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
2011-01-04 16800 17500 15950 17500 479 175
2011-01-05 17600 19790 17600 18900 1342 189
2011-01-06 19700 19880 17800 19000 958 190
2011-01-07 18200 18410 17300 17900 523 179
2011-01-11 17500 19500 17500 19000 547 190
2011-01-12 19500 19590 18300 18610 344 186.1
2011-01-13 18620 18680 17620 18100 310 181
2011-01-14 17750 18400 17600 17810 176 178.1
2011-01-17 17510 17980 17510 17790 206 177.9
2011-01-18 17520 17550 16850 16850 354 168.5
2011-01-19 16210 16800 16210 16300 395 163
2011-01-20 16700 18490 16700 18250 395 182.5
2011-01-21 18550 18550 17190 17700 310 177
2011-01-24 17690 18000 17220 17520 164 175.2
2011-01-25 17700 17800 17400 17790 210 177.9
2011-01-26 17900 19000 17760 19000 371 190
2011-01-27 19400 22950 19000 22600 1916 226
2011-01-28 21690 22400 20800 21100 1096 211
2011-01-31 22400 26100 22150 26100 3115 261
2011-02-01 25400 26000 24350 25710 1438 257.1
2011-02-02 25210 26000 24300 24890 867 248.9
2011-02-03 22900 24000 21810 22990 2070 229.9
2011-02-04 22760 25000 22600 23450 1114 234.5
2011-02-07 23100 24430 22280 23400 680 234
2011-02-08 22900 24500 22380 24400 742 244
2011-02-09 24740 29000 24000 26500 2334 265
2011-02-10 23000 23500 21500 21630 4290 216.3
2011-02-14 22130 22990 21630 21880 1305 218.8
2011-02-15 22000 22650 21400 22000 671 220
2011-02-16 22200 23000 21500 23000 617 230
2011-02-17 23000 23000 22070 22100 454 221
2011-02-18 22400 22690 21770 22100 231 221
2011-02-21 22190 22500 21100 21800 611 218
2011-02-22 21160 21500 20150 20420 595 204.2
2011-02-23 20200 20700 19980 20690 284 206.9
2011-02-24 20010 20480 18900 19790 479 197.9
2011-02-25 19390 19770 18700 19300 326 193
2011-02-28 19100 20060 18910 19050 349 190.5
2011-03-01 19200 20490 19190 20140 413 201.4
2011-03-02 19550 20300 19550 19880 229 198.8
2011-03-03 20000 20700 20000 20700 269 207
2011-03-04 20700 21350 20200 21350 430 213.5
2011-03-07 21350 21350 20100 20910 277 209.1
2011-03-08 20540 21250 20510 20800 127 208
2011-03-09 21300 22000 20890 21150 174 211.5
2011-03-10 21000 21490 20500 20920 160 209.2
2011-03-11 20450 20650 19520 19900 185 199
2011-03-14 15900 17100 15900 15900 694 159
2011-03-15 15000 15000 11900 11900 882 119
2011-03-16 11900 14500 11500 13100 596 131
2011-03-17 12600 13100 12000 12100 610 121
2011-03-18 14000 14830 13700 14830 429 148.3
2011-03-22 16000 17830 15400 17340 656 173.4
2011-03-23 17110 17110 16500 16950 195 169.5
2011-03-24 17250 17250 16000 16440 316 164.4
2011-03-25 16450 17250 16400 16450 280 164.5
2011-03-28 16450 16950 15810 16100 835 161
2011-03-29 15800 15800 14500 15250 472 152.5
2011-03-30 15250 16100 15110 15950 51 159.5
2011-03-31 15820 16190 15570 15800 75 158
2011-04-01 15700 16500 15000 15560 164 155.6
2011-04-04 15450 15550 15220 15430 46 154.3
2011-04-05 15240 15500 15110 15250 181 152.5
2011-04-06 15650 15880 15400 15800 98 158
2011-04-07 15800 15800 15200 15800 39 158
2011-04-08 15510 15900 15220 15500 74 155
2011-04-11 15300 16010 15180 15610 252 156.1
2011-04-12 15410 16200 15110 15400 111 154
2011-04-13 15400 15800 15400 15800 15 158
2011-04-14 15970 16000 15700 15990 20 159.9
2011-04-15 16000 16150 15800 15950 80 159.5
2011-04-18 15910 16000 15780 15950 43 159.5
2011-04-19 15950 16090 15200 15990 99 159.9
2011-04-20 15990 15990 15520 15950 26 159.5
2011-04-21 15910 16000 15800 16000 27 160
2011-04-22 16010 16010 15700 15800 95 158
2011-04-25 15900 16020 15820 15870 63 158.7
2011-04-26 16000 16120 15890 16100 43 161
2011-04-27 16500 16900 16100 16350 96 163.5
2011-04-28 16900 17300 16510 16650 170 166.5
2011-05-02 16740 17690 16740 17690 194 176.9
2011-05-06 17500 18500 17100 18500 199 185
2011-05-09 18500 18900 18150 18770 274 187.7
2011-05-10 18700 18770 18020 18650 176 186.5
2011-05-11 18950 21000 16300 17170 5840 171.7
2011-05-12 16770 16960 16310 16500 1333 165
2011-05-13 16370 16370 15300 16000 877 160
2011-05-16 15770 15770 14700 15220 462 152.2
2011-05-17 14610 15780 14580 15050 588 150.5
2011-05-18 15010 15590 15000 15590 218 155.9
2011-05-19 15190 15500 14980 15330 484 153.3
2011-05-20 15000 15200 14700 15000 235 150
2011-05-23 14900 14900 14200 14200 181 142
2011-05-24 14110 14280 13300 14280 348 142.8
2011-05-25 14290 14290 13630 13710 251 137.1
2011-05-26 13800 14040 13800 14040 177 140.4
2011-05-27 14160 14180 13910 14180 252 141.8
2011-05-30 14200 14200 13890 14090 184 140.9
2011-05-31 14100 14100 13950 14050 145 140.5
2011-06-01 14070 14400 13970 14130 143 141.3
2011-06-02 14170 14170 13900 14130 176 141.3
2011-06-03 14170 14190 13970 14100 155 141
2011-06-06 13900 14000 13810 13900 73 139
2011-06-07 13800 13870 13700 13720 73 137.2
2011-06-08 13800 13800 13300 13600 310 136
2011-06-09 13600 13700 13100 13550 248 135.5
2011-06-10 13550 13690 13400 13570 118 135.7
2011-06-13 13800 14500 13600 13990 508 139.9
2011-06-14 14190 14480 14050 14200 276 142
2011-06-15 14300 17000 14290 16000 1750 160
2011-06-16 15600 17000 15500 15760 1280 157.6
2011-06-17 15990 16500 15790 16240 1110 162.4
2011-06-20 16500 16500 15910 16020 400 160.2
2011-06-21 16050 16150 15250 15450 539 154.5
2011-06-22 15050 16290 14820 15640 805 156.4
2011-06-23 16040 16100 15500 15900 302 159
2011-06-24 15950 15950 15400 15520 236 155.2
2011-06-27 15520 15520 15040 15170 214 151.7
2011-06-28 15200 15350 15150 15280 88 152.8
2011-06-29 15440 15490 15210 15210 89 152.1
2011-06-30 15350 15350 14920 14930 228 149.3
2011-07-01 15130 15130 14870 14870 218 148.7
2011-07-04 14910 15100 14870 14980 199 149.8
2011-07-05 15000 15250 14990 15040 246 150.4
2011-07-06 15010 15050 14500 14980 244 149.8
2011-07-07 15150 15150 14700 14950 266 149.5
2011-07-08 15030 15030 14770 14770 365 147.7
2011-07-11 14750 15010 14700 14990 377 149.9
2011-07-12 14990 14990 14810 14910 80 149.1
2011-07-13 14800 14900 14750 14870 105 148.7
2011-07-14 14890 14890 14770 14780 39 147.8
2011-07-15 14630 14820 14300 14450 295 144.5
2011-07-19 14490 14490 14000 14390 139 143.9
2011-07-20 14300 14480 14160 14300 87 143
2011-07-21 14200 14350 14150 14330 226 143.3
2011-07-22 14330 14390 14210 14350 60 143.5
2011-07-25 14480 14500 14340 14470 130 144.7
2011-07-26 14400 14510 14360 14360 135 143.6
2011-07-27 14320 14320 14130 14150 136 141.5
2011-07-28 14000 14240 13900 14050 183 140.5
2011-07-29 14030 14030 13500 13650 271 136.5
2011-08-01 13550 13730 13200 13710 194 137.1
2011-08-02 13460 13610 13400 13590 73 135.9
2011-08-03 13400 13570 13220 13530 86 135.3
2011-08-04 13500 13650 13420 13570 65 135.7
2011-08-05 13210 13210 12520 13140 198 131.4
2011-08-08 12900 13140 12840 12880 177 128.8
2011-08-09 12300 13050 11120 13050 637 130.5
2011-08-10 13050 13090 12570 12630 259 126.3
2011-08-11 12100 12500 12100 12430 122 124.3
2011-08-12 12730 12920 12400 12560 177 125.6
2011-08-15 12600 12800 12500 12560 137 125.6
2011-08-16 12570 13040 12570 13040 410 130.4
2011-08-17 13000 13220 12310 12400 387 124
2011-08-18 12500 12500 11850 12190 1374 121.9
2011-08-19 11800 12840 11630 12660 748 126.6
2011-08-22 12690 12830 12100 12110 379 121.1
2011-08-23 12140 12690 12140 12300 757 123
2011-08-24 12500 13500 12310 12980 475 129.8
2011-08-25 13280 14400 13280 13580 758 135.8
2011-08-26 14300 14740 13920 14380 1301 143.8
2011-08-29 14880 15400 14380 15400 1529 154
2011-08-30 16000 17100 15610 16950 3612 169.5
2011-08-31 17510 18000 15300 15470 4609 154.7
2011-09-01 16170 16170 14880 15750 1545 157.5
2011-09-02 15080 15380 14230 14780 1814 147.8
2011-09-05 14300 14980 13990 14600 1399 146
2011-09-06 14450 14890 14250 14730 789 147.3
2011-09-07 14850 14990 14520 14750 746 147.5
2011-09-08 14600 14900 14020 14390 657 143.9
2011-09-09 14510 14790 14410 14450 738 144.5
2011-09-12 13850 14150 13330 13500 852 135
2011-09-13 13300 13640 12780 12990 814 129.9
2011-09-14 12900 13100 12300 12310 433 123.1
2011-09-15 12340 12900 12340 12710 393 127.1
2011-09-16 12720 14000 12720 13580 851 135.8
2011-09-20 13580 13700 13000 13500 1077 135
2011-09-21 13200 13450 12810 12810 372 128.1
2011-09-22 12700 13140 12550 13140 446 131.4
2011-09-26 13160 13590 12550 12550 765 125.5
2011-09-27 13440 13800 12900 13800 1025 138
2011-09-28 13200 13200 12780 12980 1079 129.8
2011-09-29 12970 12970 12550 12700 377 127
2011-09-30 12610 12890 12580 12710 434 127.1
2011-10-03 11750 11750 11330 11520 3641 115.2
2011-10-04 11110 11700 11010 11700 2414 117
2011-10-05 11730 11740 10790 11130 1899 111.3
2011-10-06 11200 11530 11200 11310 1323 113.1
2011-10-07 11400 11480 11000 11480 1575 114.8
2011-10-11 11700 11700 11290 11470 2824 114.7
2011-10-12 11480 11850 11400 11740 3026 117.4
2011-10-13 11860 12590 11860 12050 5873 120.5
2011-10-14 11900 12300 11780 12080 2243 120.8
2011-10-17 12350 13000 12350 12600 5219 126
2011-10-18 12480 12590 12200 12570 1614 125.7
2011-10-19 12740 12770 12290 12400 2205 124
2011-10-20 12100 12320 11700 12100 1711 121
2011-10-21 11830 12180 11750 11900 1468 119
2011-10-24 12000 12300 11750 12190 1845 121.9
2011-10-25 12180 12250 11940 12070 1706 120.7
2011-10-26 12080 12350 12000 12340 1763 123.4
2011-10-27 12350 12790 12180 12210 4888 122.1
2011-10-28 14000 14400 12850 12950 17475 129.5
2011-10-31 13240 13400 12960 13300 6773 133
2011-11-01 13450 15280 13270 14450 17909 144.5
2011-11-02 14190 14940 14020 14500 9578 145
2011-11-04 14400 14500 13750 14280 6827 142.8
2011-11-07 14370 14370 13340 13600 5267 136
2011-11-08 13700 14190 13010 13070 6559 130.7
2011-11-09 13370 14260 13200 14130 5671 141.3
2011-11-10 12930 13420 11900 12340 12604 123.4
2011-11-11 12340 12340 11800 12150 4653 121.5
2011-11-14 12200 12500 12030 12180 1889 121.8
2011-11-15 12060 12100 11800 11870 2486 118.7
2011-11-16 11800 12040 11560 11560 2631 115.6
2011-11-17 11350 12070 11150 12070 3669 120.7
2011-11-18 11990 12290 11660 12020 2615 120.2
2011-11-21 11840 12000 11500 11620 2542 116.2
2011-11-22 11320 11810 11170 11490 2474 114.9
2011-11-24 11340 11480 11200 11260 2098 112.6
2011-11-25 11210 11350 11150 11260 3109 112.6
2011-11-28 11290 11660 11240 11300 3641 113
2011-11-29 11530 11530 11340 11480 1276 114.8
2011-11-30 11550 12200 11530 12080 4007 120.8
2011-12-01 12410 12540 12100 12470 3173 124.7
2011-12-02 12530 12900 12440 12750 3718 127.5
2011-12-05 12990 13510 12730 13350 5448 133.5
2011-12-06 13310 13600 13000 13230 3615 132.3
2011-12-07 13200 13440 13190 13350 2031 133.5
2011-12-08 13400 13460 13100 13340 2592 133.4
2011-12-09 13100 13280 12950 13190 2419 131.9
2011-12-12 13550 14880 13550 14350 10238 143.5
2011-12-13 14350 16000 14220 15600 15013 156
2011-12-14 15820 15990 14820 15280 9922 152.8
2011-12-15 15000 15330 14730 14880 4827 148.8
2011-12-16 15010 16500 15010 16160 8677 161.6
2011-12-19 16400 16980 15350 15840 13477 158.4
2011-12-20 16160 16200 14780 15080 8267 150.8
2011-12-21 15200 15500 14560 14960 5235 149.6
2011-12-22 15000 15850 14650 15500 4826 155
2011-12-26 16000 16980 15910 16560 9398 165.6
2011-12-27 16000 16570 15780 16230 4617 162.3
2011-12-28 16480 17200 16110 16120 7581 161.2
2011-12-29 16010 16690 15640 16650 6241 166.5
2011-12-30 16420 17150 16420 16950 5928 169.5


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。