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 2405 2515 2400 2515 2115200 2515
2005-01-05 2480 2555 2470 2480 1737300 2480
2005-01-06 2500 2545 2495 2520 899200 2520
2005-01-07 2525 2580 2495 2575 1402800 2575
2005-01-11 2600 2610 2560 2575 1107400 2575
2005-01-12 2550 2570 2510 2525 643300 2525
2005-01-13 2505 2525 2485 2505 460400 2505
2005-01-14 2480 2535 2455 2495 670600 2495
2005-01-17 2510 2585 2505 2560 813700 2560
2005-01-18 2595 2610 2550 2600 1251300 2600
2005-01-19 2620 2625 2555 2555 854700 2555
2005-01-20 2520 2530 2475 2485 746700 2485
2005-01-21 2430 2525 2425 2495 478700 2495
2005-01-24 2490 2580 2480 2570 520300 2570
2005-01-25 2560 2565 2525 2540 254800 2540
2005-01-26 2560 2560 2500 2500 306800 2500
2005-01-27 2525 2525 2450 2485 315400 2485
2005-01-28 2470 2480 2375 2400 500200 2400
2005-01-31 2390 2475 2375 2460 467000 2460
2005-02-01 2470 2525 2430 2500 522100 2500
2005-02-02 2520 2595 2515 2590 1243400 2590
2005-02-03 2620 2640 2565 2590 1463600 2590
2005-02-04 2615 2690 2585 2690 1535200 2690
2005-02-07 2690 2715 2650 2650 911500 2650
2005-02-08 2670 2675 2610 2615 430900 2615
2005-02-09 2640 2660 2605 2630 314500 2630
2005-02-10 2645 2645 2605 2630 430700 2630
2005-02-14 2660 2665 2625 2625 448600 2625
2005-02-15 2645 2695 2630 2660 1000200 2660
2005-02-16 2670 2725 2665 2715 1189100 2715
2005-02-17 2715 2715 2665 2665 378200 2665
2005-02-18 2660 2670 2585 2615 522200 2615
2005-02-21 2515 2580 2500 2555 933100 2555
2005-02-22 2540 2635 2505 2630 610100 2630
2005-02-23 2610 2640 2590 2590 279100 2590
2005-02-24 2610 2610 2570 2590 230900 2590
2005-02-25 2590 2630 2580 2610 240200 2610
2005-02-28 2620 2690 2620 2690 424700 2690
2005-03-01 2690 2690 2650 2650 500500 2650
2005-03-02 2665 2680 2650 2650 327700 2650
2005-03-03 2665 2720 2665 2705 1018100 2705
2005-03-04 2720 2765 2705 2735 1194900 2735
2005-03-07 2760 2765 2695 2695 437700 2695
2005-03-08 2715 2730 2700 2710 257200 2710
2005-03-09 2720 2775 2720 2755 865800 2755
2005-03-10 2770 2840 2765 2830 1158800 2830
2005-03-11 2830 2900 2830 2885 1072800 2885
2005-03-14 2940 2960 2860 2870 1100400 2870
2005-03-15 2900 2935 2875 2890 854000 2890
2005-03-16 2920 3010 2920 3000 1603600 3000
2005-03-17 2970 3050 2960 2970 1388500 2970
2005-03-18 2990 3010 2955 2955 759100 2955
2005-03-22 3000 3040 2985 3030 921600 3030
2005-03-23 3050 3100 3010 3080 936000 3080
2005-03-24 3100 3180 3050 3170 1289400 3170
2005-03-25 3170 3220 3130 3190 1313200 3190
2005-03-28 3210 3400 3200 3400 1979000 3400
2005-03-29 3380 3380 3170 3190 2312800 3190
2005-03-30 3100 3160 2935 3060 2886400 3060
2005-03-31 3110 3150 3040 3090 849500 3090
2005-04-01 3080 3230 3070 3200 2035800 3200
2005-04-04 3160 3170 3050 3100 1182900 3100
2005-04-05 3110 3140 3050 3090 808900 3090
2005-04-06 3110 3180 3080 3080 1203000 3080
2005-04-07 3100 3110 2980 3060 965500 3060
2005-04-08 3020 3050 2995 3020 587200 3020
2005-04-11 3000 3010 2890 2895 1021900 2895
2005-04-12 2830 2930 2770 2785 1333300 2785
2005-04-13 2825 2970 2805 2950 1663000 2950
2005-04-14 2885 2930 2880 2900 702900 2900
2005-04-15 2870 2870 2775 2820 841000 2820
2005-04-18 2700 2760 2620 2620 877800 2620
2005-04-19 2720 2735 2625 2720 953700 2720
2005-04-20 2790 2795 2725 2730 369900 2730
2005-04-21 2680 2790 2635 2790 520000 2790
2005-04-22 2880 2920 2845 2875 980600 2875
2005-04-25 2890 2985 2875 2985 876400 2985
2005-04-26 2995 3000 2915 2950 584200 2950
2005-04-27 2930 2980 2890 2955 437900 2955
2005-04-28 2980 3040 2960 3040 740500 3040
2005-05-02 3050 3070 3010 3040 447200 3040
2005-05-06 3050 3070 3020 3050 323200 3050
2005-05-09 3050 3100 3050 3080 438600 3080
2005-05-10 3090 3090 2990 2990 390200 2990
2005-05-11 2960 3080 2945 3080 638800 3080
2005-05-12 3050 3080 3040 3050 280900 3050
2005-05-13 3050 3080 3040 3060 204200 3060
2005-05-16 3060 3070 2970 2970 388400 2970
2005-05-17 3000 3030 2750 2775 1211000 2775
2005-05-18 2820 2850 2765 2785 972800 2785
2005-05-19 2865 2935 2860 2925 614400 2925
2005-05-20 2950 2985 2925 2960 483200 2960
2005-05-23 2945 2945 2825 2900 613500 2900
2005-05-24 2890 2900 2770 2780 446700 2780
2005-05-25 2750 2795 2670 2680 814700 2680
2005-05-26 2650 2740 2635 2735 668200 2735
2005-05-27 2775 2845 2735 2745 645100 2745
2005-05-30 2750 2750 2660 2670 598800 2670
2005-05-31 2675 2760 2630 2715 805900 2715
2005-06-01 2710 2710 2660 2680 688800 2680
2005-06-02 2680 2700 2655 2660 439600 2660
2005-06-03 2670 2670 2585 2620 692900 2620
2005-06-06 2560 2585 2535 2570 796500 2570
2005-06-07 2575 2595 2515 2535 698400 2535
2005-06-08 2515 2640 2510 2630 817200 2630
2005-06-09 2640 2650 2560 2590 645800 2590
2005-06-10 2610 2645 2570 2580 366200 2580
2005-06-13 2570 2620 2570 2610 442800 2610
2005-06-14 2620 2655 2600 2655 544000 2655
2005-06-15 2675 2680 2595 2615 675800 2615
2005-06-16 2610 2615 2595 2605 249400 2605
2005-06-17 2610 2675 2605 2670 454400 2670
2005-06-20 2690 2695 2670 2685 386200 2685
2005-06-21 2690 2760 2685 2745 1122500 2745
2005-06-22 2765 2790 2740 2785 1020500 2785
2005-06-23 2795 2845 2790 2835 883300 2835
2005-06-24 2795 2845 2775 2810 451700 2810
2005-06-27 2800 2825 2765 2805 400700 2805
2005-06-28 2785 2835 2775 2830 648600 2830
2005-06-29 2860 2960 2855 2960 3281600 2960
2005-06-30 2935 2995 2925 2940 1107400 2940
2005-07-01 2950 3020 2950 3010 1072600 3010
2005-07-04 3030 3050 2920 2955 880200 2955
2005-07-05 2960 2965 2895 2950 674400 2950
2005-07-06 2945 2960 2925 2935 267200 2935
2005-07-07 2900 2920 2850 2870 450400 2870
2005-07-08 2870 2910 2860 2875 277200 2875
2005-07-11 2900 2920 2880 2885 203000 2885
2005-07-12 2895 2905 2820 2840 374300 2840
2005-07-13 2850 2915 2840 2910 398900 2910
2005-07-14 2915 2940 2900 2915 265100 2915
2005-07-15 2930 2935 2875 2880 276600 2880
2005-07-19 2895 2900 2870 2890 155100 2890
2005-07-20 2895 2900 2840 2855 180000 2855
2005-07-21 2870 2900 2865 2880 139400 2880
2005-07-22 2865 2865 2795 2795 396400 2795
2005-07-25 2835 2835 2790 2825 353800 2825
2005-07-26 2805 2805 2690 2700 680900 2700
2005-07-27 2690 2725 2655 2665 549600 2665
2005-07-28 2685 2720 2675 2690 253100 2690
2005-07-29 2695 2735 2685 2705 223800 2705
2005-08-01 2710 2730 2610 2620 666700 2620
2005-08-02 2625 2640 2585 2595 527300 2595
2005-08-03 2585 2590 2570 2575 291500 2575
2005-08-04 2570 2575 2450 2495 690500 2495
2005-08-05 2490 2490 2380 2385 952800 2385
2005-08-08 2305 2415 2270 2415 803600 2415
2005-08-09 2410 2505 2405 2480 594600 2480
2005-08-10 2510 2535 2440 2450 651500 2450
2005-08-11 2460 2510 2430 2435 400300 2435
2005-08-12 2450 2515 2440 2515 298300 2515
2005-08-15 2535 2535 2465 2480 380400 2480
2005-08-16 2460 2475 2280 2285 2377700 2285
2005-08-17 2310 2350 2300 2300 1283600 2300
2005-08-18 2310 2325 2125 2170 2396000 2170
2005-08-19 2130 2140 2020 2035 2778400 2035
2005-08-22 2080 2185 2065 2130 3662400 2130
2005-08-23 2010 2055 1963 1975 4228600 1975
2005-08-24 1955 2015 1862 1999 6878100 1999
2005-08-25 2030 2060 1979 1992 3192200 1992
2005-08-26 2010 2040 1993 2010 1130100 2010
2005-08-29 2020 2020 1983 1989 919700 1989
2005-08-30 1998 2025 1993 2025 703500 2025
2005-08-31 2015 2020 2005 2015 352700 2015
2005-09-01 2030 2030 2010 2020 401700 2020
2005-09-02 2020 2025 2000 2005 436700 2005
2005-09-05 2010 2015 1995 2000 447100 2000
2005-09-06 2000 2005 1990 1992 511200 1992
2005-09-07 1994 2045 1987 2000 1063400 2000
2005-09-08 2025 2025 1995 2005 467200 2005
2005-09-09 2000 2015 1996 2010 400800 2010
2005-09-12 2035 2060 2015 2060 496700 2060
2005-09-13 2095 2220 2075 2215 2875900 2215
2005-09-14 2235 2270 2165 2235 2444800 2235
2005-09-15 2240 2250 2175 2205 901900 2205
2005-09-16 2205 2315 2200 2295 2382200 2295
2005-09-20 2315 2330 2280 2310 1036200 2310
2005-09-21 2300 2300 2120 2125 1412200 2125
2005-09-22 2115 2165 2070 2105 1092000 2105
2005-09-26 2120 2125 2050 2090 739800 2090
2005-09-27 2105 2130 2050 2050 695200 2050
2005-09-28 2060 2065 2015 2020 529100 2020
2005-09-29 2020 2025 1991 2025 769200 2025
2005-09-30 2025 2170 2020 2110 940800 2110
2005-10-03 2150 2165 2090 2105 590300 2105
2005-10-04 2110 2120 2070 2085 384300 2085
2005-10-05 2080 2085 2055 2065 336100 2065
2005-10-06 2050 2080 2045 2045 307500 2045
2005-10-07 2030 2045 2015 2015 336700 2015
2005-10-11 2015 2030 2005 2025 488200 2025
2005-10-12 2040 2060 2030 2040 368300 2040
2005-10-13 2035 2040 2020 2035 236200 2035
2005-10-14 2020 2035 2010 2015 388100 2015
2005-10-17 2030 2030 2000 2000 213100 2000
2005-10-18 2000 2010 1967 1973 678100 1973
2005-10-19 1966 1967 1906 1929 669500 1929
2005-10-20 1955 1990 1953 1990 357900 1990
2005-10-21 1990 1990 1943 1973 381400 1973
2005-10-24 1954 2030 1952 2005 380700 2005
2005-10-25 2040 2100 2000 2010 789500 2010
2005-10-26 2020 2035 2000 2000 351600 2000
2005-10-27 2010 2015 1993 2005 194000 2005
2005-10-28 2000 2025 1999 1999 319600 1999
2005-10-31 2020 2025 1994 2015 288200 2015
2005-11-01 2015 2025 2000 2000 158200 2000
2005-11-02 2000 2010 1990 1998 378200 1998
2005-11-04 2010 2025 2000 2010 280700 2010
2005-11-07 2010 2075 2010 2060 549900 2060
2005-11-08 2085 2090 2040 2045 417600 2045
2005-11-09 2055 2065 2030 2050 316000 2050
2005-11-10 2070 2190 2065 2190 1385500 2190
2005-11-11 2200 2225 2085 2170 1250700 2170
2005-11-14 2190 2220 2155 2210 924300 2210
2005-11-15 2170 2185 2120 2155 800900 2155
2005-11-16 2130 2190 2105 2185 528500 2185
2005-11-17 2180 2210 2140 2210 560600 2210
2005-11-18 2240 2260 2185 2215 1456200 2215
2005-11-21 2205 2210 2090 2090 782400 2090
2005-11-22 2090 2135 2070 2115 702700 2115
2005-11-24 2135 2140 2050 2075 587300 2075
2005-11-25 2075 2130 2055 2115 357100 2115
2005-11-28 2120 2165 2090 2140 440100 2140
2005-11-29 2170 2190 2150 2180 555900 2180
2005-11-30 2190 2190 2135 2145 442300 2145
2005-12-01 2145 2150 2105 2120 490600 2120
2005-12-02 2105 2220 2105 2210 1146500 2210
2005-12-05 2245 2305 2230 2255 1679200 2255
2005-12-06 2280 2345 2255 2290 2198400 2290
2005-12-07 2315 2500 2310 2485 4567900 2485
2005-12-08 2470 2475 2365 2425 1938600 2425
2005-12-09 2450 2550 2435 2515 2274000 2515
2005-12-12 2555 2570 2470 2490 1369900 2490
2005-12-13 2475 2475 2390 2400 957100 2400
2005-12-14 2415 2445 2350 2395 815700 2395
2005-12-15 2365 2475 2360 2475 1146900 2475
2005-12-16 2465 2525 2400 2430 1285700 2430
2005-12-19 2445 2445 2365 2375 929300 2375
2005-12-20 2390 2475 2380 2450 1220600 2450
2005-12-21 2530 2610 2485 2605 3434300 2605
2005-12-22 2645 2695 2570 2670 3177500 2670
2005-12-26 2720 2795 2710 2725 3028100 2725
2005-12-27 2720 2755 2665 2750 1289200 2750
2005-12-28 2765 2975 2760 2955 3740000 2955
2005-12-29 2975 3070 2865 2915 3399800 2915
2005-12-30 2880 2945 2815 2910 1294700 2910


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。