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。

日付 始値 高値 安値 終値 出来高 終値調整
2006-01-04 489000 489000 474000 483000 173 2415
2006-01-05 488000 533000 483000 527000 1263 2635
2006-01-06 526000 550000 511000 516000 697 2580
2006-01-10 519000 548000 511000 528000 595 2640
2006-01-11 522000 525000 499000 514000 560 2570
2006-01-12 520000 524000 510000 522000 209 2610
2006-01-13 518000 560000 514000 556000 1209 2780
2006-01-16 570000 575000 545000 545000 1021 2725
2006-01-17 505000 534000 481000 490000 1679 2450
2006-01-18 445000 450000 440000 448000 320 2240
2006-01-19 430000 490000 430000 475000 671 2375
2006-01-20 482000 490000 447000 454000 493 2270
2006-01-23 431000 448000 410000 424000 337 2120
2006-01-24 433000 458000 431000 433000 498 2165
2006-01-25 445000 459000 442000 451000 223 2255
2006-01-26 465000 480000 461000 480000 192 2400
2006-01-27 481000 491000 477000 491000 274 2455
2006-01-30 501000 509000 480000 481000 329 2405
2006-01-31 480000 482000 465000 479000 231 2395
2006-02-01 476000 478000 464000 468000 215 2340
2006-02-02 471000 474000 460000 462000 133 2310
2006-02-03 452000 471000 452000 471000 107 2355
2006-02-06 474000 499000 472000 496000 359 2480
2006-02-07 504000 513000 494000 498000 423 2490
2006-02-08 500000 506000 475000 485000 333 2425
2006-02-09 494000 504000 485000 487000 196 2435
2006-02-10 492000 497000 461000 497000 344 2485
2006-02-13 514000 514000 468000 476000 975 2380
2006-02-14 466000 473000 426000 467000 713 2335
2006-02-15 477000 484000 450000 454000 195 2270
2006-02-16 454000 460000 444000 455000 166 2275
2006-02-17 455000 455000 428000 437000 306 2185
2006-02-20 412000 420000 388000 388000 334 1940
2006-02-21 368000 392000 343000 383000 1053 1915
2006-02-22 386000 406000 373000 390000 445 1950
2006-02-23 405000 435000 396000 431000 461 2155
2006-02-24 436000 441000 424000 433000 204 2165
2006-02-27 435000 444000 425000 430000 258 2150
2006-02-28 435000 441000 426000 435000 181 2175
2006-03-01 420000 428000 410000 428000 63 2140
2006-03-02 425000 433000 420000 420000 121 2100
2006-03-03 411000 413000 397000 400000 194 2000
2006-03-06 401000 401000 380000 382000 355 1910
2006-03-07 383000 390000 380000 381000 222 1905
2006-03-08 380000 384000 377000 382000 115 1910
2006-03-09 382000 394000 378000 392000 336 1960
2006-03-10 387000 404000 384000 398000 266 1990
2006-03-13 406000 434000 406000 430000 380 2150
2006-03-14 425000 426000 408000 410000 174 2050
2006-03-15 414000 415000 400000 400000 297 2000
2006-03-16 403000 406000 390000 392000 199 1960
2006-03-17 387000 396000 387000 396000 200 1980
2006-03-20 346000 346000 346000 346000 157 1730
2006-03-22 346000 367000 343000 346000 1406 1730
2006-03-23 351000 351000 336000 338000 688 1690
2006-03-24 340000 347000 336000 346000 421 1730
2006-03-27 350000 352000 347000 347000 410 1735
2006-03-28 167000 171000 160000 164000 910 1640
2006-03-29 163000 172000 161000 166000 1033 1660
2006-03-30 168000 169000 164000 168000 1118 1680
2006-03-31 170000 171000 167000 169000 1171 1690
2006-04-03 170000 176000 168000 174000 1913 1740
2006-04-04 175000 187000 173000 178000 4501 1780
2006-04-05 182000 184000 171000 175000 1953 1750
2006-04-06 175000 181000 175000 179000 1623 1790
2006-04-07 182000 182000 179000 181000 745 1810
2006-04-10 180000 180000 175000 177000 993 1770
2006-04-11 176000 177000 173000 174000 664 1740
2006-04-12 173000 175000 171000 174000 398 1740
2006-04-13 173000 175000 173000 175000 214 1750
2006-04-14 175000 176000 172000 172000 354 1720
2006-04-17 172000 174000 168000 168000 552 1680
2006-04-18 162000 172000 161000 170000 764 1700
2006-04-19 170000 170000 166000 166000 295 1660
2006-04-20 166000 166000 161000 162000 353 1620
2006-04-21 161000 162000 153000 153000 637 1530
2006-04-24 153000 154000 146000 148000 507 1480
2006-04-25 149000 158000 149000 158000 227 1580
2006-04-26 158000 158000 152000 155000 252 1550
2006-04-27 153000 157000 153000 153000 194 1530
2006-04-28 150000 152000 147000 151000 280 1510
2006-05-01 148000 151000 148000 149000 128 1490
2006-05-02 150000 155000 150000 155000 319 1550
2006-05-08 157000 157000 150000 152000 795 1520
2006-05-09 150000 150000 142000 145000 1999 1450
2006-05-10 144000 145000 135000 137000 1267 1370
2006-05-11 141000 142000 137000 139000 738 1390
2006-05-12 133000 139000 130000 135000 1375 1350
2006-05-15 130000 135000 125000 129000 1050 1290
2006-05-16 129000 131000 120000 123000 796 1230
2006-05-17 121000 125000 115000 122000 915 1220
2006-05-18 116000 123000 114000 123000 336 1230
2006-05-19 120000 131000 120000 127000 381 1270
2006-05-22 109000 113000 107000 107000 7336 1070
2006-05-23 107000 108000 99600 105000 2625 1050
2006-05-24 106000 106000 100000 105000 996 1050
2006-05-25 104000 107000 101000 104000 1256 1040
2006-05-26 109000 109000 102000 102000 1476 1020
2006-05-29 102000 104000 95100 95100 2637 951
2006-05-30 95100 98400 91000 98400 686 984
2006-05-31 92400 98400 91500 93000 634 930
2006-06-01 92500 95000 84800 85200 1192 852
2006-06-02 85000 89700 78100 89700 1409 897
2006-06-05 90700 94200 86500 91500 506 915
2006-06-06 88500 91000 87900 89000 688 890
2006-06-07 90000 90600 87900 88000 296 880
2006-06-08 87500 87500 82900 83100 327 831
2006-06-09 84500 87200 82300 85800 668 858
2006-06-12 87800 92500 85300 92500 343 925
2006-06-13 88500 93800 88500 89200 462 892
2006-06-14 89000 93000 88800 91700 399 917
2006-06-15 94500 95000 92100 94000 417 940
2006-06-16 97000 99000 94100 94600 747 946
2006-06-19 96000 96000 94000 95000 263 950
2006-06-20 94900 95400 90500 90500 337 905
2006-06-21 91500 92900 90200 92000 153 920
2006-06-22 94000 94700 92000 92100 180 921
2006-06-23 93100 93100 90500 92500 122 925
2006-06-26 93500 93500 91000 91000 183 910
2006-06-27 91500 91600 89500 90500 216 905
2006-06-28 90000 90000 88500 89500 204 895
2006-06-29 89400 93500 88800 90800 384 908
2006-06-30 93100 93100 91500 92000 200 920
2006-07-03 92900 97100 91500 95000 563 950
2006-07-04 98000 105000 98000 105000 921 1050
2006-07-05 105000 118000 98500 103000 5157 1030
2006-07-06 101000 105000 99500 102000 1054 1020
2006-07-07 103000 105000 98500 98700 681 987
2006-07-10 95700 98600 95000 98600 382 986
2006-07-11 97600 98300 95600 95600 172 956
2006-07-12 94700 97000 92500 94000 177 940
2006-07-13 92000 94000 90000 90000 430 900
2006-07-14 88300 88800 86200 88800 384 888
2006-07-18 87800 88000 81100 81100 467 811
2006-07-19 80200 81600 79300 80000 375 800
2006-07-20 84000 87000 82200 84100 305 841
2006-07-21 83200 83800 82100 82900 111 829
2006-07-24 81500 81500 80000 81000 197 810
2006-07-25 84000 84000 80600 80600 145 806
2006-07-26 81100 81100 78000 78100 237 781
2006-07-27 78100 79200 76000 77100 225 771
2006-07-28 77200 78500 77000 77900 127 779
2006-07-31 77300 80900 77300 79500 216 795
2006-08-01 79500 80800 79400 79400 118 794
2006-08-02 80400 81900 80000 81900 264 819
2006-08-03 83900 84900 82000 83900 217 839
2006-08-04 84200 84200 81500 82200 147 822
2006-08-07 81900 82000 80500 81100 183 811
2006-08-08 80100 80100 79000 79800 164 798
2006-08-09 79600 83000 79000 80500 304 805
2006-08-10 80200 81000 79000 79800 175 798
2006-08-11 75800 77500 75100 77300 545 773
2006-08-14 78200 80400 78000 79000 204 790
2006-08-15 79100 81500 79100 80000 213 800
2006-08-16 81700 84000 81700 83500 187 835
2006-08-17 85500 85800 83600 84900 231 849
2006-08-18 87900 87900 86500 87400 226 874
2006-08-21 87400 88900 86700 86700 385 867
2006-08-22 86800 89200 86500 89000 203 890
2006-08-23 89000 89000 86700 88500 131 885
2006-08-24 89200 89200 87000 87500 145 875
2006-08-25 88300 88300 87000 87800 84 878
2006-08-28 87000 87000 85100 85400 107 854
2006-08-29 84400 86000 84000 86000 153 860
2006-08-30 86000 86000 83000 84400 130 844
2006-08-31 84600 84600 83100 83700 116 837
2006-09-01 84000 84200 83300 83300 52 833
2006-09-04 85000 85500 84400 85300 126 853
2006-09-05 84300 85000 84300 84300 133 843
2006-09-06 85000 85300 84100 85300 101 853
2006-09-07 84600 85000 84300 84500 38 845
2006-09-08 84900 86700 84200 85000 42 850
2006-09-11 85100 85100 83600 83600 41 836
2006-09-12 83000 83000 81000 81900 141 819
2006-09-13 82100 82500 80000 80500 179 805
2006-09-14 80000 80000 78000 78900 150 789
2006-09-15 79900 81000 78000 79500 92 795
2006-09-19 78200 79500 78100 78800 100 788
2006-09-20 78000 78300 77200 77900 125 779
2006-09-21 78000 78000 77000 77100 55 771
2006-09-22 77100 77900 76200 77000 84 770
2006-09-25 76500 78000 76000 76100 103 761
2006-09-26 76400 76400 74600 75100 142 751
2006-09-27 75400 77200 74500 77200 93 772
2006-09-28 76200 79700 76100 79700 113 797
2006-09-29 79900 80000 78100 79000 96 790
2006-10-02 79200 80000 77700 78400 106 784
2006-10-03 77400 78200 77100 77900 54 779
2006-10-04 77800 78000 76000 76700 323 767
2006-10-05 76200 77900 76200 77000 50 770
2006-10-06 76200 76200 75100 76000 122 760
2006-10-10 74900 76000 73700 75500 164 755
2006-10-11 74500 75400 72800 72800 126 728
2006-10-12 71500 72000 69600 71200 250 712
2006-10-13 71800 72400 71600 72200 65 722
2006-10-16 73200 74500 72600 74200 151 742
2006-10-17 73600 74500 72400 73700 73 737
2006-10-18 72800 75400 72000 75000 113 750
2006-10-19 75000 76000 74600 75100 154 751
2006-10-20 75000 75500 72200 73000 152 730
2006-10-23 72500 74000 72500 73800 80 738
2006-10-24 74000 74400 73000 73000 73 730
2006-10-25 73800 73800 72800 72800 38 728
2006-10-26 72700 72900 72200 72200 67 722
2006-10-27 72500 72600 72200 72500 41 725
2006-10-30 72000 72000 71000 71000 76 710
2006-10-31 70900 72500 70800 72000 45 720
2006-11-01 72000 72500 71600 72100 28 721
2006-11-02 71100 71500 70500 70700 86 707
2006-11-06 70200 70900 69200 70000 144 700
2006-11-07 69500 70500 69500 70000 37 700
2006-11-08 60000 60000 60000 60000 83 600
2006-11-09 55500 55900 55000 55000 1358 550
2006-11-10 54000 55900 53000 55900 1382 559
2006-11-13 53900 54100 50900 51600 673 516
2006-11-14 56100 56100 54000 54300 369 543
2006-11-15 55500 55900 53300 54400 204 544
2006-11-16 54100 54800 52100 52600 219 526
2006-11-17 51000 51200 49000 49200 434 492
2006-11-20 49600 49600 45200 45200 886 452
2006-11-21 46000 46000 44000 44000 298 440
2006-11-22 45000 47500 44200 47150 217 471.5
2006-11-24 45950 46550 45050 46400 191 464
2006-11-27 45100 48900 45100 47200 113 472
2006-11-28 47000 48750 46000 48400 126 484
2006-11-29 48750 49900 48300 49700 139 497
2006-11-30 49700 49850 48600 49850 200 498.5
2006-12-01 48650 49850 48650 49850 107 498.5
2006-12-04 48650 49800 48650 49500 139 495
2006-12-05 49100 50000 49000 50000 143 500
2006-12-06 50000 51000 49200 49800 163 498
2006-12-07 49800 53800 49700 52800 504 528
2006-12-08 50800 52200 50500 51000 263 510
2006-12-11 51600 53300 51000 52600 260 526
2006-12-12 52600 55000 51700 52500 454 525
2006-12-13 52600 52600 50000 50900 287 509
2006-12-14 50800 51700 49700 51000 172 510
2006-12-15 50500 51800 50300 51800 151 518
2006-12-18 51300 52000 50800 52000 272 520
2006-12-19 51500 51600 50500 50500 71 505
2006-12-20 50200 51000 48800 49300 266 493
2006-12-21 49100 49650 48300 49000 221 490
2006-12-22 48600 48600 46200 46200 336 462
2006-12-25 45000 46600 45000 45500 466 455
2006-12-26 45100 46400 45000 45650 367 456.5
2006-12-27 46450 47200 46400 46700 302 467
2006-12-28 46800 47200 46000 46100 119 461
2006-12-29 46100 46800 45850 46000 261 460


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。