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
2012-01-04 230000 232700 227900 231200 722 462.4
2012-01-05 228500 229800 226600 228500 556 457
2012-01-06 228200 229700 223000 223900 705 447.8
2012-01-10 222500 222500 213000 213100 2066 426.2
2012-01-11 212000 213000 204400 205000 1817 410
2012-01-12 203000 203300 190900 194400 4899 388.8
2012-01-13 197500 197500 191100 193200 1937 386.4
2012-01-16 193200 193200 183300 185700 2630 371.4
2012-01-17 186600 191000 183000 184200 1706 368.4
2012-01-18 182100 189000 182000 186900 1387 373.8
2012-01-19 187500 196000 187200 196000 4272 392
2012-01-20 194200 197200 189700 189800 2236 379.6
2012-01-23 190100 194300 187900 189100 3894 378.2
2012-01-24 192000 192100 184800 185000 2488 370
2012-01-25 183300 188200 182900 185200 2133 370.4
2012-01-26 191200 194500 186300 191000 2526 382
2012-01-27 190000 190000 186000 187500 1543 375
2012-01-30 189800 199400 188900 198000 3299 396
2012-01-31 199000 205700 198400 204300 2734 408.6
2012-02-01 204300 210700 201000 210000 2333 420
2012-02-02 215000 218000 205900 206800 2315 413.6
2012-02-03 207400 217800 207000 216200 2459 432.4
2012-02-06 231200 231800 218100 221100 3857 442.2
2012-02-07 218000 219000 208000 210600 3014 421.2
2012-02-08 211000 219800 211000 218000 2763 436
2012-02-09 220000 229600 217200 227900 2115 455.8
2012-02-10 230200 238800 227900 238600 2834 477.2
2012-02-13 238000 240000 231200 234100 1909 468.2
2012-02-14 234000 234400 224100 226500 1163 453
2012-02-15 224200 227200 218100 218100 2153 436.2
2012-02-16 220000 222500 213600 213700 1387 427.4
2012-02-17 214000 217900 209200 210000 1446 420
2012-02-20 212000 212200 205100 205400 1429 410.8
2012-02-21 206900 214900 206700 210200 1887 420.4
2012-02-22 211500 213600 210200 211800 1509 423.6
2012-02-23 220000 229900 219200 226300 5589 452.6
2012-02-24 228000 242000 222200 240800 4175 481.6
2012-02-27 243000 249800 242500 247500 2415 495
2012-02-28 242500 243800 235000 242900 1777 485.8
2012-02-29 245000 247800 239000 244000 1481 488
2012-03-01 240000 244000 230400 231000 1373 462
2012-03-02 230500 231400 225000 225500 1822 451
2012-03-05 226500 232000 223100 228000 1232 456
2012-03-06 226200 229600 223700 225200 692 450.4
2012-03-07 220200 222000 220000 220300 849 440.6
2012-03-08 222400 225900 221500 222600 697 445.2
2012-03-09 225300 226900 221500 222600 832 445.2
2012-03-12 227600 236400 227600 236400 1695 472.8
2012-03-13 236000 239500 234000 234500 1397 469
2012-03-14 238500 238500 225100 227100 1367 454.2
2012-03-15 222500 224000 217000 217300 2455 434.6
2012-03-16 219500 220700 217300 218800 854 437.6
2012-03-19 216000 218500 210400 211600 1812 423.2
2012-03-21 211600 214500 211000 211500 732 423
2012-03-22 215000 221700 212600 221700 1572 443.4
2012-03-23 218000 220900 216400 217600 1172 435.2
2012-03-26 215100 217500 210000 213100 1499 426.2
2012-03-27 210600 213500 208600 209200 1470 418.4
2012-03-28 208600 211300 207000 208200 830 416.4
2012-03-29 209600 212900 207600 207600 1881 415.2
2012-03-30 209900 213500 207000 213500 1356 427
2012-04-02 217000 219500 213700 219000 1420 438
2012-04-03 220000 220000 211100 212700 908 425.4
2012-04-04 213000 215100 210000 211400 861 422.8
2012-04-05 210000 214400 207800 211700 958 423.4
2012-04-06 211600 212800 210000 210500 381 421
2012-04-09 209200 210000 207000 208700 582 417.4
2012-04-10 208900 213000 207300 208000 692 416
2012-04-11 207000 211900 205500 210500 688 421
2012-04-12 210500 217800 210500 217800 1101 435.6
2012-04-13 215300 217400 214500 215600 519 431.2
2012-04-16 215000 215000 211800 212700 196 425.4
2012-04-17 216500 221000 214500 218000 2838 436
2012-04-18 220000 220600 212300 215200 1273 430.4
2012-04-19 214000 216300 213100 213400 585 426.8
2012-04-20 215000 215700 213800 214000 412 428
2012-04-23 215000 216400 213800 215500 357 431
2012-04-24 214400 219400 212100 212300 917 424.6
2012-04-25 212700 215000 212700 214200 469 428.4
2012-04-26 212900 214100 210100 210200 734 420.4
2012-04-27 211500 211500 207000 207300 1048 414.6
2012-05-01 207500 207500 203800 203800 617 407.6
2012-05-02 203000 203000 200300 202000 739 404
2012-05-07 198500 198500 181100 181200 3809 362.4
2012-05-08 185200 189600 180200 188800 2516 377.6
2012-05-09 185000 186800 179900 181100 1128 362.2
2012-05-10 185000 194300 182200 194100 2251 388.2
2012-05-11 188000 193000 184500 184800 1009 369.6
2012-05-14 179000 179000 157000 158100 4666 316.2
2012-05-15 160000 176000 160000 174500 10385 349
2012-05-16 170500 181500 170000 174500 2545 349
2012-05-17 170000 175000 168500 172000 1117 344
2012-05-18 165900 166300 160100 160200 1967 320.4
2012-05-21 157000 167800 156100 163500 1331 327
2012-05-22 165000 167000 160300 162500 816 325
2012-05-23 162500 164000 157600 159000 1928 318
2012-05-24 159000 160800 156000 158700 644 317.4
2012-05-25 158000 159900 156200 156800 541 313.6
2012-05-28 155200 155300 147100 155000 1431 310
2012-05-29 153800 154300 150200 152000 353 304
2012-05-30 151000 155000 151000 152500 601 305
2012-05-31 149000 152200 147400 149700 842 299.4
2012-06-01 147700 148600 141400 145400 1100 290.8
2012-06-04 140000 140900 133000 134800 1266 269.6
2012-06-05 134500 142300 132100 141800 901 283.6
2012-06-06 140000 145000 139100 140000 1238 280
2012-06-07 142400 146000 140200 141000 775 282
2012-06-08 140400 140600 138500 139000 440 278
2012-06-11 140600 144500 140500 142800 631 285.6
2012-06-12 139800 141600 139000 141300 845 282.6
2012-06-13 141700 149000 141700 145500 746 291
2012-06-14 143200 145000 140200 142600 447 285.2
2012-06-15 145000 148700 143500 146200 881 292.4
2012-06-18 149800 156000 148800 154500 1189 309
2012-06-19 153000 153000 148800 149800 745 299.6
2012-06-20 150000 151000 146300 147600 1058 295.2
2012-06-21 148100 151000 146400 148300 1087 296.6
2012-06-22 146600 153600 146500 150400 1113 300.8
2012-06-25 153400 153400 148000 148200 691 296.4
2012-06-26 147000 147100 139700 140500 1457 281
2012-06-27 141000 142200 139100 141800 830 283.6
2012-06-28 140100 140800 137500 138900 947 277.8
2012-06-29 139400 139900 134500 137200 1778 274.4
2012-07-02 138600 140600 137200 137300 1123 274.6
2012-07-03 139100 139100 137900 138900 648 277.8
2012-07-04 139100 139900 138000 139000 617 278
2012-07-05 139900 142200 139000 140500 814 281
2012-07-06 140300 141700 139500 140000 517 280
2012-07-09 141200 141300 138800 138800 341 277.6
2012-07-10 137900 139500 136900 138500 310 277
2012-07-11 137000 138000 134300 134600 651 269.2
2012-07-12 134600 134700 132800 132900 418 265.8
2012-07-13 132500 135000 132100 132200 384 264.4
2012-07-17 132100 132400 129100 130000 396 260
2012-07-18 127000 130000 126900 128000 561 256
2012-07-19 129000 132900 127500 127600 465 255.2
2012-07-20 127200 128700 120300 121700 806 243.4
2012-07-23 118000 119800 117000 118000 837 236
2012-07-24 115500 116500 110100 112500 1244 225
2012-07-25 113300 115600 108500 109800 856 219.6
2012-07-26 108100 112100 108100 111400 632 222.8
2012-07-27 111100 113000 108300 108600 689 217.2
2012-07-30 109900 112800 109500 111600 661 223.2
2012-07-31 112000 113500 110100 113500 668 227
2012-08-01 112300 112300 110100 111600 421 223.2
2012-08-02 112900 113400 112000 112000 508 224
2012-08-03 112000 112500 108000 110400 906 220.8
2012-08-06 124900 129300 115700 117400 5253 234.8
2012-08-07 117200 121200 113600 116000 1941 232
2012-08-08 116200 118500 115200 117100 1070 234.2
2012-08-09 115500 116600 112000 113400 1307 226.8
2012-08-10 114700 117200 114000 114900 999 229.8
2012-08-13 113900 116800 113600 116800 620 233.6
2012-08-14 115300 116000 114700 115100 545 230.2
2012-08-15 115100 115100 112700 112700 476 225.4
2012-08-16 112700 117600 112700 117400 828 234.8
2012-08-17 118800 118800 115300 115600 456 231.2
2012-08-20 116300 117400 115000 115000 346 230
2012-08-21 116000 116000 114000 114100 332 228.2
2012-08-22 114000 114600 113400 114000 334 228
2012-08-23 113400 118400 113400 118100 658 236.2
2012-08-24 116200 118600 115700 118600 403 237.2
2012-08-27 119800 124500 118300 123900 1151 247.8
2012-08-28 124000 127500 123100 125100 1442 250.2
2012-08-29 126000 126600 124700 125100 484 250.2
2012-08-30 124800 124800 118800 120000 732 240
2012-08-31 117500 119400 116500 118200 316 236.4
2012-09-03 118200 118400 117000 117000 165 234
2012-09-04 117000 123300 116900 122900 481 245.8
2012-09-05 123200 124100 115400 117400 549 234.8
2012-09-06 118000 118800 115600 117000 315 234
2012-09-07 118300 123300 118300 122800 549 245.6
2012-09-10 121700 123100 119300 121800 385 243.6
2012-09-11 121800 121900 118800 119900 248 239.8
2012-09-12 123200 129600 122600 129600 1776 259.2
2012-09-13 127900 132600 126500 131800 1877 263.6
2012-09-14 133000 133700 128600 129300 1098 258.6
2012-09-18 129900 129900 125000 125000 666 250
2012-09-19 127700 129300 124600 128500 846 257
2012-09-20 130100 141000 130000 140300 4295 280.6
2012-09-21 140300 145600 137600 138500 2436 277
2012-09-24 137800 149700 136500 149500 2849 299
2012-09-25 152200 153000 148300 149700 1791 299.4
2012-09-26 146700 150500 144200 150000 1162 300
2012-09-27 146800 148000 135500 140000 1557 280
2012-09-28 139000 142200 134200 140000 779 280
2012-10-01 137700 142000 136000 138000 535 276
2012-10-02 138600 141200 138000 139700 284 279.4
2012-10-03 138900 140300 136300 136300 320 272.6
2012-10-04 136500 141600 136500 141000 627 282
2012-10-05 141100 144900 141100 143500 582 287
2012-10-09 144000 144000 138200 138800 723 277.6
2012-10-10 144800 144800 138000 138200 599 276.4
2012-10-11 137800 140500 135800 138000 450 276
2012-10-12 138000 138900 134300 134400 447 268.8
2012-10-15 133100 135000 132600 133700 187 267.4
2012-10-16 135900 137100 131200 137000 438 274
2012-10-17 134300 136000 134000 134300 755 268.6
2012-10-18 134500 140800 134500 140600 661 281.2
2012-10-19 136800 138600 135800 136300 411 272.6
2012-10-22 134800 139000 134500 137900 314 275.8
2012-10-23 138100 138900 136600 137600 365 275.2
2012-10-24 137100 139300 135700 136700 236 273.4
2012-10-25 138000 138900 136400 136700 231 273.4
2012-10-26 136900 139000 136900 138000 561 276
2012-10-29 138400 138400 135100 135700 248 271.4
2012-10-30 135700 136000 134000 136000 258 272
2012-10-31 136900 136900 134800 134800 220 269.6
2012-11-01 134600 137200 134600 136900 437 273.8
2012-11-02 138000 143700 138000 141000 1286 282
2012-11-05 152000 152200 145000 146000 3245 292
2012-11-06 146000 146400 142000 142900 1196 285.8
2012-11-07 142300 146500 142100 145000 1022 290
2012-11-08 143200 146800 143000 143700 801 287.4
2012-11-09 143700 144000 138000 141100 665 282.2
2012-11-12 142300 146000 140700 145800 629 291.6
2012-11-13 145000 151100 142700 150000 1329 300
2012-11-14 149100 164700 148900 160900 3066 321.8
2012-11-15 161000 163200 154100 158200 1963 316.4
2012-11-16 160400 163000 158200 160000 1111 320
2012-11-19 165000 173100 164600 167200 2357 334.4
2012-11-20 164100 164400 158500 161900 1441 323.8
2012-11-21 161900 164900 158700 160900 876 321.8
2012-11-22 162000 163800 155600 158000 1525 316
2012-11-26 166300 174000 161800 163600 4855 327.2
2012-11-27 161300 164000 161000 163000 1436 326
2012-11-28 164600 181500 163600 176700 5757 353.4
2012-11-29 175900 181300 173300 176300 3659 352.6
2012-11-30 184300 197900 182600 193800 7341 387.6
2012-12-03 191500 199500 189300 190200 3608 380.4
2012-12-04 190000 196000 185000 187500 2659 375
2012-12-05 189500 195500 186100 190800 2837 381.6
2012-12-06 192800 220800 192600 216100 7773 432.2
2012-12-07 212200 219500 210600 212600 2802 425.2
2012-12-10 210000 222100 208500 213100 2859 426.2
2012-12-11 214300 227900 214300 226500 4082 453
2012-12-12 229400 231100 217100 221500 3700 443
2012-12-13 225000 236000 219000 219400 4554 438.8
2012-12-14 216700 222300 205000 208100 4173 416.2
2012-12-17 211900 214300 203100 204100 2404 408.2
2012-12-18 207300 209000 205000 206500 1867 413
2012-12-19 209300 211000 195000 197500 2556 395
2012-12-20 199500 200900 195500 197100 2086 394.2
2012-12-21 198800 198800 187800 188900 2291 377.8
2012-12-25 190300 192000 187000 188300 1393 376.6
2012-12-26 188200 188500 185300 187000 1430 374
2012-12-27 189000 199400 186400 198400 4350 396.8
2012-12-28 197000 198400 187000 193800 2559 387.6


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。