2008-11-14 480 530 470 495 23500 123.8
2008-11-17 495 510 481 495 8500 123.8
2008-11-18 495 500 480 480 8900 120
2008-11-19 480 491 480 480 5500 120
2008-11-20 480 480 470 475 7200 118.8
2008-11-21 469 479 450 479 6500 119.8
2008-11-25 499 499 485 494 7200 123.5
2008-11-26 495 495 459 479 4200 119.8
2008-11-27 481 485 464 470 3100 117.5
2008-11-28 485 485 474 485 8000 121.3
2008-12-01 490 490 474 474 3800 118.5
2008-12-02 470 470 456 470 1700 117.5
2008-12-03 465 465 464 465 500 116.3
2008-12-04 482 490 471 471 7500 117.8
2008-12-05 456 460 455 459 4100 114.8
2008-12-08 460 460 450 450 1500 112.5
2008-12-09 460 475 459 460 2000 115
2008-12-10 450 460 450 450 1900 112.5
2008-12-11 450 454 450 450 4100 112.5
2008-12-12 451 451 444 448 2900 112
2008-12-15 448 465 430 430 1300 107.5
2008-12-16 474 474 465 470 17500 117.5
2008-12-17 465 467 455 467 16800 116.8
2008-12-18 457 467 455 467 6800 116.8
2008-12-19 467 468 460 460 2100 115
2008-12-22 460 468 455 468 3500 117
2008-12-24 470 478 462 478 5700 119.5
2008-12-25 498 498 458 482 6600 120.5
2008-12-26 483 489 480 480 3800 120
2008-12-29 510 510 492 493 5300 123.3
2008-12-30 504 505 500 500 3900 125


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。