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
2014-01-06 2000 2045 1990 2018 16800 504.5
2014-01-07 2029 2040 2005 2030 9800 507.5
2014-01-08 2048 2049 2011 2032 14100 508
2014-01-09 2032 2063 2027 2050 21700 512.5
2014-01-10 2040 2056 2031 2049 11300 512.3
2014-01-14 2050 2053 2032 2044 6700 511
2014-01-15 2055 2070 2047 2061 14000 515.3
2014-01-16 2081 2140 2066 2123 24500 530.8
2014-01-17 2114 2139 2089 2128 14400 532
2014-01-20 2110 2137 2077 2107 9200 526.8
2014-01-21 2110 2125 2086 2093 11700 523.3
2014-01-22 2090 2123 2050 2099 4800 524.8
2014-01-23 2100 2109 2048 2070 11900 517.5
2014-01-24 2097 2097 2035 2035 10400 508.8
2014-01-27 2010 2015 1971 1980 10300 495
2014-01-28 2020 2064 1970 2014 8900 503.5
2014-01-29 2023 2069 2000 2042 13600 510.5
2014-01-30 2001 2036 1970 2017 9600 504.3
2014-01-31 2050 2066 2034 2064 18200 516
2014-02-03 2043 2100 2043 2070 21000 517.5
2014-02-04 2035 2060 2021 2055 35200 513.8
2014-02-05 2050 2100 2050 2084 20700 521
2014-02-06 2084 2110 2068 2106 8300 526.5
2014-02-07 2200 2294 2156 2179 109100 544.8
2014-02-10 2185 2257 2185 2243 23900 560.8
2014-02-12 2275 2284 2247 2262 13900 565.5
2014-02-13 2255 2255 2217 2233 8700 558.3
2014-02-14 2204 2231 2200 2208 9200 552
2014-02-17 2233 2268 2224 2267 13800 566.8
2014-02-18 2271 2309 2271 2304 36500 576
2014-02-19 2300 2303 2270 2294 24300 573.5
2014-02-20 2294 2313 2290 2303 14300 575.8
2014-02-21 2305 2348 2300 2341 43800 585.3
2014-02-24 2370 2375 2350 2364 23000 591
2014-02-25 2385 2395 2347 2347 21500 586.8
2014-02-26 2420 2497 2398 2438 53600 609.5
2014-02-27 2400 2450 2355 2380 40700 595
2014-02-28 2356 2420 2351 2415 24800 603.8
2014-03-03 2420 2427 2372 2408 13000 602
2014-03-04 2352 2398 2352 2373 13700 593.3
2014-03-05 2428 2500 2428 2499 40500 624.8
2014-03-06 2510 2523 2433 2458 22100 614.5
2014-03-07 2487 2499 2452 2495 19000 623.8
2014-03-10 2520 2543 2514 2531 40100 632.8
2014-03-11 2550 2596 2472 2536 68000 634
2014-03-12 2549 2549 2531 2547 22400 636.8
2014-03-13 2538 2556 2536 2542 27100 635.5
2014-03-14 2491 2498 2365 2438 61600 609.5
2014-03-17 2433 2437 2345 2365 22200 591.3
2014-03-18 2448 2448 2425 2430 19300 607.5
2014-03-19 2401 2410 2306 2339 18700 584.8
2014-03-20 2418 2450 2378 2405 52000 601.3
2014-03-24 2440 2450 2372 2381 46800 595.3
2014-03-25 2384 2384 2240 2267 85200 566.8
2014-03-26 2267 2269 2210 2216 46400 554
2014-03-27 2170 2300 2158 2277 33800 569.3
2014-03-28 2260 2300 2170 2299 38100 574.8
2014-03-31 2307 2314 2270 2303 17800 575.8
2014-04-01 2322 2344 2310 2329 25200 582.3
2014-04-02 2350 2350 2276 2285 25800 571.3
2014-04-03 2298 2298 2256 2260 6300 565
2014-04-04 2250 2285 2224 2228 14900 557
2014-04-07 2220 2283 2220 2283 26100 570.8
2014-04-08 2247 2255 2209 2210 13600 552.5
2014-04-09 2180 2180 2129 2135 18700 533.8
2014-04-10 2149 2151 2092 2094 22300 523.5
2014-04-11 2037 2077 2026 2065 24300 516.3
2014-04-14 2100 2107 2077 2077 7300 519.3
2014-04-15 2098 2098 2065 2077 6700 519.3
2014-04-16 2094 2132 2087 2119 18700 529.8
2014-04-17 2121 2132 2090 2108 24100 527
2014-04-18 2097 2109 2084 2099 11000 524.8
2014-04-21 2100 2100 2040 2043 24300 510.8
2014-04-22 2041 2049 2010 2012 29600 503
2014-04-23 2004 2026 1990 2018 29900 504.5
2014-04-24 2018 2061 2013 2020 11500 505
2014-04-25 2067 2083 2024 2072 26800 518
2014-04-28 2079 2079 2025 2033 15000 508.3
2014-04-30 2097 2109 2038 2088 25700 522
2014-05-01 2067 2107 2060 2094 12800 523.5
2014-05-02 2140 2148 2108 2144 24700 536
2014-05-07 2140 2140 2065 2070 16200 517.5
2014-05-08 2083 2085 2052 2058 13200 514.5
2014-05-09 2051 2072 2010 2027 15900 506.8
2014-05-12 2027 2036 1981 1988 21300 497
2014-05-13 1995 2005 1950 1970 25100 492.5
2014-05-14 1850 1866 1781 1836 64200 459
2014-05-15 1810 1810 1704 1712 96500 428
2014-05-16 1710 1717 1705 1712 62500 428
2014-05-19 1721 1725 1698 1707 38300 426.8
2014-05-20 1701 1715 1695 1707 22500 426.8
2014-05-21 1702 1710 1684 1701 30000 425.3
2014-05-22 1717 1745 1717 1730 26300 432.5
2014-05-23 1750 1780 1750 1763 25600 440.8
2014-05-26 1793 1812 1781 1803 22200 450.8
2014-05-27 1786 1790 1738 1756 60800 439
2014-05-28 1721 1730 1705 1715 58900 428.8
2014-05-29 1720 1726 1707 1716 28500 429
2014-05-30 1727 1728 1700 1704 50900 426
2014-06-02 1708 1734 1708 1721 29200 430.3
2014-06-03 1739 1748 1730 1735 28000 433.8
2014-06-04 1735 1751 1730 1741 30400 435.3
2014-06-05 1740 1741 1721 1724 54900 431
2014-06-06 1733 1740 1723 1725 30200 431.3
2014-06-09 1745 1773 1742 1771 58300 442.8
2014-06-10 1789 1793 1676 1773 76800 443.3
2014-06-11 1792 1835 1771 1818 65700 454.5
2014-06-12 1898 1949 1879 1949 147200 487.3
2014-06-13 1960 1977 1911 1926 93900 481.5
2014-06-16 1900 1920 1854 1862 54000 465.5
2014-06-17 1870 1880 1850 1862 34000 465.5
2014-06-18 1942 1960 1886 1897 53300 474.3
2014-06-19 1895 1914 1880 1889 40600 472.3
2014-06-20 1892 1908 1865 1871 24100 467.8
2014-06-23 1880 1900 1880 1889 15900 472.3
2014-06-24 1881 1896 1840 1860 33100 465
2014-06-25 1878 1879 1824 1828 41000 457
2014-06-26 1854 1856 1806 1819 28900 454.8
2014-06-27 1819 1820 1786 1815 29800 453.8
2014-06-30 1814 1861 1801 1852 31200 463
2014-07-01 1870 1870 1839 1846 25500 461.5
2014-07-02 1862 1862 1851 1855 9300 463.8
2014-07-03 1861 1867 1845 1850 14900 462.5
2014-07-04 1848 1854 1834 1839 26200 459.8
2014-07-07 1860 1860 1836 1838 13400 459.5
2014-07-08 1843 1845 1826 1838 9800 459.5
2014-07-09 1833 1833 1818 1827 8200 456.8
2014-07-10 1823 1839 1803 1803 19000 450.8
2014-07-11 1801 1801 1786 1793 15700 448.3
2014-07-14 1793 1825 1784 1823 8700 455.8
2014-07-15 1824 1830 1812 1818 12100 454.5
2014-07-16 1820 1820 1801 1805 7300 451.3
2014-07-17 1802 1804 1785 1800 17500 450
2014-07-18 1775 1799 1772 1786 10500 446.5
2014-07-22 1786 1799 1780 1787 10000 446.8
2014-07-23 1780 1799 1779 1787 8900 446.8
2014-07-24 1783 1783 1773 1780 12100 445
2014-07-25 1789 1812 1782 1793 15100 448.3
2014-07-28 1799 1799 1761 1763 29500 440.8
2014-07-29 1769 1771 1752 1753 17700 438.3
2014-07-30 1750 1767 1747 1747 22400 436.8
2014-07-31 1748 1766 1741 1742 22600 435.5
2014-08-01 1730 1745 1730 1731 19400 432.8
2014-08-04 1732 1738 1712 1720 22400 430
2014-08-05 1720 1736 1720 1723 10000 430.8
2014-08-06 1719 1720 1701 1704 17100 426
2014-08-07 1662 1716 1655 1714 46500 428.5
2014-08-08 1701 1706 1663 1672 15200 418
2014-08-11 1696 1715 1690 1710 7600 427.5
2014-08-12 1710 1710 1687 1700 12700 425
2014-08-13 1691 1713 1691 1709 10600 427.3
2014-08-14 1717 1717 1703 1710 10700 427.5
2014-08-15 1710 1710 1695 1698 9900 424.5
2014-08-18 1705 1710 1692 1696 11100 424
2014-08-19 1692 1711 1686 1693 15700 423.3
2014-08-20 1699 1699 1692 1695 5200 423.8
2014-08-21 1695 1706 1683 1694 18200 423.5
2014-08-22 1774 1834 1750 1777 115100 444.3
2014-08-25 1777 1778 1723 1739 27600 434.8
2014-08-26 1732 1748 1725 1746 20500 436.5
2014-08-27 1758 1791 1758 1784 36100 446
2014-08-28 1784 1784 1748 1751 18500 437.8
2014-08-29 1750 1775 1750 1753 14600 438.3
2014-09-01 1781 1816 1773 1810 34600 452.5
2014-09-02 1816 1818 1789 1801 12300 450.3
2014-09-03 1810 1810 1765 1795 12100 448.8
2014-09-04 1760 1785 1760 1768 12400 442
2014-09-05 1768 1778 1762 1763 4900 440.8
2014-09-08 1765 1794 1765 1789 7600 447.3
2014-09-09 1789 1796 1786 1787 4200 446.8
2014-09-10 1776 1802 1776 1797 10400 449.3
2014-09-11 1797 1819 1797 1804 12300 451
2014-09-12 1820 1840 1820 1840 31800 460
2014-09-16 1837 1844 1803 1819 9600 454.8
2014-09-17 1819 1824 1806 1806 8400 451.5
2014-09-18 1805 1816 1780 1800 16100 450
2014-09-19 1809 1820 1788 1802 10600 450.5
2014-09-22 1790 1801 1783 1791 7000 447.8
2014-09-24 1780 1800 1770 1797 27100 449.3
2014-09-25 1809 1821 1800 1821 14900 455.3
2014-09-26 1766 1823 1766 1813 13700 453.3
2014-09-29 1815 1830 1808 1820 5200 455
2014-09-30 1820 1830 1801 1810 10800 452.5
2014-10-01 1800 1801 1772 1789 10400 447.3
2014-10-02 1751 1775 1750 1765 17800 441.3
2014-10-03 1745 1790 1730 1779 9000 444.8
2014-10-06 1768 1813 1768 1808 7800 452
2014-10-07 1807 1816 1807 1807 4700 451.8
2014-10-08 1755 1784 1753 1782 9500 445.5
2014-10-09 1776 1796 1763 1775 12300 443.8
2014-10-10 1750 1758 1720 1726 10200 431.5
2014-10-14 1686 1701 1681 1700 12200 425
2014-10-15 1700 1706 1700 1702 2400 425.5
2014-10-16 1690 1720 1680 1685 10500 421.3
2014-10-17 1680 1705 1672 1676 18600 419
2014-10-20 1685 1708 1685 1706 5600 426.5
2014-10-21 1666 1681 1654 1663 23800 415.8
2014-10-22 1664 1695 1664 1695 10600 423.8
2014-10-23 1682 1768 1671 1705 9500 426.3
2014-10-24 1710 1735 1690 1706 12900 426.5
2014-10-27 1704 1719 1685 1719 6700 429.8
2014-10-28 1725 1725 1672 1685 8400 421.3
2014-10-29 1685 1700 1680 1684 7200 421
2014-10-30 1700 1709 1677 1677 17900 419.3
2014-10-31 1685 1726 1685 1710 9200 427.5
2014-11-04 1725 1743 1710 1710 12200 427.5
2014-11-05 1710 1721 1710 1714 3600 428.5
2014-11-06 1721 1738 1716 1722 5100 430.5
2014-11-07 1722 1753 1715 1729 9000 432.3
2014-11-10 1718 1755 1716 1748 9200 437
2014-11-11 1745 1747 1721 1747 4900 436.8
2014-11-12 1750 1750 1724 1724 3500 431
2014-11-13 1715 1726 1705 1724 6500 431
2014-11-14 1721 1743 1720 1740 9300 435
2014-11-17 1748 1748 1740 1740 7300 435
2014-11-18 1740 1759 1740 1759 5000 439.8
2014-11-19 1755 1770 1748 1760 6900 440
2014-11-20 1760 1812 1760 1781 7000 445.3
2014-11-21 1780 1808 1780 1792 11700 448
2014-11-25 1790 1798 1783 1795 9300 448.8
2014-11-26 1798 1806 1795 1800 11100 450
2014-11-27 1800 1808 1798 1805 19900 451.3
2014-11-28 1805 1809 1795 1809 9600 452.3
2014-12-01 1783 1809 1781 1805 25600 451.3
2014-12-02 1781 1800 1781 1786 8600 446.5
2014-12-03 1790 1798 1771 1792 11800 448
2014-12-04 1792 1792 1750 1764 27200 441
2014-12-05 1754 1754 1736 1749 5300 437.3
2014-12-08 1731 1750 1731 1749 14500 437.3
2014-12-09 1722 1745 1722 1740 6400 435
2014-12-10 1720 1724 1698 1701 25200 425.3
2014-12-11 1700 1701 1694 1696 15700 424
2014-12-12 1681 1686 1661 1666 33000 416.5
2014-12-15 1650 1658 1631 1632 33100 408
2014-12-16 1615 1622 1610 1616 24700 404
2014-12-17 1610 1629 1610 1616 15300 404
2014-12-18 1623 1659 1620 1628 27400 407
2014-12-19 1633 1668 1633 1645 16500 411.3
2014-12-22 1660 1674 1646 1659 7900 414.8
2014-12-24 1660 1674 1660 1674 16300 418.5
2014-12-25 1651 1708 1651 1684 25000 421
2014-12-26 1675 1714 1675 1708 12200 427
2014-12-29 1730 1742 1712 1725 7900 431.3
2014-12-30 1725 1734 1720 1727 12000 431.8


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。