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
2009-01-05 540 548 512 512 3500 128
2009-01-06 519 519 509 510 3300 127.5
2009-01-07 510 510 495 509 2600 127.3
2009-01-08 508 508 492 492 7700 123
2009-01-09 499 500 489 493 2300 123.3
2009-01-13 491 497 490 495 1600 123.8
2009-01-14 495 495 491 494 2500 123.5
2009-01-15 493 503 493 503 7100 125.8
2009-01-16 502 503 490 499 2900 124.8
2009-01-19 499 502 498 499 2000 124.8
2009-01-20 490 498 489 498 4100 124.5
2009-01-21 497 498 480 490 2300 122.5
2009-01-22 493 495 490 495 3200 123.8
2009-01-23 500 500 494 499 6900 124.8
2009-01-26 499 500 489 500 2100 125
2009-01-27 500 500 498 498 1500 124.5
2009-01-28 497 497 485 495 2500 123.8
2009-01-29 495 496 486 496 2000 124
2009-01-30 461 493 461 493 6500 123.3
2009-02-02 483 486 479 486 2000 121.5
2009-02-03 481 489 476 488 2600 122
2009-02-04 482 482 468 474 4000 118.5
2009-02-05 470 472 470 471 2400 117.8
2009-02-06 465 468 459 468 6300 117
2009-02-09 468 473 466 471 1600 117.8
2009-02-10 476 476 470 473 1600 118.3
2009-02-12 472 472 462 471 1500 117.8
2009-02-13 471 475 466 475 1400 118.8
2009-02-16 475 479 475 478 1900 119.5
2009-02-17 480 480 450 465 2200 116.3
2009-02-18 445 463 445 455 1400 113.8
2009-02-19 455 455 450 455 1300 113.8
2009-02-20 455 456 454 456 1100 114
2009-02-23 457 457 441 457 3700 114.3
2009-02-24 445 453 444 447 2500 111.8
2009-02-25 472 472 452 470 5300 117.5
2009-02-26 470 470 452 457 1400 114.3
2009-02-27 457 458 424 429 3900 107.3
2009-03-02 429 444 429 443 2500 110.8
2009-03-03 448 449 445 446 1200 111.5
2009-03-04 446 446 442 445 1400 111.3
2009-03-05 445 448 439 441 3300 110.3
2009-03-06 441 441 420 434 3900 108.5
2009-03-09 433 444 433 438 2900 109.5
2009-03-10 437 438 425 430 3100 107.5
2009-03-11 445 445 430 430 3700 107.5
2009-03-12 444 444 428 433 2000 108.3
2009-03-13 446 446 432 432 2400 108
2009-03-16 422 425 421 425 7600 106.3
2009-03-17 420 420 419 420 3200 105
2009-03-18 415 429 415 429 2800 107.3
2009-03-19 414 419 414 416 6800 104
2009-03-23 427 438 427 438 2100 109.5
2009-03-24 453 475 453 475 4600 118.8
2009-03-25 495 495 482 486 10100 121.5
2009-03-26 495 500 486 500 6500 125
2009-03-27 490 494 480 491 2300 122.8
2009-03-30 496 500 496 498 4100 124.5
2009-03-31 498 498 480 490 13200 122.5
2009-04-01 455 470 455 470 1000 117.5
2009-04-02 455 470 455 470 1800 117.5
2009-04-03 470 470 446 470 2000 117.5
2009-04-06 453 454 450 450 2900 112.5
2009-04-07 438 441 438 441 1900 110.3
2009-04-08 442 442 440 441 3800 110.3
2009-04-09 440 471 440 471 2200 117.8
2009-04-10 465 473 465 473 300 118.3
2009-04-13 471 471 461 470 700 117.5
2009-04-14 471 473 447 462 6300 115.5
2009-04-15 460 461 460 461 200 115.3
2009-04-16 460 463 451 451 800 112.8
2009-04-17 450 453 440 450 4700 112.5
2009-04-20 450 450 434 444 1700 111
2009-04-21 440 445 440 443 2500 110.8
2009-04-22 445 447 439 447 4500 111.8
2009-04-23 446 447 435 447 2100 111.8
2009-04-24 441 441 420 421 5800 105.3
2009-04-27 428 429 428 428 1400 107
2009-04-28 424 424 408 408 1300 102
2009-04-30 400 409 400 400 4900 100
2009-05-01 405 405 397 398 8200 99.5
2009-05-07 410 415 397 397 10300 99.3
2009-05-08 400 406 398 399 4000 99.8
2009-05-11 405 409 405 405 5300 101.3
2009-05-12 405 408 400 408 2100 102
2009-05-13 410 410 405 410 7700 102.5
2009-05-14 415 430 414 430 8300 107.5
2009-05-15 441 445 430 430 6400 107.5
2009-05-18 408 422 400 420 5100 105
2009-05-19 428 441 428 440 9900 110
2009-05-20 444 459 429 458 4800 114.5
2009-05-21 455 470 451 465 6700 116.3
2009-05-22 468 473 464 471 5900 117.8
2009-05-25 474 475 467 467 6900 116.8
2009-05-26 469 471 458 469 6100 117.3
2009-05-27 470 470 460 468 2300 117
2009-05-28 469 471 469 469 1300 117.3
2009-05-29 459 464 454 457 2400 114.3
2009-06-01 431 455 431 455 2300 113.8
2009-06-02 465 510 464 510 4400 127.5
2009-06-03 610 610 570 610 93300 152.5
2009-06-04 600 610 571 578 55700 144.5
2009-06-05 577 588 576 577 16200 144.3
2009-06-08 587 590 571 577 7500 144.3
2009-06-09 587 587 578 581 4200 145.3
2009-06-10 581 585 576 581 6700 145.3
2009-06-11 590 590 576 578 8600 144.5
2009-06-12 585 603 580 582 20400 145.5
2009-06-15 602 605 589 591 7500 147.8
2009-06-16 592 618 589 618 14700 154.5
2009-06-17 668 689 658 675 38300 168.8
2009-06-18 675 686 665 665 12600 166.3
2009-06-19 660 765 660 765 73600 191.3
2009-06-22 865 865 818 865 100200 216.3
2009-06-23 815 835 783 800 56400 200
2009-06-24 770 799 756 799 26900 199.8
2009-06-25 810 850 790 810 16700 202.5
2009-06-26 818 818 772 800 11000 200
2009-06-29 800 800 706 740 32900 185
2009-06-30 752 763 723 743 9500 185.8
2009-07-01 747 747 726 726 6200 181.5
2009-07-02 716 730 713 723 9100 180.8
2009-07-03 703 719 701 716 8000 179
2009-07-06 786 795 760 780 19900 195
2009-07-07 756 756 713 740 11300 185
2009-07-08 727 740 723 730 2100 182.5
2009-07-09 701 710 700 709 4100 177.3
2009-07-10 700 710 680 680 5900 170
2009-07-13 640 640 601 613 12000 153.3
2009-07-14 616 640 616 620 9600 155
2009-07-15 629 640 629 640 1400 160
2009-07-16 660 660 615 640 6000 160
2009-07-17 650 650 645 649 1000 162.3
2009-07-21 699 699 680 696 6200 174
2009-07-22 696 700 696 699 2200 174.8
2009-07-23 691 699 690 690 2100 172.5
2009-07-24 710 710 680 685 5900 171.3
2009-07-27 693 693 683 693 900 173.3
2009-07-28 699 699 680 690 1900 172.5
2009-07-29 670 671 655 671 2000 167.8
2009-07-30 661 665 661 661 700 165.3
2009-07-31 658 698 658 698 700 174.5
2009-08-03 690 690 686 686 400 171.5
2009-08-04 688 703 688 693 2300 173.3
2009-08-05 698 698 686 698 900 174.5
2009-08-06 697 706 686 706 5300 176.5
2009-08-07 670 670 646 664 7800 166
2009-08-10 654 690 654 690 2400 172.5
2009-08-11 682 682 672 681 900 170.3
2009-08-12 671 671 657 657 2900 164.3
2009-08-13 670 675 670 670 1100 167.5
2009-08-14 675 680 661 674 3100 168.5
2009-08-17 677 699 677 685 5100 171.3
2009-08-18 690 690 675 675 1100 168.8
2009-08-19 679 712 679 700 7800 175
2009-08-20 710 710 700 710 10400 177.5
2009-08-21 710 710 691 710 5100 177.5
2009-08-24 710 716 710 715 4700 178.8
2009-08-25 713 720 712 720 6800 180
2009-08-26 721 740 715 727 3200 181.8
2009-08-27 715 715 701 701 2500 175.3
2009-08-28 702 702 688 700 3000 175
2009-08-31 690 690 668 668 7400 167
2009-09-01 659 670 650 670 8700 167.5
2009-09-02 651 660 641 648 3700 162
2009-09-03 657 657 641 643 1900 160.8
2009-09-04 645 645 633 633 1400 158.3
2009-09-07 623 638 623 638 5300 159.5
2009-09-08 635 637 625 637 1900 159.3
2009-09-09 635 635 620 623 5600 155.8
2009-09-10 607 627 603 612 8700 153
2009-09-11 615 625 610 610 6300 152.5
2009-09-14 611 615 580 595 5400 148.8
2009-09-15 597 605 593 597 5400 149.3
2009-09-16 596 605 596 597 2800 149.3
2009-09-17 598 598 594 594 700 148.5
2009-09-18 597 604 597 604 1200 151
2009-09-24 597 614 578 614 2100 153.5
2009-09-25 623 623 603 603 2800 150.8
2009-09-28 596 596 582 582 400 145.5
2009-09-29 549 566 549 566 700 141.5
2009-09-30 546 550 546 550 1300 137.5
2009-10-01 549 550 530 530 3400 132.5
2009-10-02 500 500 486 491 4100 122.8
2009-10-05 498 502 484 484 13200 121
2009-10-06 480 488 476 481 1700 120.3
2009-10-07 486 490 486 486 1600 121.5
2009-10-08 482 483 463 463 10400 115.8
2009-10-09 466 484 466 476 7500 119
2009-10-13 476 486 476 480 7300 120
2009-10-14 479 480 473 480 4900 120
2009-10-15 480 485 472 483 4900 120.8
2009-10-16 483 493 475 484 3800 121
2009-10-19 484 484 470 480 3000 120
2009-10-20 479 480 460 460 6600 115
2009-10-21 461 467 457 459 6200 114.8
2009-10-22 460 466 455 460 5000 115
2009-10-23 465 465 458 460 4800 115
2009-10-26 457 457 455 455 700 113.8
2009-10-27 455 465 455 461 900 115.3
2009-10-28 456 460 455 455 3100 113.8
2009-10-29 465 468 455 468 4100 117
2009-10-30 478 495 478 490 1600 122.5
2009-11-02 475 485 465 485 2200 121.3
2009-11-04 500 501 486 497 5000 124.3
2009-11-05 492 492 492 492 100 123
2009-11-06 487 497 485 497 1900 124.3
2009-11-09 498 504 485 485 2200 121.3
2009-11-10 485 485 475 475 1600 118.8
2009-11-11 475 475 470 470 2500 117.5
2009-11-12 465 465 455 461 7300 115.3
2009-11-13 455 455 445 445 900 111.3
2009-11-16 425 440 425 440 1500 110
2009-11-17 430 450 430 450 1300 112.5
2009-11-18 435 435 427 427 2800 106.8
2009-11-19 427 427 396 409 7300 102.3
2009-11-20 408 408 390 395 4400 98.8
2009-11-24 387 400 380 400 1300 100
2009-11-25 409 410 400 402 6600 100.5
2009-11-26 417 417 417 417 100 104.3
2009-11-27 392 400 392 400 2500 100
2009-11-30 400 425 400 417 800 104.3
2009-12-01 412 420 402 420 2600 105
2009-12-02 410 410 403 403 1300 100.8
2009-12-03 403 415 403 415 900 103.8
2009-12-04 404 410 394 410 4100 102.5
2009-12-07 409 409 399 400 2100 100
2009-12-08 405 405 400 400 1900 100
2009-12-09 404 404 398 402 2100 100.5
2009-12-10 397 400 396 400 1300 100
2009-12-11 423 450 413 450 16500 112.5
2009-12-14 455 460 433 440 8200 110
2009-12-15 451 452 430 447 3600 111.8
2009-12-16 440 441 435 439 3300 109.8
2009-12-17 439 441 439 440 2000 110
2009-12-18 440 440 440 440 600 110
2009-12-21 420 420 410 411 3500 102.8
2009-12-22 407 416 406 416 1700 104
2009-12-24 421 434 416 433 4200 108.3
2009-12-25 446 447 422 430 14400 107.5
2009-12-28 425 430 424 425 1600 106.3
2009-12-29 429 430 425 430 1300 107.5
2009-12-30 425 430 421 421 1300 105.3


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。