個別株価データ

個別株価データ

東証1部(サービス業)
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
2008-01-04 279996 282000 266004 282000 83 235
2008-01-07 281004 281004 269004 273000 93 227.5
2008-01-08 276000 279996 272004 275004 116 229.2
2008-01-09 276000 279000 264996 276996 292 230.8
2008-01-10 279000 279000 264996 264996 212 220.8
2008-01-11 261000 269004 240996 252000 366 210
2008-01-15 260004 267000 243996 243996 381 203.3
2008-01-16 234996 249996 234000 236004 162 196.7
2008-01-17 237996 245004 233004 245004 122 204.2
2008-01-18 237996 264996 234996 261996 210 218.3
2008-01-21 246000 255996 243000 246996 193 205.8
2008-01-22 234996 239004 230004 230004 183 191.7
2008-01-23 237996 246000 230004 237000 278 197.5
2008-01-24 236004 240000 225000 228996 449 190.8
2008-01-25 230004 234996 225996 228000 261 190
2008-01-28 228000 237996 228000 230004 278 191.7
2008-01-29 231000 233004 195000 203004 1554 169.2
2008-01-30 200004 200004 177996 180996 1079 150.8
2008-01-31 177996 192996 177996 186000 639 155
2008-02-01 183000 189000 168000 174000 604 145
2008-02-04 180000 180000 170004 174000 386 145
2008-02-05 171000 173004 162996 165996 456 138.3
2008-02-06 153996 165000 153000 162996 534 135.8
2008-02-07 161004 162000 153000 155004 275 129.2
2008-02-08 152004 153000 125004 125004 1631 104.2
2008-02-12 117000 117000 107004 108996 2690 90.8
2008-02-13 119004 128004 114996 125004 4071 104.2
2008-02-14 108996 119004 105000 105000 4796 87.5
2008-02-15 108996 123000 104004 120000 4333 100
2008-02-18 134004 140004 129000 140004 3077 116.7
2008-02-19 147996 156000 135000 141000 4602 117.5
2008-02-20 141000 146004 129996 132000 1487 110
2008-02-21 132996 138996 125004 125004 1201 104.2
2008-02-22 125004 129996 120000 123000 1066 102.5
2008-02-25 138996 143004 137004 143004 2133 119.2
2008-02-26 155004 162000 140004 143004 8983 119.2
2008-02-27 144996 147000 137004 137004 2106 114.2
2008-02-28 137004 138996 131004 132000 1883 110
2008-02-29 131004 131004 123996 128004 2452 106.7
2008-03-03 122004 122004 113004 119004 2175 99.2
2008-03-04 120000 128004 120000 126000 1994 105
2008-03-05 123996 123996 117996 120000 743 100
2008-03-06 123000 123996 117000 120996 553 100.8
2008-03-07 117000 120996 116004 119004 450 99.2
2008-03-10 111000 120000 105996 113004 938 94.2
2008-03-11 107004 116004 107004 114000 587 95
2008-03-12 123996 129996 116004 120000 1116 100
2008-03-13 117996 117996 113004 117000 308 97.5
2008-03-14 117000 117996 111996 111996 177 93.3
2008-03-17 105996 107004 99996 107004 473 89.2
2008-03-18 105000 105000 101004 102000 247 85
2008-03-19 105996 108000 104004 105996 395 88.3
2008-03-21 105996 117000 105000 114996 498 95.8
2008-03-24 116004 123000 111996 120000 499 100
2008-03-25 122004 122004 119004 120000 485 100
2008-03-26 60498 63498 60300 63102 752 105.2
2008-03-27 61800 63300 60600 62502 572 104.2
2008-03-28 61998 62700 58998 60102 357 100.2
2008-03-31 58602 59502 55098 55098 601 91.8
2008-04-01 52602 52800 50100 51102 792 85.2
2008-04-02 53100 53100 52002 52698 360 87.8
2008-04-03 53100 53100 51000 51402 346 85.7
2008-04-04 51402 52800 51102 52698 263 87.8
2008-04-07 52002 52398 51600 52098 237 86.8
2008-04-08 52500 52698 51600 51600 186 86
2008-04-09 51102 51102 47448 50502 638 84.2
2008-04-10 50298 50298 48300 49098 100 81.8
2008-04-11 49200 49698 48000 49500 156 82.5
2008-04-14 48300 48852 47598 48852 176 81.4
2008-04-15 48702 50400 47952 49500 272 82.5
2008-04-16 49500 50298 49500 49800 161 83
2008-04-17 51000 52998 49998 52698 339 87.8
2008-04-18 52500 52500 50598 51600 147 86
2008-04-21 52800 53502 51798 53298 337 88.8
2008-04-22 52302 52500 51000 51102 280 85.2
2008-04-23 50100 52002 49998 50598 189 84.3
2008-04-24 50202 51000 49002 49848 206 83.1
2008-04-25 51798 51798 49650 49998 181 83.3
2008-04-28 50502 50502 48498 49500 209 82.5
2008-04-30 49650 52800 49098 52800 585 88
2008-05-01 54000 57798 53700 57798 632 96.3
2008-05-02 58902 61602 56202 56202 1870 93.7
2008-05-07 57702 61200 57198 61002 948 101.7
2008-05-08 60000 64002 58698 64002 976 106.7
2008-05-09 66000 66798 61098 61902 745 103.2
2008-05-12 61398 63000 60798 61098 628 101.8
2008-05-13 61002 61998 60000 61002 253 101.7
2008-05-14 60498 61098 58998 60900 486 101.5
2008-05-15 55902 55902 55902 55902 68 93.2
2008-05-16 53898 53898 51102 52200 1172 87
2008-05-19 51402 52500 50598 51000 363 85
2008-05-20 50502 51900 50100 51198 305 85.3
2008-05-21 50202 50802 49002 49998 401 83.3
2008-05-22 50502 52602 49452 52602 286 87.7
2008-05-23 54102 55002 52002 52998 384 88.3
2008-05-26 52098 53802 52098 52398 185 87.3
2008-05-27 52902 53502 51798 52998 196 88.3
2008-05-28 53100 53100 52200 52800 262 88
2008-05-29 52602 57798 52002 57798 854 96.3
2008-05-30 59298 59598 55098 55098 767 91.8
2008-06-02 56100 60000 55800 59898 709 99.8
2008-06-03 59400 59502 54900 56502 601 94.2
2008-06-04 56502 57000 54498 55902 286 93.2
2008-06-05 55800 58398 55002 57600 646 96
2008-06-06 58098 58302 56100 56100 360 93.5
2008-06-09 54798 55002 53802 53802 148 89.7
2008-06-10 53898 55500 51402 55500 296 92.5
2008-06-11 55602 57198 55098 56298 210 93.8
2008-06-12 56202 57000 54798 56700 194 94.5
2008-06-13 56700 57000 55200 55302 155 92.2
2008-06-16 55800 55902 51798 52800 245 88
2008-06-17 54000 54798 52902 54798 85 91.3
2008-06-18 52902 55002 52902 54198 62 90.3
2008-06-19 53202 53898 52398 53100 93 88.5
2008-06-20 52002 54000 51498 53298 223 88.8
2008-06-23 52002 54000 52002 54000 284 90
2008-06-24 53898 53898 52098 53202 318 88.7
2008-06-25 53700 53700 51798 52800 358 88
2008-06-26 51900 52200 51198 51600 228 86
2008-06-27 51600 52002 49998 51102 387 85.2
2008-06-30 50598 50598 49200 49998 183 83.3
2008-07-01 49200 50598 48948 49998 236 83.3
2008-07-02 49998 51402 49002 50100 640 83.5
2008-07-03 49998 49998 48900 49002 199 81.7
2008-07-04 49998 49998 48198 49602 115 82.7
2008-07-07 49998 49998 48198 49002 55 81.7
2008-07-08 48600 48702 46002 46602 189 77.7
2008-07-09 46002 46002 42600 43698 966 72.8
2008-07-10 43698 43998 39702 40998 924 68.3
2008-07-11 40002 40398 37500 38898 468 64.8
2008-07-14 38400 39900 36498 37350 373 62.3
2008-07-15 37350 37350 33348 33948 1370 56.6
2008-07-16 36750 36750 34302 34302 488 57.2
2008-07-17 36000 37500 34800 35100 314 58.5
2008-07-18 35100 35298 34602 34902 115 58.2
2008-07-22 35298 35598 32598 33198 249 55.3
2008-07-23 34002 36198 33852 36198 371 60.3
2008-07-24 36252 39000 35598 38952 239 64.9
2008-07-25 38148 40698 37602 40002 400 66.7
2008-07-28 39498 40902 38502 38652 249 64.4
2008-07-29 36648 39102 36648 39102 188 65.2
2008-07-30 38700 40302 38298 39000 157 65
2008-07-31 39402 39402 37302 38298 80 63.8
2008-08-01 36498 36900 35598 36900 87 61.5
2008-08-04 35598 36000 34098 34998 130 58.3
2008-08-05 33000 33798 31002 32502 319 54.2
2008-08-06 33402 34398 32400 33948 186 56.6
2008-08-07 32352 33798 32352 33402 11 55.7
2008-08-08 32598 33600 32598 33600 93 56
2008-08-11 33600 33948 30300 31302 584 52.2
2008-08-12 31998 31998 28962 30000 232 50
2008-08-13 28398 28398 25998 25998 977 43.3
2008-08-14 24198 25698 22998 23448 1556 39.1
2008-08-15 26502 26502 22998 23802 1517 39.7
2008-08-18 23490 23502 21702 22098 802 36.8
2008-08-19 20898 22002 20148 21198 1003 35.3
2008-08-20 21012 23502 20700 22098 807 36.8
2008-08-21 22512 24498 22512 24498 594 40.8
2008-08-22 24198 24930 23202 24288 663 40.5
2008-08-25 26088 26088 25002 25152 488 41.9
2008-08-26 24558 27588 24558 27012 555 45
2008-08-27 26112 29982 26112 28782 764 48
2008-08-28 28500 29982 27162 27798 466 46.3
2008-08-29 27198 29490 26358 28710 557 47.9
2008-09-01 28398 28998 28002 28008 169 46.7
2008-09-02 28008 28500 26898 28008 429 46.7
2008-09-03 28008 28200 26802 26802 161 44.7
2008-09-04 26802 27000 25800 27000 239 45
2008-09-05 26400 27552 26352 27480 201 45.8
2008-09-08 27600 29400 27600 28398 450 47.3
2008-09-09 28998 28998 28200 28398 187 47.3
2008-09-10 28002 28602 27252 28500 146 47.5
2008-09-11 29100 30000 28500 28590 235 47.7
2008-09-12 29598 29610 28590 28602 105 47.7
2008-09-16 27612 28098 25698 26598 598 44.3
2008-09-17 27600 27798 27000 27300 372 45.5
2008-09-18 27000 27900 26112 27342 564 45.6
2008-09-19 27600 27732 24990 25698 309 42.8
2008-09-22 26688 27498 25098 25998 315 43.3
2008-09-24 24198 25740 24198 25698 622 42.8
2008-09-25 27198 27348 26202 26502 413 44.2
2008-09-26 27000 27000 25740 26598 127 44.3
2008-09-29 26340 27000 25500 25500 113 42.5
2008-09-30 23400 25002 22800 24198 432 40.3
2008-10-01 24198 25098 23520 24198 398 40.3
2008-10-02 23898 23898 22098 22302 232 37.2
2008-10-03 22002 22800 19998 21798 377 36.3
2008-10-06 20598 20802 19002 19392 251 32.3
2008-10-07 17592 18000 17388 17388 968 29
2008-10-08 15588 16302 15390 15408 730 25.7
2008-10-09 15012 16998 15012 15990 334 26.7
2008-10-10 15792 15792 13812 15000 476 25
2008-10-14 16998 16998 16950 16998 1782 28.3
2008-10-15 17502 19002 17298 19002 492 31.7
2008-10-16 19200 20298 17592 19998 1008 33.3
2008-10-17 21000 22398 19500 20142 560 33.6
2008-10-20 20142 22452 20142 21732 547 36.2
2008-10-21 22932 23502 21732 22188 465 37
2008-10-22 21288 22182 21120 21420 380 35.7
2008-10-23 20502 22002 20202 22002 747 36.7
2008-10-24 22998 22998 21402 22602 370 37.7
2008-10-27 21402 23400 21402 22902 177 38.2
2008-10-28 22302 23700 21402 22002 160 36.7
2008-10-29 23502 23700 22002 22800 86 38
2008-10-30 22800 24498 21918 24498 327 40.8
2008-10-31 24198 27000 24000 26802 671 44.7
2008-11-04 26802 27498 26100 26802 277 44.7
2008-11-05 28002 29298 26202 28998 240 48.3
2008-11-06 28008 30402 27012 30000 273 50
2008-11-07 30102 31398 28500 28998 327 48.3
2008-11-10 29598 30300 27000 27000 195 45
2008-11-11 27000 27102 25098 25500 466 42.5
2008-11-12 25512 27798 25512 26400 233 44
2008-11-13 26298 27000 25398 25902 456 43.2
2008-11-14 25602 27948 25602 25650 491 42.8
2008-11-17 27702 28002 27000 27498 137 45.8
2008-11-18 28098 29502 27798 29502 303 49.2
2008-11-19 29400 29502 28698 28698 226 47.8
2008-11-20 28302 30198 27600 28500 494 47.5
2008-11-21 28500 29898 28002 28998 487 48.3
2008-11-25 29010 30300 28998 29700 653 49.5
2008-11-26 29700 31398 29700 31002 623 51.7
2008-11-27 31998 34002 31800 33102 585 55.2
2008-11-28 33900 36000 33900 35898 846 59.8
2008-12-01 37002 38598 35502 37800 730 63
2008-12-02 37800 37800 33798 33798 825 56.3
2008-12-03 33798 37800 33798 37800 430 63
2008-12-04 37998 38100 34002 34200 401 57
2008-12-05 34002 34398 31002 34002 184 56.7
2008-12-08 34998 37902 34998 36000 344 60
2008-12-09 36900 40002 36900 40002 718 66.7
2008-12-10 40152 43950 40152 42000 507 70
2008-12-11 43998 45900 43998 44802 335 74.7
2008-12-12 45198 47802 43602 46500 351 77.5
2008-12-15 44898 45300 42948 45000 312 75
2008-12-16 45000 45000 43998 44898 173 74.8
2008-12-17 44502 45000 43548 45000 304 75
2008-12-18 44952 45102 42150 45000 520 75
2008-12-19 45000 46548 43998 46302 1400 77.2
2008-12-22 44298 45702 43602 45000 85 75
2008-12-24 43002 43002 41802 41898 324 69.8
2008-12-25 43002 43002 40698 42498 218 70.8
2008-12-26 44502 45900 43500 44202 253 73.7
2008-12-29 44502 46998 44202 46500 126 77.5
2008-12-30 46998 47052 46500 46500 50 77.5


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。