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
2004-01-05 1973 1973 1930 1937 34300 1937
2004-01-06 1955 1955 1930 1930 59400 1930
2004-01-07 1920 1940 1901 1929 74800 1929
2004-01-08 1929 1929 1910 1918 89000 1918
2004-01-09 1925 1945 1914 1919 89100 1919
2004-01-13 1949 1979 1935 1943 98900 1943
2004-01-14 1950 1979 1935 1950 54900 1950
2004-01-15 1956 1966 1915 1928 82000 1928
2004-01-16 1920 1937 1912 1915 44200 1915
2004-01-19 1916 1931 1912 1914 34700 1914
2004-01-20 1913 1927 1910 1915 96600 1915
2004-01-21 1907 1920 1891 1896 85500 1896
2004-01-22 1900 1925 1890 1915 82500 1915
2004-01-23 1934 1964 1915 1950 89300 1950
2004-01-26 1941 1950 1912 1945 65300 1945
2004-01-27 1921 1931 1896 1896 81300 1896
2004-01-28 1850 1884 1840 1855 218000 1855
2004-01-29 1831 1833 1801 1833 134200 1833
2004-01-30 1832 1879 1832 1862 64600 1862
2004-02-02 1878 1887 1808 1860 82800 1860
2004-02-03 1840 1850 1802 1850 93800 1850
2004-02-04 1845 1845 1785 1805 101600 1805
2004-02-05 1715 1726 1507 1650 1049500 1650
2004-02-06 1620 1640 1560 1608 347700 1608
2004-02-09 1599 1599 1577 1599 263600 1599
2004-02-10 1595 1595 1561 1592 212300 1592
2004-02-12 1569 1572 1542 1562 257300 1562
2004-02-13 1536 1570 1532 1550 210100 1550
2004-02-16 1586 1589 1566 1577 132800 1577
2004-02-17 1589 1605 1582 1591 175300 1591
2004-02-18 1600 1600 1569 1595 195600 1595
2004-02-19 1590 1592 1575 1582 77600 1582
2004-02-20 1585 1598 1579 1598 65600 1598
2004-02-23 1599 1605 1585 1597 133100 1597
2004-02-24 1598 1598 1581 1597 133000 1597
2004-02-25 1595 1595 1562 1578 163300 1578
2004-02-26 1580 1600 1576 1600 293700 1600
2004-02-27 1607 1650 1606 1649 129200 1649
2004-03-01 1650 1652 1631 1632 142100 1632
2004-03-02 1635 1645 1627 1639 204900 1639
2004-03-03 1639 1650 1629 1634 178900 1634
2004-03-04 1639 1648 1634 1639 215900 1639
2004-03-05 1647 1658 1638 1652 133500 1652
2004-03-08 1658 1669 1654 1657 162000 1657
2004-03-09 1656 1656 1605 1638 394800 1638
2004-03-10 1613 1630 1606 1606 341500 1606
2004-03-11 1610 1620 1607 1612 177200 1612
2004-03-12 1600 1618 1600 1618 185000 1618
2004-03-15 1620 1634 1611 1614 140500 1614
2004-03-16 1615 1625 1591 1625 293900 1625
2004-03-17 1625 1649 1616 1649 100900 1649
2004-03-18 1655 1658 1640 1647 124200 1647
2004-03-19 1637 1655 1620 1649 108700 1649
2004-03-22 1679 1714 1670 1708 427400 1708
2004-03-23 1705 1705 1678 1700 329500 1700
2004-03-24 1741 1749 1720 1748 394900 1748
2004-03-25 1759 1768 1750 1750 400200 1750
2004-03-26 1729 1740 1706 1730 283800 1730
2004-03-29 1730 1790 1710 1784 296200 1784
2004-03-30 1795 1836 1780 1836 341700 1836
2004-03-31 1837 1998 1836 1943 825800 1943
2004-04-01 1940 1992 1901 1980 474900 1980
2004-04-02 1954 1979 1923 1968 346400 1968
2004-04-05 1967 1967 1940 1958 203500 1958
2004-04-06 1958 1959 1900 1911 235900 1911
2004-04-07 1900 1900 1876 1880 249300 1880
2004-04-08 1861 1970 1861 1941 353800 1941
2004-04-09 1900 1919 1870 1919 219300 1919
2004-04-12 1910 1936 1899 1918 119900 1918
2004-04-13 1910 1940 1898 1937 158600 1937
2004-04-14 1911 1945 1910 1937 136100 1937
2004-04-15 1935 1938 1881 1887 95500 1887
2004-04-16 1881 1908 1860 1860 155900 1860
2004-04-19 1860 1860 1807 1845 215000 1845
2004-04-20 1818 1876 1815 1870 114800 1870
2004-04-21 1830 1862 1830 1842 51300 1842
2004-04-22 1832 1870 1832 1840 73800 1840
2004-04-23 1860 1860 1825 1842 105200 1842
2004-04-26 1830 1840 1820 1822 79400 1822
2004-04-27 1825 1840 1810 1829 92600 1829
2004-04-28 1850 1897 1841 1875 262700 1875
2004-04-30 1845 1882 1833 1880 96000 1880
2004-05-06 1880 1880 1794 1815 300500 1815
2004-05-07 1815 1820 1763 1763 182500 1763
2004-05-10 1740 1745 1610 1630 254400 1630
2004-05-11 1590 1640 1590 1610 222500 1610
2004-05-12 1614 1669 1612 1634 173200 1634
2004-05-13 1635 1637 1607 1617 135300 1617
2004-05-14 1618 1621 1586 1592 161200 1592
2004-05-17 1592 1593 1500 1540 142100 1540
2004-05-18 1511 1561 1500 1560 207400 1560
2004-05-19 1580 1630 1556 1610 194700 1610
2004-05-20 1600 1677 1600 1631 361300 1631
2004-05-21 1661 1710 1645 1664 125000 1664
2004-05-24 1664 1700 1631 1660 194000 1660
2004-05-25 1661 1661 1614 1617 72100 1617
2004-05-26 1622 1681 1622 1667 159900 1667
2004-05-27 1685 1740 1683 1693 279200 1693
2004-05-28 1705 1780 1700 1780 231500 1780
2004-05-31 1781 1830 1764 1825 386800 1825
2004-06-01 1819 1820 1778 1810 159700 1810
2004-06-02 1790 1813 1790 1809 111300 1809
2004-06-03 1823 1823 1764 1810 111700 1810
2004-06-04 1785 1833 1785 1833 119200 1833
2004-06-07 1820 1840 1795 1840 95200 1840
2004-06-08 1819 1838 1815 1835 71700 1835
2004-06-09 1838 1849 1817 1849 106600 1849
2004-06-10 1831 1853 1830 1850 102700 1850
2004-06-11 1829 1850 1827 1845 128200 1845
2004-06-14 1844 1855 1832 1847 101000 1847
2004-06-15 1850 1870 1845 1870 159000 1870
2004-06-16 1873 1878 1860 1865 76500 1865
2004-06-17 1860 1864 1853 1860 102400 1860
2004-06-18 1850 1875 1840 1875 149400 1875
2004-06-21 1875 1911 1872 1897 163300 1897
2004-06-22 1927 1929 1880 1910 135700 1910
2004-06-23 1900 1910 1880 1909 83000 1909
2004-06-24 1906 1914 1892 1898 111400 1898
2004-06-25 1909 1909 1894 1907 58400 1907
2004-06-28 1914 1946 1911 1946 105600 1946
2004-06-29 1945 1945 1924 1945 63800 1945
2004-06-30 1947 1997 1930 1997 214700 1997
2004-07-01 1990 1997 1969 1990 177400 1990
2004-07-02 1969 1969 1938 1956 83500 1956
2004-07-05 1950 1956 1920 1956 81100 1956
2004-07-06 1950 1952 1912 1929 54400 1929
2004-07-07 1900 1910 1859 1884 96300 1884
2004-07-08 1899 1906 1880 1882 72900 1882
2004-07-09 1909 1944 1881 1944 89300 1944
2004-07-12 1949 1960 1928 1957 65200 1957
2004-07-13 1927 1957 1921 1947 61400 1947
2004-07-14 1960 1962 1945 1954 110600 1954
2004-07-15 1954 1954 1908 1940 76700 1940
2004-07-16 1943 1958 1890 1958 83700 1958
2004-07-20 1950 1953 1920 1946 74100 1946
2004-07-21 1935 1945 1919 1940 51700 1940
2004-07-22 1928 1950 1921 1941 52200 1941
2004-07-23 1948 1948 1908 1908 85800 1908
2004-07-26 1890 1890 1850 1889 116300 1889
2004-07-27 1890 1890 1808 1858 155500 1858
2004-07-28 1870 1878 1828 1878 74000 1878
2004-07-29 1870 1886 1825 1886 109600 1886
2004-07-30 1889 1912 1845 1908 187400 1908
2004-08-02 1608 1608 1608 1608 273600 1608
2004-08-03 1578 1790 1578 1628 5990000 1628
2004-08-04 1673 1694 1642 1656 1704700 1656
2004-08-05 1686 1687 1661 1663 577600 1663
2004-08-06 1663 1663 1625 1652 362900 1652
2004-08-09 1647 1650 1614 1640 315200 1640
2004-08-10 1625 1639 1622 1638 286000 1638
2004-08-11 1640 1641 1630 1638 184400 1638
2004-08-12 1642 1682 1640 1650 257500 1650
2004-08-13 1650 1650 1631 1633 128800 1633
2004-08-16 1630 1630 1580 1595 206000 1595
2004-08-17 1625 1627 1600 1608 91400 1608
2004-08-18 1610 1620 1584 1589 127000 1589
2004-08-19 1592 1614 1591 1606 106000 1606
2004-08-20 1600 1620 1565 1572 292800 1572
2004-08-23 1590 1619 1575 1599 152300 1599
2004-08-24 1601 1607 1585 1588 123000 1588
2004-08-25 1590 1592 1570 1581 224700 1581
2004-08-26 1585 1585 1535 1544 369500 1544
2004-08-27 1540 1575 1533 1558 222800 1558
2004-08-30 1558 1563 1547 1555 92800 1555
2004-08-31 1550 1554 1535 1543 226800 1543
2004-09-01 1544 1567 1543 1553 128000 1553
2004-09-02 1567 1567 1550 1554 111000 1554
2004-09-03 1567 1567 1540 1546 204400 1546
2004-09-06 1547 1557 1534 1540 166700 1540
2004-09-07 1542 1558 1536 1558 104100 1558
2004-09-08 1567 1575 1543 1549 154100 1549
2004-09-09 1565 1573 1546 1546 134900 1546
2004-09-10 1552 1559 1543 1550 212200 1550
2004-09-13 1565 1569 1550 1565 137800 1565
2004-09-14 1562 1574 1560 1565 158300 1565
2004-09-15 1568 1592 1543 1546 235000 1546
2004-09-16 1550 1565 1547 1553 67900 1553
2004-09-17 1560 1560 1548 1548 75000 1548
2004-09-21 1554 1559 1548 1549 71500 1549
2004-09-22 1551 1560 1530 1540 145700 1540
2004-09-24 1541 1541 1511 1534 134400 1534
2004-09-27 1503 1512 1495 1503 131900 1503
2004-09-28 1491 1503 1465 1477 90500 1477
2004-09-29 1490 1535 1490 1512 251600 1512
2004-09-30 1542 1545 1523 1531 91700 1531
2004-10-01 1550 1566 1549 1560 141800 1560
2004-10-04 1578 1578 1551 1577 121000 1577
2004-10-05 1564 1577 1550 1566 113700 1566
2004-10-06 1560 1575 1555 1566 73400 1566
2004-10-07 1580 1586 1568 1583 137700 1583
2004-10-08 1584 1594 1575 1585 167900 1585
2004-10-12 1585 1594 1555 1558 72900 1558
2004-10-13 1585 1586 1554 1554 89800 1554
2004-10-14 1551 1559 1532 1535 68200 1535
2004-10-15 1505 1515 1500 1502 110300 1502
2004-10-18 1510 1535 1509 1520 44200 1520
2004-10-19 1530 1530 1508 1514 66500 1514
2004-10-20 1510 1519 1492 1494 102600 1494
2004-10-21 1490 1491 1456 1459 99800 1459
2004-10-22 1450 1480 1450 1475 73700 1475
2004-10-25 1430 1430 1400 1420 224500 1420
2004-10-26 1410 1411 1372 1381 248700 1381
2004-10-27 1361 1370 1350 1360 292100 1360
2004-10-28 1360 1379 1355 1372 215400 1372
2004-10-29 1367 1375 1360 1365 146800 1365
2004-11-01 1350 1354 1301 1310 240800 1310
2004-11-02 1303 1331 1301 1323 156100 1323
2004-11-04 1360 1370 1338 1359 153300 1359
2004-11-05 1370 1396 1369 1381 117500 1381
2004-11-08 1386 1398 1386 1390 106000 1390
2004-11-09 1401 1412 1391 1393 82400 1393
2004-11-10 1410 1423 1391 1400 88600 1400
2004-11-11 1420 1425 1360 1366 101400 1366
2004-11-12 1370 1399 1368 1379 76400 1379
2004-11-15 1179 1179 1179 1179 94400 1179
2004-11-16 1139 1150 1049 1064 2229600 1064
2004-11-17 1051 1088 1049 1072 917400 1072
2004-11-18 1081 1082 1039 1041 605300 1041
2004-11-19 1044 1057 1025 1028 344200 1028
2004-11-22 1020 1020 1002 1012 452800 1012
2004-11-24 1010 1010 990 997 483200 997
2004-11-25 1011 1063 1002 1055 625600 1055
2004-11-26 1115 1118 1082 1089 1657500 1089
2004-11-29 1098 1105 1082 1104 545700 1104
2004-11-30 1100 1101 1072 1080 366600 1080
2004-12-01 1069 1069 1050 1055 319700 1055
2004-12-02 1067 1076 1061 1070 312400 1070
2004-12-03 1085 1085 1058 1068 286600 1068
2004-12-06 1068 1075 1048 1052 275200 1052
2004-12-07 1063 1069 1053 1056 244200 1056
2004-12-08 1063 1068 1054 1061 226400 1061
2004-12-09 1061 1065 1054 1054 172300 1054
2004-12-10 1065 1065 1051 1052 210800 1052
2004-12-13 1060 1061 1052 1053 276300 1053
2004-12-14 1063 1069 1056 1069 363300 1069
2004-12-15 1068 1135 1068 1127 685500 1127
2004-12-16 1123 1127 1103 1112 283300 1112
2004-12-17 1120 1140 1112 1125 246200 1125
2004-12-20 1125 1125 1100 1111 300800 1111
2004-12-21 1120 1122 1106 1116 241000 1116
2004-12-22 1117 1119 1098 1101 284000 1101
2004-12-24 1105 1112 1090 1097 395300 1097
2004-12-27 1097 1105 1091 1101 220800 1101
2004-12-28 1113 1115 1102 1115 153700 1115
2004-12-29 1119 1152 1119 1148 399500 1148
2004-12-30 1180 1301 1178 1291 1227000 1291


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。