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
2013-01-04 1780 1782 1750 1751 42800 437.8
2013-01-07 1711 1723 1672 1683 83000 420.8
2013-01-08 1670 1680 1639 1651 60900 412.8
2013-01-09 1655 1670 1635 1654 57700 413.5
2013-01-10 1669 1705 1658 1700 71300 425
2013-01-11 1725 1741 1710 1730 77100 432.5
2013-01-15 1752 1771 1750 1764 53900 441
2013-01-16 1765 1765 1725 1728 35000 432
2013-01-17 1731 1738 1700 1727 29900 431.8
2013-01-18 1745 1761 1728 1761 30500 440.3
2013-01-21 1774 1780 1767 1775 28200 443.8
2013-01-22 1785 1785 1740 1764 28900 441
2013-01-23 1760 1761 1723 1726 14800 431.5
2013-01-24 1724 1724 1701 1709 25800 427.3
2013-01-25 1700 1713 1670 1684 42100 421
2013-01-28 1684 1730 1684 1725 20500 431.3
2013-01-29 1731 1744 1730 1734 15300 433.5
2013-01-30 1732 1744 1724 1738 12700 434.5
2013-01-31 1740 1745 1727 1736 11100 434
2013-02-01 1740 1748 1735 1745 13000 436.3
2013-02-04 1755 1759 1732 1735 20100 433.8
2013-02-05 1735 1735 1712 1716 26700 429
2013-02-06 1733 1733 1711 1716 14000 429
2013-02-07 1710 1726 1710 1713 13300 428.3
2013-02-08 1720 1728 1614 1682 38400 420.5
2013-02-12 1722 1723 1689 1701 22000 425.3
2013-02-13 1684 1700 1655 1661 18500 415.3
2013-02-14 1650 1650 1625 1647 11700 411.8
2013-02-15 1643 1657 1627 1630 14500 407.5
2013-02-18 1628 1635 1608 1633 14100 408.3
2013-02-19 1613 1642 1560 1574 54800 393.5
2013-02-20 1578 1610 1578 1610 46800 402.5
2013-02-21 1588 1592 1565 1567 45100 391.8
2013-02-22 1561 1562 1515 1526 52700 381.5
2013-02-25 1528 1545 1520 1532 49900 383
2013-02-26 1511 1526 1501 1511 50800 377.8
2013-02-27 1516 1529 1509 1509 45800 377.3
2013-02-28 1515 1539 1502 1502 176700 375.5
2013-03-01 1502 1508 1502 1504 41500 376
2013-03-04 1506 1537 1506 1529 71000 382.3
2013-03-05 1543 1571 1541 1544 84400 386
2013-03-06 1573 1655 1557 1642 136400 410.5
2013-03-07 1642 1648 1608 1632 64600 408
2013-03-08 1640 1641 1608 1623 63800 405.8
2013-03-11 1623 1630 1570 1630 63900 407.5
2013-03-12 1645 1687 1640 1678 80300 419.5
2013-03-13 1688 1720 1674 1708 60600 427
2013-03-14 1690 1695 1656 1687 30200 421.8
2013-03-15 1688 1717 1688 1702 31700 425.5
2013-03-18 1662 1735 1662 1729 38500 432.3
2013-03-19 1725 1742 1710 1717 20300 429.3
2013-03-21 1710 1723 1709 1720 19200 430
2013-03-22 1715 1715 1705 1709 13200 427.3
2013-03-25 1708 1717 1670 1708 26500 427
2013-03-26 1690 1700 1672 1698 19900 424.5
2013-03-27 1698 1722 1680 1708 21100 427
2013-03-28 1713 1713 1667 1679 27100 419.8
2013-03-29 1695 1738 1695 1727 48500 431.8
2013-04-01 1705 1709 1662 1662 23700 415.5
2013-04-02 1615 1649 1577 1627 21600 406.8
2013-04-03 1630 1694 1627 1688 23700 422
2013-04-04 1685 1692 1658 1692 10600 423
2013-04-05 1705 1750 1702 1749 45000 437.3
2013-04-08 1777 1780 1702 1741 34200 435.3
2013-04-09 1750 1754 1710 1724 24700 431
2013-04-10 1724 1736 1715 1731 17900 432.8
2013-04-11 1721 1750 1720 1727 13000 431.8
2013-04-12 1737 1737 1700 1706 22300 426.5
2013-04-15 1706 1722 1668 1708 14700 427
2013-04-16 1705 1724 1676 1716 22900 429
2013-04-17 1720 1730 1719 1723 10100 430.8
2013-04-18 1716 1725 1703 1704 10000 426
2013-04-19 1719 1727 1703 1713 9600 428.3
2013-04-22 1730 1748 1720 1722 25400 430.5
2013-04-23 1750 1839 1748 1816 100300 454
2013-04-24 1820 1840 1801 1821 38200 455.3
2013-04-25 1827 1827 1802 1824 26600 456
2013-04-26 1824 1825 1777 1778 13400 444.5
2013-04-30 1777 1790 1750 1756 19100 439
2013-05-01 1770 1788 1755 1777 17600 444.3
2013-05-02 1778 1827 1770 1827 33900 456.8
2013-05-07 1848 1884 1846 1874 39400 468.5
2013-05-08 1879 1880 1819 1830 29700 457.5
2013-05-09 1850 1865 1823 1827 24000 456.8
2013-05-10 1864 1864 1817 1819 18600 454.8
2013-05-13 1850 1850 1730 1776 45400 444
2013-05-14 1936 1936 1870 1928 154000 482
2013-05-15 2050 2328 2045 2255 409800 563.8
2013-05-16 2161 2204 1951 2159 148200 539.8
2013-05-17 2159 2318 2110 2249 105600 562.3
2013-05-20 2281 2281 2191 2242 68700 560.5
2013-05-21 2203 2260 2193 2259 44100 564.8
2013-05-22 2220 2231 2150 2162 40800 540.5
2013-05-23 2147 2180 2011 2028 60600 507
2013-05-24 2060 2166 2021 2139 58200 534.8
2013-05-27 2060 2100 2021 2075 32900 518.8
2013-05-28 2066 2110 2062 2090 22600 522.5
2013-05-29 2099 2121 2070 2100 23800 525
2013-05-30 2020 2079 1995 2026 24300 506.5
2013-05-31 2018 2079 2018 2029 23200 507.3
2013-06-03 2000 2040 2000 2010 19600 502.5
2013-06-04 2020 2020 1950 1992 20500 498
2013-06-05 2000 2148 2000 2050 47300 512.5
2013-06-06 1999 2007 1812 1862 45800 465.5
2013-06-07 1770 1822 1700 1715 66500 428.8
2013-06-10 1780 1911 1775 1811 33700 452.8
2013-06-11 1820 1870 1750 1858 24600 464.5
2013-06-12 1826 1844 1791 1827 36200 456.8
2013-06-13 1818 1825 1755 1780 15900 445
2013-06-14 1824 1845 1790 1801 21200 450.3
2013-06-17 1800 1881 1800 1863 9600 465.8
2013-06-18 1897 1920 1866 1881 18400 470.3
2013-06-19 1936 1940 1885 1921 13500 480.3
2013-06-20 1910 1910 1891 1905 7400 476.3
2013-06-21 1890 1897 1850 1896 13200 474
2013-06-24 1897 1907 1888 1895 12400 473.8
2013-06-25 1918 1918 1838 1861 12500 465.3
2013-06-26 1861 1897 1790 1822 7800 455.5
2013-06-27 1814 1830 1784 1828 11000 457
2013-06-28 1863 1890 1845 1889 6200 472.3
2013-07-01 1890 1917 1889 1914 12000 478.5
2013-07-02 1920 1928 1915 1916 7600 479
2013-07-03 1923 1950 1910 1944 7200 486
2013-07-04 1944 1944 1916 1928 7400 482
2013-07-05 1940 1960 1918 1937 26800 484.3
2013-07-08 1982 1982 1931 1948 10300 487
2013-07-09 1954 1980 1937 1968 4700 492
2013-07-10 1980 1981 1968 1980 7100 495
2013-07-11 1952 2048 1952 2038 15300 509.5
2013-07-12 2049 2049 2019 2040 6200 510
2013-07-16 2050 2085 2000 2022 13100 505.5
2013-07-17 2050 2061 2013 2039 8200 509.8
2013-07-18 2000 2050 2000 2042 18900 510.5
2013-07-19 2022 2045 1903 1977 21900 494.3
2013-07-22 1978 1983 1963 1979 6000 494.8
2013-07-23 1985 2022 1980 2022 5100 505.5
2013-07-24 2005 2038 2005 2027 5000 506.8
2013-07-25 2037 2037 1985 2006 6600 501.5
2013-07-26 2006 2006 1971 1980 6500 495
2013-07-29 1952 1955 1918 1918 9000 479.5
2013-07-30 1888 1984 1860 1964 8400 491
2013-07-31 1963 1989 1946 1989 7000 497.3
2013-08-01 2000 2008 1950 2005 7600 501.3
2013-08-02 2038 2050 2023 2049 20000 512.3
2013-08-05 2050 2091 2049 2051 16000 512.8
2013-08-06 2051 2080 2051 2056 8600 514
2013-08-07 1836 1921 1836 1898 58400 474.5
2013-08-08 1903 1962 1903 1912 13300 478
2013-08-09 1938 1941 1895 1922 6100 480.5
2013-08-12 1900 1935 1875 1917 7300 479.3
2013-08-13 1897 1945 1897 1934 15600 483.5
2013-08-14 1894 1930 1893 1930 5200 482.5
2013-08-15 1891 1939 1891 1918 8100 479.5
2013-08-16 1918 1955 1905 1922 7700 480.5
2013-08-19 1922 1937 1920 1920 1000 480
2013-08-20 1884 1949 1880 1925 4000 481.3
2013-08-21 1902 1916 1872 1892 2600 473
2013-08-22 1892 1915 1881 1911 1700 477.8
2013-08-23 1928 1928 1861 1876 4200 469
2013-08-26 1899 1900 1891 1900 4100 475
2013-08-27 1900 1908 1900 1907 2000 476.8
2013-08-28 1870 1913 1870 1913 6300 478.3
2013-08-29 1913 1949 1910 1949 6300 487.3
2013-08-30 1949 1960 1920 1937 8100 484.3
2013-09-02 1937 1937 1894 1934 2000 483.5
2013-09-03 1971 1971 1915 1948 4000 487
2013-09-04 1919 1963 1919 1963 4600 490.8
2013-09-05 1959 1963 1950 1958 3800 489.5
2013-09-06 1958 1958 1920 1957 1600 489.3
2013-09-09 1956 1978 1948 1975 2400 493.8
2013-09-10 1976 1985 1969 1985 3900 496.3
2013-09-11 1990 1998 1966 1998 7600 499.5
2013-09-12 2005 2010 1964 1970 11700 492.5
2013-09-13 1960 2020 1948 2014 14600 503.5
2013-09-17 2029 2029 1984 2001 9900 500.3
2013-09-18 1984 2019 1984 2006 5600 501.5
2013-09-19 2000 2048 1990 2048 8400 512
2013-09-20 2050 2050 1999 2022 11100 505.5
2013-09-24 2020 2038 2000 2015 6900 503.8
2013-09-25 1990 2012 1990 2007 5700 501.8
2013-09-26 2005 2049 1980 2005 7300 501.3
2013-09-27 2026 2030 2006 2022 5000 505.5
2013-09-30 2002 2013 2002 2011 2900 502.8
2013-10-01 2000 2039 1996 2026 8200 506.5
2013-10-02 2040 2043 1975 1995 9900 498.8
2013-10-03 1955 1998 1955 1981 8500 495.3
2013-10-04 1954 1999 1954 1960 8900 490
2013-10-07 1961 1989 1959 1964 6900 491
2013-10-08 1952 1994 1943 1986 7400 496.5
2013-10-09 1986 1999 1970 1985 4700 496.3
2013-10-10 1985 1993 1975 1986 6000 496.5
2013-10-11 1988 1999 1978 1999 8800 499.8
2013-10-15 1999 1999 1976 1990 3800 497.5
2013-10-16 1990 1990 1960 1990 4200 497.5
2013-10-17 2035 2087 2003 2015 37500 503.8
2013-10-18 2020 2028 1982 1997 23300 499.3
2013-10-21 2020 2028 2010 2028 13300 507
2013-10-22 2028 2035 2020 2028 8900 507
2013-10-23 2030 2039 1997 1998 13100 499.5
2013-10-24 2000 2010 1977 2005 13600 501.3
2013-10-25 2009 2009 1965 2000 10000 500
2013-10-28 2000 2004 1992 1992 10000 498
2013-10-29 1993 2010 1987 2005 6700 501.3
2013-10-30 2007 2047 1970 2047 18200 511.8
2013-10-31 2033 2041 1991 1996 11400 499
2013-11-01 2012 2012 1962 1966 5600 491.5
2013-11-05 1967 1979 1932 1976 9300 494
2013-11-06 1970 1999 1970 1997 3600 499.3
2013-11-07 1996 1996 1980 1989 5200 497.3
2013-11-08 1987 1999 1966 1990 23600 497.5
2013-11-11 1990 1998 1973 1990 14300 497.5
2013-11-12 1975 2016 1974 2010 14300 502.5
2013-11-13 2010 2010 1980 2001 8000 500.3
2013-11-14 1980 2000 1975 1985 9700 496.3
2013-11-15 1971 1999 1970 1998 9600 499.5
2013-11-18 2005 2005 1994 1996 4100 499
2013-11-19 1988 1993 1984 1990 700 497.5
2013-11-20 1990 1999 1980 1982 4200 495.5
2013-11-21 1970 1990 1938 1980 22000 495
2013-11-22 1985 1985 1965 1980 12700 495
2013-11-25 1991 1991 1972 1977 7900 494.3
2013-11-26 1980 1980 1963 1978 7500 494.5
2013-11-27 1961 1979 1961 1974 10300 493.5
2013-11-28 1980 1984 1971 1977 7000 494.3
2013-11-29 1984 2010 1984 1998 32400 499.5
2013-12-02 2011 2011 1998 2000 7500 500
2013-12-03 2000 2007 1980 1995 19500 498.8
2013-12-04 1979 1988 1978 1980 13300 495
2013-12-05 1980 1987 1975 1975 10600 493.8
2013-12-06 1973 1982 1972 1979 11000 494.8
2013-12-09 1979 1981 1970 1981 5000 495.3
2013-12-10 1969 1979 1960 1977 21800 494.3
2013-12-11 1970 1980 1966 1967 21500 491.8
2013-12-12 1968 1970 1943 1957 21400 489.3
2013-12-13 1996 1996 1942 1962 13400 490.5
2013-12-16 1985 1985 1956 1963 7400 490.8
2013-12-17 1980 1983 1950 1967 9900 491.8
2013-12-18 1962 1970 1931 1966 14600 491.5
2013-12-19 1969 1970 1933 1969 10600 492.3
2013-12-20 1950 1966 1943 1964 13200 491
2013-12-24 1927 1965 1924 1924 21900 481
2013-12-25 1913 1920 1885 1902 14600 475.5
2013-12-26 1910 1963 1910 1955 4700 488.8
2013-12-27 1957 2000 1945 1967 12000 491.8
2013-12-30 1998 2007 1961 1980 27000 495


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。