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
2005-01-04 1299 1345 1298 1344 688900 1344
2005-01-05 1331 1339 1263 1315 964000 1315
2005-01-06 1281 1326 1280 1316 323400 1316
2005-01-07 1329 1384 1313 1376 569700 1376
2005-01-11 1390 1424 1390 1415 677400 1415
2005-01-12 1409 1410 1371 1377 230400 1377
2005-01-13 1395 1395 1370 1372 193000 1372
2005-01-14 1358 1372 1343 1357 168800 1357
2005-01-17 1355 1388 1355 1378 117200 1378
2005-01-18 1379 1379 1361 1371 171100 1371
2005-01-19 1375 1399 1374 1390 215700 1390
2005-01-20 1395 1397 1381 1392 268800 1392
2005-01-21 1389 1423 1381 1402 273900 1402
2005-01-24 1422 1442 1412 1434 192800 1434
2005-01-25 1440 1443 1415 1431 204600 1431
2005-01-26 1432 1450 1425 1438 166600 1438
2005-01-27 1448 1451 1421 1427 97800 1427
2005-01-28 1422 1428 1413 1428 202200 1428
2005-01-31 1415 1440 1413 1431 187500 1431
2005-02-01 1430 1434 1408 1420 216300 1420
2005-02-02 1416 1425 1416 1425 168900 1425
2005-02-03 1427 1475 1425 1456 611600 1456
2005-02-04 1461 1495 1456 1490 301600 1490
2005-02-07 1504 1523 1501 1514 221400 1514
2005-02-08 1512 1512 1482 1488 218700 1488
2005-02-09 1491 1496 1473 1473 139100 1473
2005-02-10 1460 1465 1452 1457 140200 1457
2005-02-14 1451 1470 1451 1455 180100 1455
2005-02-15 1452 1459 1425 1425 224400 1425
2005-02-16 1423 1425 1405 1405 291600 1405
2005-02-17 1378 1380 1365 1365 421000 1365
2005-02-18 1360 1380 1351 1378 351600 1378
2005-02-21 1386 1386 1369 1374 137400 1374
2005-02-22 1379 1417 1379 1393 214400 1393
2005-02-23 1390 1397 1385 1393 202700 1393
2005-02-24 1401 1418 1395 1417 224000 1417
2005-02-25 1420 1420 1403 1410 128700 1410
2005-02-28 1430 1445 1427 1430 290100 1430
2005-03-01 1450 1466 1440 1458 315200 1458
2005-03-02 1460 1479 1456 1468 352600 1468
2005-03-03 1477 1491 1469 1491 210500 1491
2005-03-04 1494 1570 1488 1562 571700 1562
2005-03-07 1562 1598 1561 1582 449600 1582
2005-03-08 1584 1590 1542 1575 201700 1575
2005-03-09 1546 1572 1546 1562 152300 1562
2005-03-10 1560 1587 1559 1573 262200 1573
2005-03-11 1573 1578 1556 1558 160500 1558
2005-03-14 1570 1575 1558 1564 155200 1564
2005-03-15 1573 1580 1570 1580 185200 1580
2005-03-16 1579 1585 1572 1585 146400 1585
2005-03-17 1585 1587 1571 1578 128200 1578
2005-03-18 1578 1593 1573 1593 152300 1593
2005-03-22 1602 1645 1602 1642 264900 1642
2005-03-23 1660 1675 1644 1653 363200 1653
2005-03-24 1654 1654 1612 1628 209300 1628
2005-03-25 1600 1615 1571 1575 446700 1575
2005-03-28 1495 1556 1495 1538 320700 1538
2005-03-29 1522 1537 1498 1510 225100 1510
2005-03-30 1492 1501 1463 1480 164900 1480
2005-03-31 1480 1510 1471 1506 179600 1506
2005-04-01 1495 1510 1492 1500 165800 1500
2005-04-04 1500 1506 1495 1499 129700 1499
2005-04-05 1505 1532 1505 1515 232700 1515
2005-04-06 1629 1660 1601 1659 1131200 1659
2005-04-07 1679 1743 1671 1704 991200 1704
2005-04-08 1699 1700 1673 1687 312400 1687
2005-04-11 1695 1697 1657 1666 287000 1666
2005-04-12 1726 1823 1720 1803 2426500 1803
2005-04-13 1773 1794 1753 1777 625100 1777
2005-04-14 1777 1806 1765 1805 548500 1805
2005-04-15 1795 1795 1768 1781 333100 1781
2005-04-18 1750 1751 1680 1698 560100 1698
2005-04-19 1710 1756 1701 1755 183000 1755
2005-04-20 1794 1794 1754 1754 217600 1754
2005-04-21 1700 1748 1690 1734 187500 1734
2005-04-22 1793 1793 1755 1763 197600 1763
2005-04-25 1742 1762 1730 1756 158600 1756
2005-04-26 1746 1746 1728 1734 151900 1734
2005-04-27 1708 1731 1706 1712 117000 1712
2005-04-28 1706 1714 1696 1706 103500 1706
2005-05-02 1705 1724 1700 1723 72700 1723
2005-05-06 1743 1744 1727 1742 151200 1742
2005-05-09 1743 1743 1711 1739 130000 1739
2005-05-10 1734 1734 1715 1720 143100 1720
2005-05-11 1719 1726 1711 1716 191100 1716
2005-05-12 1711 1717 1682 1688 171600 1688
2005-05-13 1683 1683 1651 1675 220300 1675
2005-05-16 1678 1681 1631 1657 219100 1657
2005-05-17 1673 1673 1617 1622 173100 1622
2005-05-18 1615 1621 1594 1606 122900 1606
2005-05-19 1636 1682 1618 1681 175700 1681
2005-05-20 1665 1679 1657 1657 114900 1657
2005-05-23 1635 1642 1604 1629 120400 1629
2005-05-24 1638 1644 1610 1623 95800 1623
2005-05-25 1635 1635 1591 1598 118900 1598
2005-05-26 1587 1587 1566 1576 123400 1576
2005-05-27 1575 1586 1565 1577 102700 1577
2005-05-30 1525 1525 1421 1449 1570800 1449
2005-05-31 1468 1472 1437 1446 634700 1446
2005-06-01 1440 1440 1411 1423 507400 1423
2005-06-02 1417 1459 1417 1419 304200 1419
2005-06-03 1420 1424 1382 1400 548400 1400
2005-06-06 1390 1401 1376 1385 388400 1385
2005-06-07 1444 1519 1432 1510 1366800 1510
2005-06-08 1511 1592 1510 1590 1362100 1590
2005-06-09 1568 1580 1507 1520 683000 1520
2005-06-10 1516 1520 1486 1498 427900 1498
2005-06-13 1499 1538 1490 1532 394600 1532
2005-06-14 1547 1574 1543 1558 376900 1558
2005-06-15 1574 1589 1560 1569 334200 1569
2005-06-16 1564 1564 1550 1555 225500 1555
2005-06-17 1560 1590 1560 1585 331000 1585
2005-06-20 1599 1610 1572 1584 180600 1584
2005-06-21 1584 1585 1558 1564 329700 1564
2005-06-22 1563 1579 1557 1569 113400 1569
2005-06-23 1569 1570 1552 1559 93500 1559
2005-06-24 1556 1556 1539 1556 96300 1556
2005-06-27 1552 1552 1529 1533 135000 1533
2005-06-28 1533 1540 1520 1533 255000 1533
2005-06-29 1555 1561 1539 1550 200000 1550
2005-06-30 1551 1564 1544 1552 185100 1552
2005-07-01 1559 1575 1553 1571 201800 1571
2005-07-04 1571 1584 1571 1576 230700 1576
2005-07-05 1590 1633 1586 1629 588800 1629
2005-07-06 1650 1727 1645 1699 1106900 1699
2005-07-07 1700 1736 1695 1709 704100 1709
2005-07-08 1700 1748 1685 1737 447500 1737
2005-07-11 1740 1769 1740 1766 385200 1766
2005-07-12 1770 1770 1735 1741 283800 1741
2005-07-13 1738 1738 1705 1711 271500 1711
2005-07-14 1703 1729 1702 1722 147300 1722
2005-07-15 1780 1790 1754 1760 493400 1760
2005-07-19 1758 1792 1755 1783 418400 1783
2005-07-20 1795 1863 1783 1839 687100 1839
2005-07-21 1820 1829 1781 1782 317800 1782
2005-07-22 1773 1776 1721 1745 436200 1745
2005-07-25 1746 1780 1745 1773 202100 1773
2005-07-26 1759 1770 1746 1754 154000 1754
2005-07-27 1740 1770 1735 1766 153000 1766
2005-07-28 1765 1771 1754 1756 168400 1756
2005-07-29 1756 1760 1730 1747 111000 1747
2005-08-01 1744 1800 1744 1794 324500 1794
2005-08-02 1798 1809 1784 1798 370400 1798
2005-08-03 1800 1809 1783 1784 129000 1784
2005-08-04 1784 1788 1736 1758 166900 1758
2005-08-05 1754 1754 1712 1712 165200 1712
2005-08-08 1680 1700 1661 1695 392100 1695
2005-08-09 1696 1740 1696 1731 148000 1731
2005-08-10 1743 1748 1725 1739 186400 1739
2005-08-11 1737 1743 1730 1733 122200 1733
2005-08-12 1746 1756 1734 1735 108200 1735
2005-08-15 1736 1744 1710 1717 82400 1717
2005-08-16 1716 1730 1713 1717 130600 1717
2005-08-17 1713 1718 1693 1694 186100 1694
2005-08-18 1700 1729 1700 1723 220900 1723
2005-08-19 1743 1747 1729 1747 231500 1747
2005-08-22 1767 1775 1750 1759 136500 1759
2005-08-23 1774 1800 1771 1793 251600 1793
2005-08-24 1793 1793 1773 1778 175600 1778
2005-08-25 1778 1790 1727 1736 326300 1736
2005-08-26 1750 1759 1740 1747 125400 1747
2005-08-29 1748 1750 1727 1732 105100 1732
2005-08-30 1750 1758 1734 1748 149200 1748
2005-08-31 1751 1785 1750 1778 185500 1778
2005-09-01 1790 1796 1780 1790 226900 1790
2005-09-02 1800 1840 1800 1831 502600 1831
2005-09-05 1842 2085 1841 2050 1820500 2050
2005-09-06 2010 2025 1970 1990 465700 1990
2005-09-07 1987 1987 1958 1975 360400 1975
2005-09-08 1950 1960 1922 1943 304100 1943
2005-09-09 1944 2035 1923 2010 453900 2010
2005-09-12 2050 2055 2000 2050 275200 2050
2005-09-13 2025 2040 2015 2035 136900 2035
2005-09-14 2010 2025 1998 2005 143500 2005
2005-09-15 1996 2025 1991 2025 116300 2025
2005-09-16 2025 2025 2005 2025 110900 2025
2005-09-20 2010 2015 1999 2005 129000 2005
2005-09-21 2005 2005 1964 1985 269100 1985
2005-09-22 1985 1995 1966 1970 141200 1970
2005-09-26 1970 1979 1943 1950 236400 1950
2005-09-27 1936 2025 1910 1990 246200 1990
2005-09-28 2005 2030 1991 2030 266200 2030
2005-09-29 2030 2030 1977 1996 229800 1996
2005-09-30 2020 2020 1970 1978 191700 1978
2005-10-03 1979 2000 1956 2000 140900 2000
2005-10-04 1999 2000 1980 1995 176200 1995
2005-10-05 1992 1995 1970 1978 158900 1978
2005-10-06 1975 1980 1950 1950 118400 1950
2005-10-07 2000 2060 1990 2005 743900 2005
2005-10-11 2045 2100 2040 2100 620300 2100
2005-10-12 2160 2260 2150 2240 695300 2240
2005-10-13 2300 2375 2275 2345 547400 2345
2005-10-14 2340 2490 2300 2420 544800 2420
2005-10-17 2425 2545 2425 2530 464200 2530
2005-10-18 2570 2610 2400 2420 700100 2420
2005-10-19 2340 2445 2335 2395 434700 2395
2005-10-20 2410 2440 2375 2420 274400 2420
2005-10-21 2355 2395 2320 2335 232200 2335
2005-10-24 2295 2370 2290 2315 241100 2315
2005-10-25 2325 2370 2320 2350 245900 2350
2005-10-26 2390 2475 2380 2475 358000 2475
2005-10-27 2465 2465 2365 2390 343900 2390
2005-10-28 2370 2465 2360 2380 399100 2380
2005-10-31 2400 2475 2400 2475 353500 2475
2005-11-01 2480 2500 2470 2480 200500 2480
2005-11-02 2500 2525 2490 2500 218500 2500
2005-11-04 2520 2590 2510 2575 315200 2575
2005-11-07 2595 2610 2515 2545 189900 2545
2005-11-08 2535 2540 2475 2490 120600 2490
2005-11-09 2490 2500 2445 2445 152400 2445
2005-11-10 2450 2460 2390 2410 190300 2410
2005-11-11 2405 2475 2405 2465 124800 2465
2005-11-14 2475 2485 2415 2430 113300 2430
2005-11-15 2480 2500 2435 2495 289200 2495
2005-11-16 2490 2530 2455 2530 196700 2530
2005-11-17 2555 2595 2540 2585 226100 2585
2005-11-18 2610 2700 2605 2650 385700 2650
2005-11-21 2725 2725 2655 2660 398900 2660
2005-11-22 2640 2645 2555 2610 265500 2610
2005-11-24 2610 2620 2560 2560 184700 2560
2005-11-25 2600 2650 2590 2620 180000 2620
2005-11-28 2670 2710 2650 2690 185200 2690
2005-11-29 2715 2770 2695 2760 299600 2760
2005-11-30 2800 2875 2770 2840 350100 2840
2005-12-01 2800 2915 2800 2910 269700 2910
2005-12-02 2950 3050 2910 3020 331900 3020
2005-12-05 3050 3320 3050 3210 624100 3210
2005-12-06 3200 3210 3110 3120 212800 3120
2005-12-07 3100 3110 2865 2885 636400 2885
2005-12-08 2930 2995 2900 2930 353500 2930
2005-12-09 2895 2930 2820 2905 409900 2905
2005-12-12 2940 2980 2930 2945 180500 2945
2005-12-13 2970 2970 2905 2925 147100 2925
2005-12-14 2930 2945 2840 2855 305300 2855
2005-12-15 2855 2935 2855 2925 175100 2925
2005-12-16 2925 2925 2875 2910 193100 2910
2005-12-19 2930 3040 2920 3030 341100 3030
2005-12-20 3040 3130 3040 3060 292000 3060
2005-12-21 3060 3060 2975 3010 275300 3010
2005-12-22 3010 3010 2970 3010 145700 3010
2005-12-26 3070 3090 3010 3030 161600 3030
2005-12-27 3020 3090 3010 3080 147000 3080
2005-12-28 3050 3070 3040 3060 74900 3060
2005-12-29 3070 3090 3040 3070 151300 3070
2005-12-30 3090 3110 3020 3030 135900 3030


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。