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
2010-01-04 101202 101202 99102 99498 144 165.8
2010-01-05 99102 100002 98598 98898 179 164.8
2010-01-06 99300 100602 98400 100602 258 167.7
2010-01-07 99798 100002 98700 98700 165 164.5
2010-01-08 98100 99000 97200 99000 259 165
2010-01-12 99102 99300 98100 98898 115 164.8
2010-01-13 98898 99498 97200 99000 130 165
2010-01-14 98202 99198 98202 99198 110 165.3
2010-01-15 99300 100902 98502 99102 309 165.2
2010-01-18 99900 99900 98502 99102 142 165.2
2010-01-19 100302 110898 100002 106998 1087 178.3
2010-01-20 112998 113400 107502 108600 888 181
2010-01-21 107502 109998 102000 109998 499 183.3
2010-01-22 112398 117600 111000 115998 1262 193.3
2010-01-25 114300 114300 110298 110802 504 184.7
2010-01-26 109200 109998 103998 104502 329 174.2
2010-01-27 105000 106998 102498 104400 223 174
2010-01-28 104100 113802 104100 112698 543 187.8
2010-01-29 112602 113298 105498 110400 258 184
2010-02-01 110502 112500 106500 112500 255 187.5
2010-02-02 87000 88002 82500 85002 6703 141.7
2010-02-03 85302 86502 74598 78000 3482 130
2010-02-04 78198 80502 76098 78702 1521 131.2
2010-02-05 76002 78702 75900 76800 941 128
2010-02-08 77100 79098 75000 75300 674 125.5
2010-02-09 75900 75900 70200 73302 625 122.2
2010-02-10 74502 74502 71502 72000 429 120
2010-02-12 72300 72702 70998 72702 361 121.2
2010-02-15 75600 78402 74202 78198 719 130.3
2010-02-16 76998 78102 73500 74898 558 124.8
2010-02-17 75000 76500 74898 75600 232 126
2010-02-18 75000 78000 74202 76500 547 127.5
2010-02-19 77802 79500 76998 78702 491 131.2
2010-02-22 79500 79902 78000 78402 598 130.7
2010-02-23 78402 78600 75000 76500 677 127.5
2010-02-24 79998 84000 77100 82998 2372 138.3
2010-02-25 84498 85800 78900 80400 1535 134
2010-02-26 78900 79098 76002 76800 875 128
2010-03-01 76800 77502 73200 74502 707 124.2
2010-03-02 73998 75498 72600 73002 968 121.7
2010-03-03 73002 75000 72600 73698 935 122.8
2010-03-04 73998 74202 73200 73398 496 122.3
2010-03-05 73698 76002 73500 75000 741 125
2010-03-08 76500 76500 74598 75198 478 125.3
2010-03-09 74100 75402 73302 74502 763 124.2
2010-03-10 73902 75798 73902 75102 299 125.2
2010-03-11 74502 74598 70998 72402 1442 120.7
2010-03-12 70098 71598 68298 71502 2256 119.2
2010-03-15 71298 71700 70302 70902 900 118.2
2010-03-16 70500 70998 70002 70602 707 117.7
2010-03-17 70602 70800 68700 69102 1569 115.2
2010-03-18 69198 70902 69198 70602 949 117.7
2010-03-19 70998 73002 70200 72600 2027 121
2010-03-23 73500 73500 71502 72000 1324 120
2010-03-24 72000 72900 70998 72198 1629 120.3
2010-03-25 72000 72000 70002 70500 1058 117.5
2010-03-26 70302 70998 70002 70200 469 117
2010-03-29 70602 71802 70602 71400 625 119
2010-03-30 71100 71400 70500 71298 416 118.8
2010-03-31 71298 71400 70500 70602 504 117.7
2010-04-01 70398 70698 70002 70398 629 117.3
2010-04-02 70098 70602 68298 68700 1582 114.5
2010-04-05 69198 70800 69198 70002 765 116.7
2010-04-06 70800 70800 69498 69702 532 116.2
2010-04-07 69702 70200 69702 70002 387 116.7
2010-04-08 71502 74502 71400 73500 3980 122.5
2010-04-09 75000 75798 72600 74100 2714 123.5
2010-04-12 75402 76902 74202 76002 2710 126.7
2010-04-13 76500 76500 73902 74802 1456 124.7
2010-04-14 74802 76200 73500 76002 1219 126.7
2010-04-15 77502 81900 77100 81798 4855 136.3
2010-04-16 81402 82002 80100 81198 3059 135.3
2010-04-19 79998 81798 78702 81798 1849 136.3
2010-04-20 81798 81798 78000 79302 2596 132.2
2010-04-21 80298 81000 78498 80202 1232 133.7
2010-04-22 80802 81000 79698 81000 1619 135
2010-04-23 81900 84000 81000 81702 1999 136.2
2010-04-26 82002 84000 81198 84000 2082 140
2010-04-27 84000 84000 81198 81402 2294 135.7
2010-04-28 79998 83598 79098 83598 4098 139.3
2010-04-30 83400 85302 82698 83898 2245 139.8
2010-05-06 82398 82398 76602 77502 2757 129.2
2010-05-07 73002 81498 72798 78102 2866 130.2
2010-05-10 78000 82800 76998 80298 1816 133.8
2010-05-11 80598 81798 78198 78702 1101 131.2
2010-05-12 78702 79800 77598 77898 862 129.8
2010-05-13 78000 80898 78000 79698 980 132.8
2010-05-14 79002 79698 78702 79602 853 132.7
2010-05-17 79002 79200 73002 74898 1367 124.8
2010-05-18 76698 76698 70302 70302 1196 117.2
2010-05-19 70302 73998 70302 72798 1575 121.3
2010-05-20 70602 72498 70500 70500 561 117.5
2010-05-21 67500 69600 66498 68400 1172 114
2010-05-24 67698 69498 67500 68802 471 114.7
2010-05-25 69600 69798 61500 61998 957 103.3
2010-05-26 63000 64200 61302 61398 1494 102.3
2010-05-27 61998 65400 61500 64698 1962 107.8
2010-05-28 67002 72000 66900 70602 1295 117.7
2010-05-31 74298 76998 74202 76398 1835 127.3
2010-06-01 76098 76098 72600 73800 604 123
2010-06-02 73002 73698 71700 73098 404 121.8
2010-06-03 73998 74298 73098 73998 374 123.3
2010-06-04 74502 74502 71802 72402 285 120.7
2010-06-07 70002 70398 68298 69498 501 115.8
2010-06-08 68502 70998 68100 70200 440 117
2010-06-09 70302 70998 68502 70098 364 116.8
2010-06-10 70302 70302 68598 69102 186 115.2
2010-06-11 70500 71898 69600 70698 351 117.8
2010-06-14 72000 72000 70500 70998 166 118.3
2010-06-15 70902 71700 69798 70002 257 116.7
2010-06-16 70800 71202 70200 70800 412 118
2010-06-17 72300 79602 71802 73302 2360 122.2
2010-06-18 73398 75000 72000 72198 658 120.3
2010-06-21 72198 73602 71502 72900 331 121.5
2010-06-22 73398 73398 71298 71598 333 119.3
2010-06-23 70698 71502 69600 71100 393 118.5
2010-06-24 70098 71802 70002 70698 214 117.8
2010-06-25 70698 70698 69300 69798 300 116.3
2010-06-28 69498 69798 66198 66900 502 111.5
2010-06-29 66102 67500 64500 65400 506 109
2010-06-30 63498 66498 62802 65100 860 108.5
2010-07-01 62298 64500 62298 63000 541 105
2010-07-02 63402 64098 62802 63102 487 105.2
2010-07-05 63900 64698 62898 64200 360 107
2010-07-06 64002 66402 62802 66402 355 110.7
2010-07-07 66000 66498 63000 63600 525 106
2010-07-08 64098 65502 64098 64698 314 107.8
2010-07-09 67698 69300 66498 68898 740 114.8
2010-07-12 67998 70698 67998 68802 381 114.7
2010-07-13 69102 70002 67998 69798 294 116.3
2010-07-14 69798 70602 68598 69900 355 116.5
2010-07-15 69000 69900 65100 65898 493 109.8
2010-07-16 66198 67998 65100 65502 222 109.2
2010-07-20 64998 65502 64500 65502 131 109.2
2010-07-21 65598 65898 63498 63498 442 105.8
2010-07-22 63198 64398 60702 62202 580 103.7
2010-07-23 64002 64098 62598 62598 360 104.3
2010-07-26 63498 63798 62100 63402 654 105.7
2010-07-27 62700 63000 62298 62700 511 104.5
2010-07-28 63000 63498 62502 63498 415 105.8
2010-07-29 62802 63402 62502 63198 542 105.3
2010-07-30 62598 63600 62400 63402 622 105.7
2010-08-02 62802 63498 61602 61698 776 102.8
2010-08-03 62100 62598 61302 61602 384 102.7
2010-08-04 64602 71598 64002 69798 2859 116.3
2010-08-05 69000 69300 66000 66900 920 111.5
2010-08-06 66198 67098 66000 66702 299 111.2
2010-08-09 67500 69600 67500 68400 617 114
2010-08-10 70002 70398 67998 68898 603 114.8
2010-08-11 67902 69702 67002 68898 629 114.8
2010-08-12 66900 67698 64098 65502 393 109.2
2010-08-13 64500 65898 64002 65502 184 109.2
2010-08-16 64602 64998 63600 64500 151 107.5
2010-08-17 63402 64002 62802 63198 189 105.3
2010-08-18 63402 63702 62898 63702 156 106.2
2010-08-19 64002 66000 63798 64902 487 108.2
2010-08-20 63900 65802 63102 64098 281 106.8
2010-08-23 64998 65502 64002 64602 171 107.7
2010-08-24 64602 65100 63498 64500 322 107.5
2010-08-25 64398 64500 63402 64098 203 106.8
2010-08-26 63498 64800 63102 64800 174 108
2010-08-27 64002 64098 63102 64002 163 106.7
2010-08-30 66000 66000 64500 64998 61 108.3
2010-08-31 64998 64998 63198 63198 157 105.3
2010-09-01 63198 63900 62802 63198 205 105.3
2010-09-02 64902 64902 63798 64902 251 108.2
2010-09-03 64200 65502 64002 64998 540 108.3
2010-09-06 64998 65598 64902 65598 258 109.3
2010-09-07 65298 65802 64998 65700 138 109.5
2010-09-08 65202 67902 65202 66498 409 110.8
2010-09-09 67002 67602 66600 67602 156 112.7
2010-09-10 68502 69600 68502 69102 451 115.2
2010-09-13 69498 72000 69000 70998 881 118.3
2010-09-14 70998 71898 70800 71502 1171 119.2
2010-09-15 70500 70998 70002 70398 235 117.3
2010-09-16 70398 70698 69498 70002 327 116.7
2010-09-17 70002 70398 69498 70002 129 116.7
2010-09-21 70698 70998 69600 70698 346 117.8
2010-09-22 70698 71502 69900 71202 531 118.7
2010-09-24 71598 73002 71400 72498 539 120.8
2010-09-27 72600 72600 70998 71700 404 119.5
2010-09-28 70998 71898 70500 70902 268 118.2
2010-09-29 71100 72300 71100 72000 139 120
2010-09-30 72402 72402 67998 70800 428 118
2010-10-01 70398 71100 69198 70002 705 116.7
2010-10-04 70002 71502 69900 70500 311 117.5
2010-10-05 69798 71598 69600 71202 545 118.7
2010-10-06 71202 71502 70002 71202 507 118.7
2010-10-07 71502 78600 71502 78498 2170 130.8
2010-10-08 76002 77298 75702 77298 893 128.8
2010-10-12 75798 79800 75798 76998 873 128.3
2010-10-13 75798 77298 73998 74400 411 124
2010-10-14 74202 76500 74202 74400 440 124
2010-10-15 73800 75000 70698 71898 547 119.8
2010-10-18 73002 73500 71898 72600 470 121
2010-10-19 74100 74502 73002 73902 292 123.2
2010-10-20 72102 73698 71898 73002 242 121.7
2010-10-21 72198 73098 72198 73098 488 121.8
2010-10-22 73002 74502 72900 74298 629 123.8
2010-10-25 75102 77100 74700 75300 581 125.5
2010-10-26 76302 77100 75900 76602 718 127.7
2010-10-27 77502 77502 76002 76998 408 128.3
2010-10-28 76002 76002 74502 76002 676 126.7
2010-10-29 75000 76002 74802 74802 436 124.7
2010-11-01 74802 75798 74202 75798 262 126.3
2010-11-02 75102 76002 73800 74502 325 124.2
2010-11-04 73800 76698 73500 76098 306 126.8
2010-11-05 74598 78000 74598 77202 1288 128.7
2010-11-08 76998 77598 76398 77202 832 128.7
2010-11-09 77700 79200 77298 79098 937 131.8
2010-11-10 78900 79098 78000 78900 832 131.5
2010-11-11 78900 79098 77700 77802 653 129.7
2010-11-12 78402 78402 77100 77202 233 128.7
2010-11-15 77202 77898 77100 77202 241 128.7
2010-11-16 77202 78000 77100 77502 334 129.2
2010-11-17 76902 78300 76902 78102 283 130.2
2010-11-18 78300 78900 77502 78798 362 131.3
2010-11-19 79800 80802 77598 79500 1096 132.5
2010-11-22 79998 81900 79998 81900 371 136.5
2010-11-24 79998 84900 79998 84300 877 140.5
2010-11-25 84300 84498 81198 81198 757 135.3
2010-11-26 82002 82200 77598 78000 671 130
2010-11-29 78198 79998 77802 79698 450 132.8
2010-11-30 80298 80502 78000 78600 284 131
2010-12-01 78798 79800 78798 79602 131 132.7
2010-12-02 79998 80502 79098 79098 86 131.8
2010-12-03 80502 81198 80298 81102 321 135.2
2010-12-06 82002 82200 81000 81300 223 135.5
2010-12-07 81798 81798 79398 80400 198 134
2010-12-08 80400 81498 79998 81498 140 135.8
2010-12-09 82002 83100 81498 83100 347 138.5
2010-12-10 84498 84600 82800 83598 522 139.3
2010-12-13 84300 86400 83400 86298 1406 143.8
2010-12-14 85998 93000 85998 90000 1883 150
2010-12-15 90000 93000 89400 92502 855 154.2
2010-12-16 92502 93702 92202 93000 596 155
2010-12-17 93102 93102 88602 89598 655 149.3
2010-12-20 89598 94998 89598 94002 882 156.7
2010-12-21 92502 92502 89898 91002 800 151.7
2010-12-22 91398 92802 90798 91998 579 153.3
2010-12-24 92502 94998 91200 94998 1331 158.3
2010-12-27 94002 94998 92700 94998 799 158.3
2010-12-28 95298 95298 93198 93702 402 156.2
2010-12-29 92202 92898 90000 90798 539 151.3
2010-12-30 90102 92502 90000 91002 386 151.7


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。