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
2009-01-05 565000 566000 555000 560000 592 1120
2009-01-06 572000 603000 562000 602000 5617 1204
2009-01-07 607000 609000 577000 585000 2911 1170
2009-01-08 578000 579000 565000 571000 1424 1142
2009-01-09 573000 582000 558000 567000 1442 1134
2009-01-13 555000 564000 550000 554000 1040 1108
2009-01-14 554000 565000 541000 558000 1788 1116
2009-01-15 543000 559000 543000 551000 1415 1102
2009-01-16 559000 565000 552000 563000 1961 1126
2009-01-19 573000 583000 561000 570000 1923 1140
2009-01-20 565000 566000 537000 541000 2437 1082
2009-01-21 529000 531000 516000 516000 2050 1032
2009-01-22 522000 526000 511000 522000 1418 1044
2009-01-23 520000 525000 509000 512000 1924 1024
2009-01-26 504000 515000 480000 485000 1892 970
2009-01-27 492000 505000 487000 501000 2146 1002
2009-01-28 499000 506000 486000 489000 2314 978
2009-01-29 499000 516000 495000 512000 3367 1024
2009-01-30 502000 518000 495000 510000 2409 1020
2009-02-02 506000 539000 506000 534000 2712 1068
2009-02-03 536000 540000 509000 516000 2171 1032
2009-02-04 519000 529000 519000 529000 1596 1058
2009-02-05 531000 531000 502000 515000 2076 1030
2009-02-06 495000 506000 480000 481000 5248 962
2009-02-09 486000 489000 452000 454000 3034 908
2009-02-10 458000 464000 443000 464000 2737 928
2009-02-12 454000 465000 444000 445000 2439 890
2009-02-13 446000 452000 432000 436000 2791 872
2009-02-16 430000 431000 412000 413000 2764 826
2009-02-17 408000 443000 401000 424000 3662 848
2009-02-18 414000 421000 408000 408000 1786 816
2009-02-19 413000 423000 411000 418000 1387 836
2009-02-20 410000 416000 388000 391000 2794 782
2009-02-23 377000 379000 365000 368000 1924 736
2009-02-24 350000 380000 350000 367000 2111 734
2009-02-25 377000 389000 375000 389000 2180 778
2009-02-26 392000 412000 392000 401000 2260 802
2009-02-27 393000 408000 392000 393000 1679 786
2009-03-02 388000 391000 358000 359000 3485 718
2009-03-03 344000 358000 342000 356000 1463 712
2009-03-04 355000 365000 355000 361000 1353 722
2009-03-05 368000 368000 352000 354000 1660 708
2009-03-06 345000 353000 330000 330000 2719 660
2009-03-09 327000 330000 303000 308000 2763 616
2009-03-10 303000 308000 295500 300000 3722 600
2009-03-11 295000 311000 295000 303000 3906 606
2009-03-12 294000 308000 289500 291000 4904 582
2009-03-13 298000 317000 296000 315000 4825 630
2009-03-16 330000 344000 327000 338000 3724 676
2009-03-17 343000 344000 321000 325000 3326 650
2009-03-18 331000 332000 308000 310000 2348 620
2009-03-19 310000 329000 310000 325000 2766 650
2009-03-23 324000 326000 316000 320000 1730 640
2009-03-24 335000 339000 327000 330000 2437 660
2009-03-25 329000 380000 323000 380000 6437 760
2009-03-26 405000 408000 384000 391000 5293 782
2009-03-27 403000 421000 395000 401000 4694 802
2009-03-30 402000 427000 378000 378000 6788 756
2009-03-31 378000 396000 368000 371000 3389 742
2009-04-01 380000 387000 357000 370000 2682 740
2009-04-02 380000 393000 374000 392000 4608 784
2009-04-03 400000 410000 382000 387000 3830 774
2009-04-06 392000 402000 384000 391000 2065 782
2009-04-07 387000 402000 383000 391000 2302 782
2009-04-08 395000 413000 391000 395000 5343 790
2009-04-09 405000 410000 389000 410000 3248 820
2009-04-10 415000 420000 401000 404000 2578 808
2009-04-13 409000 411000 382000 385000 2903 770
2009-04-14 388000 389000 369000 377000 1809 754
2009-04-15 373000 396000 367000 382000 3792 764
2009-04-16 385000 387000 376000 379000 1318 758
2009-04-17 382000 383000 374000 377000 1386 754
2009-04-20 386000 427000 381000 427000 10019 854
2009-04-21 422000 443000 417000 428000 10846 856
2009-04-22 436000 437000 419000 431000 3040 862
2009-04-23 450000 481000 445000 481000 9614 962
2009-04-24 490000 515000 476000 483000 10781 966
2009-04-27 498000 529000 489000 510000 11218 1020
2009-04-28 505000 511000 464000 469000 5187 938
2009-04-30 480000 485000 457000 461000 3953 922
2009-05-01 462000 463000 442000 453000 2974 906
2009-05-07 468000 469000 447000 452000 2233 904
2009-05-08 456000 471000 455000 468000 2723 936
2009-05-11 473000 477000 443000 450000 4782 900
2009-05-12 425000 434000 420000 421000 4464 842
2009-05-13 416000 425000 410000 420000 2395 840
2009-05-14 417000 430000 413000 415000 2889 830
2009-05-15 420000 426000 415000 425000 1462 850
2009-05-18 429000 443000 422000 422000 5511 844
2009-05-19 431000 432000 422000 428000 1359 856
2009-05-20 428000 438000 426000 438000 2057 876
2009-05-21 443000 454000 437000 450000 4632 900
2009-05-22 445000 480000 443000 456000 8129 912
2009-05-25 463000 476000 461000 470000 5462 940
2009-05-26 475000 482000 461000 467000 7120 934
2009-05-27 468000 475000 453000 454000 3226 908
2009-05-28 452000 462000 446000 454000 2331 908
2009-05-29 458000 459000 447000 454000 1625 908
2009-06-01 452000 462000 449000 458000 2572 916
2009-06-02 463000 476000 458000 470000 7419 940
2009-06-03 480000 491000 474000 486000 7916 972
2009-06-04 489000 491000 465000 466000 3424 932
2009-06-05 468000 472000 456000 459000 2363 918
2009-06-08 459000 464000 451000 455000 1660 910
2009-06-09 452000 455000 437000 438000 2294 876
2009-06-10 437000 450000 434000 443000 2875 886
2009-06-11 444000 460000 444000 459000 3651 918
2009-06-12 458000 474000 451000 470000 4074 940
2009-06-15 466000 474000 457000 460000 1850 920
2009-06-16 455000 459000 448000 448000 1356 896
2009-06-17 450000 487000 449000 484000 5638 968
2009-06-18 482000 506000 470000 497000 7974 994
2009-06-19 506000 513000 483000 495000 3034 990
2009-06-22 505000 532000 504000 523000 9586 1046
2009-06-23 513000 536000 497000 511000 5235 1022
2009-06-24 511000 535000 511000 535000 3414 1070
2009-06-25 539000 567000 536000 557000 6543 1114
2009-06-26 563000 569000 552000 560000 2112 1120
2009-06-29 570000 589000 567000 589000 3942 1178
2009-06-30 599000 602000 556000 574000 4547 1148
2009-07-01 580000 584000 564000 571000 1667 1142
2009-07-02 568000 572000 552000 555000 1177 1110
2009-07-03 538000 568000 536000 568000 1647 1136
2009-07-06 558000 595000 557000 590000 3408 1180
2009-07-07 607000 613000 580000 588000 3780 1176
2009-07-08 635000 687000 629000 687000 11920 1374
2009-07-09 677000 696000 625000 658000 8959 1316
2009-07-10 660000 670000 616000 622000 4045 1244
2009-07-13 613000 645000 570000 582000 3406 1164
2009-07-14 608000 613000 594000 599000 2044 1198
2009-07-15 609000 640000 608000 631000 2445 1262
2009-07-16 650000 656000 622000 634000 2307 1268
2009-07-17 650000 690000 642000 686000 8765 1372
2009-07-21 696000 700000 673000 682000 4632 1364
2009-07-22 685000 723000 665000 710000 6410 1420
2009-07-23 719000 736000 702000 706000 4249 1412
2009-07-24 719000 724000 682000 695000 2881 1390
2009-07-27 696000 707000 678000 685000 3252 1370
2009-07-28 682000 685000 661000 663000 2446 1326
2009-07-29 662000 679000 655000 657000 4853 1314
2009-07-30 669000 694000 659000 693000 3718 1386
2009-07-31 689000 690000 665000 667000 2973 1334
2009-08-03 670000 682000 667000 682000 2809 1364
2009-08-04 685000 693000 668000 674000 3205 1348
2009-08-05 672000 680000 641000 645000 3126 1290
2009-08-06 639000 647000 619000 623000 3290 1246
2009-08-07 622000 640000 606000 613000 2975 1226
2009-08-10 623000 629000 609000 618000 2043 1236
2009-08-11 623000 644000 616000 644000 3424 1288
2009-08-12 643000 655000 637000 643000 3255 1286
2009-08-13 648000 655000 635000 641000 1707 1282
2009-08-14 640000 643000 625000 629000 1996 1258
2009-08-17 624000 626000 601000 604000 2985 1208
2009-08-18 596000 615000 594000 609000 2203 1218
2009-08-19 606000 610000 599000 602000 1115 1204
2009-08-20 596000 600000 582000 592000 1699 1184
2009-08-21 596000 613000 592000 610000 2322 1220
2009-08-24 618000 621000 611000 614000 1200 1228
2009-08-25 617000 636000 616000 632000 4293 1264
2009-08-26 634000 650000 634000 650000 3558 1300
2009-08-27 643000 646000 625000 628000 1604 1256
2009-08-28 627000 630000 606000 611000 2208 1222
2009-08-31 613000 616000 593000 599000 2524 1198
2009-09-01 594000 607000 594000 602000 1434 1204
2009-09-02 594000 598000 588000 595000 1317 1190
2009-09-03 592000 603000 592000 595000 918 1190
2009-09-04 596000 600000 568000 570000 2454 1140
2009-09-07 564000 567000 536000 543000 2781 1086
2009-09-08 528000 542000 526000 538000 3139 1076
2009-09-09 535000 553000 534000 544000 2815 1088
2009-09-10 550000 567000 550000 567000 2588 1134
2009-09-11 570000 573000 555000 563000 1198 1126
2009-09-14 567000 570000 553000 556000 1017 1112
2009-09-15 562000 565000 541000 546000 930 1092
2009-09-16 548000 564000 543000 549000 2318 1098
2009-09-17 554000 557000 549000 554000 922 1108
2009-09-18 563000 600000 559000 599000 5343 1198
2009-09-24 602000 618000 591000 618000 3220 1236
2009-09-25 608000 625000 602000 625000 1993 1250
2009-09-28 614000 614000 589000 589000 1578 1178
2009-09-29 599000 603000 592000 600000 749 1200
2009-09-30 598000 599000 577000 593000 1033 1186
2009-10-01 583000 605000 578000 583000 1044 1166
2009-10-02 568000 575000 561000 562000 943 1124
2009-10-05 563000 573000 554000 563000 890 1126
2009-10-06 580000 608000 572000 605000 2278 1210
2009-10-07 609000 638000 608000 638000 4105 1276
2009-10-08 641000 655000 633000 654000 3509 1308
2009-10-09 655000 659000 646000 651000 1581 1302
2009-10-13 641000 647000 636000 642000 684 1284
2009-10-14 642000 663000 639000 658000 1986 1316
2009-10-15 660000 675000 660000 673000 2472 1346
2009-10-16 675000 675000 632000 642000 1474 1284
2009-10-19 635000 654000 633000 640000 854 1280
2009-10-20 649000 683000 644000 669000 1799 1338
2009-10-21 671000 730000 667000 720000 6088 1440
2009-10-22 710000 751000 701000 720000 4988 1440
2009-10-23 718000 751000 715000 749000 2902 1498
2009-10-26 746000 763000 728000 737000 1500 1474
2009-10-27 747000 761000 740000 743000 2140 1486
2009-10-28 734000 741000 685000 696000 1799 1392
2009-10-29 686000 716000 674000 715000 1324 1430
2009-10-30 730000 752000 727000 747000 1754 1494
2009-11-02 727000 784000 716000 781000 3090 1562
2009-11-04 774000 791000 759000 769000 2259 1538
2009-11-05 765000 779000 740000 740000 1342 1480
2009-11-06 750000 762000 695000 701000 3847 1402
2009-11-09 707000 742000 705000 740000 2676 1480
2009-11-10 748000 757000 720000 728000 1670 1456
2009-11-11 723000 737000 702000 715000 2042 1430
2009-11-12 722000 728000 688000 693000 2446 1386
2009-11-13 693000 695000 668000 673000 1361 1346
2009-11-16 663000 666000 640000 642000 1734 1284
2009-11-17 650000 675000 644000 672000 2116 1344
2009-11-18 682000 687000 646000 679000 1860 1358
2009-11-19 674000 702000 659000 691000 2192 1382
2009-11-20 691000 712000 687000 699000 1964 1398
2009-11-24 709000 714000 678000 678000 1480 1356
2009-11-25 692000 704000 685000 698000 1144 1396
2009-11-26 690000 707000 686000 695000 1443 1390
2009-11-27 689000 692000 671000 671000 1349 1342
2009-11-30 689000 704000 683000 700000 1115 1400
2009-12-01 705000 782000 705000 764000 6450 1528
2009-12-02 774000 813000 752000 764000 5612 1528
2009-12-03 768000 782000 753000 761000 2425 1522
2009-12-04 765000 805000 754000 805000 4816 1610
2009-12-07 815000 822000 782000 784000 3684 1568
2009-12-08 781000 849000 781000 849000 6470 1698
2009-12-09 851000 864000 825000 854000 5566 1708
2009-12-10 844000 865000 801000 814000 3015 1628
2009-12-11 829000 836000 798000 802000 2416 1604
2009-12-14 812000 832000 802000 807000 2619 1614
2009-12-15 813000 830000 807000 830000 2953 1660
2009-12-16 832000 838000 800000 801000 3293 1602
2009-12-17 804000 813000 760000 763000 4003 1526
2009-12-18 773000 785000 750000 766000 3796 1532
2009-12-21 774000 803000 762000 801000 4388 1602
2009-12-22 810000 817000 767000 775000 5649 1550
2009-12-24 780000 783000 761000 764000 3261 1528
2009-12-25 761000 780000 754000 765000 3674 1530
2009-12-28 767000 781000 763000 775000 2826 1550
2009-12-29 775000 777000 742000 745000 3564 1490
2009-12-30 751000 754000 728000 732000 2106 1464


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。