個別株価データ

個別株価データ

札幌ア(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
2014-01-06 960 995 960 995 300 995
2014-01-07 1000 1020 975 975 3100 975
2014-01-08 1000 1000 1000 1000 100 1000
2014-01-09 1030 1030 990 1015 1100 1015
2014-01-15 995 995 985 985 600 985
2014-01-16 985 985 985 985 100 985
2014-01-17 985 985 985 985 1200 985
2014-01-20 1015 1028 985 1028 1300 1028
2014-01-21 1040 1040 1020 1020 1500 1020
2014-01-22 1048 1048 1025 1025 600 1025
2014-01-23 1026 1026 1026 1026 100 1026
2014-01-24 1027 1027 1010 1010 700 1010
2014-01-27 1002 1002 990 990 1200 990
2014-01-28 998 998 998 998 300 998
2014-01-30 1025 1025 998 998 300 998
2014-01-31 1000 1000 991 991 1100 991
2014-02-03 991 991 960 960 700 960
2014-02-04 955 955 945 955 400 955
2014-02-05 955 955 910 912 1300 912
2014-02-10 955 955 951 951 1300 951
2014-02-12 960 960 958 958 300 958
2014-02-14 965 965 951 951 800 951
2014-02-18 960 960 960 960 100 960
2014-02-20 970 978 970 978 200 978
2014-02-24 971 971 971 971 100 971
2014-02-27 995 1010 995 1010 400 1010
2014-02-28 990 1010 990 1010 200 1010
2014-03-03 980 980 976 976 300 976
2014-03-04 977 977 977 977 100 977
2014-03-05 975 975 975 975 300 975
2014-03-07 999 1010 999 1010 400 1010
2014-03-10 980 980 980 980 100 980
2014-03-11 999 999 999 999 100 999
2014-03-12 1000 1000 1000 1000 100 1000
2014-03-14 1000 1000 1000 1000 100 1000
2014-03-17 999 999 979 979 1000 979
2014-03-20 980 980 980 980 200 980
2014-03-24 975 982 975 982 400 982
2014-03-25 983 983 983 983 200 983
2014-03-26 998 998 983 983 600 983
2014-03-27 980 980 980 980 100 980
2014-03-31 985 985 985 985 100 985
2014-04-01 990 990 990 990 100 990
2014-04-02 990 1003 990 1003 1000 1003
2014-04-03 1000 1000 1000 1000 1600 1000
2014-04-07 1009 1009 990 990 300 990
2014-04-08 983 983 983 983 100 983
2014-04-09 995 995 995 995 200 995
2014-04-14 995 995 995 995 100 995
2014-04-15 995 995 985 985 300 985
2014-04-17 999 999 999 999 600 999
2014-04-18 999 999 999 999 100 999
2014-04-21 999 1000 999 999 300 999
2014-04-22 999 999 999 999 100 999
2014-04-23 985 999 985 999 200 999
2014-04-24 999 999 999 999 100 999
2014-04-25 1000 1007 1000 1000 2400 1000
2014-04-28 1000 1010 998 998 1000 998
2014-05-01 1013 1013 1012 1012 1500 1012
2014-05-02 1019 1058 1019 1029 1700 1029
2014-05-07 1055 1148 1050 1148 1600 1148
2014-05-08 1088 1088 1031 1031 3900 1031
2014-05-09 1030 1030 1021 1021 4100 1021
2014-05-12 1022 1022 1020 1020 1600 1020
2014-05-13 1030 1030 1030 1030 300 1030
2014-05-14 1030 1030 1030 1030 3000 1030
2014-05-15 1030 1030 1000 1000 4500 1000
2014-05-16 985 985 985 985 500 985
2014-05-19 984 984 984 984 100 984
2014-05-20 980 980 980 980 100 980
2014-05-21 975 975 967 967 300 967
2014-05-22 967 967 967 967 400 967
2014-05-23 968 968 968 968 100 968
2014-05-26 973 974 973 974 600 974
2014-05-28 985 985 985 985 100 985
2014-05-29 997 997 997 997 100 997
2014-05-30 989 989 989 989 100 989
2014-06-04 960 970 960 970 300 970
2014-06-05 961 961 961 961 500 961
2014-06-06 989 989 961 985 3400 985
2014-06-09 970 970 970 970 400 970
2014-06-11 973 973 970 970 500 970
2014-06-13 987 987 987 987 100 987
2014-06-16 979 979 962 974 1000 974
2014-06-20 967 982 967 982 200 982
2014-06-23 982 987 982 987 900 987
2014-06-24 985 985 985 985 200 985
2014-06-25 984 984 984 984 500 984
2014-06-27 984 1035 984 1035 1100 1035
2014-06-30 1048 1048 1048 1048 100 1048
2014-07-01 997 997 995 995 1900 995
2014-07-02 996 996 995 995 300 995
2014-07-03 983 983 983 983 200 983
2014-07-07 995 997 995 997 500 997
2014-07-08 986 986 986 986 200 986
2014-07-11 986 986 986 986 1000 986
2014-07-14 986 986 986 986 100 986
2014-07-16 987 987 987 987 100 987
2014-07-17 997 998 997 998 200 998
2014-07-18 1000 1014 992 994 1600 994
2014-07-22 995 995 995 995 300 995
2014-07-23 1004 1004 1004 1004 300 1004
2014-07-24 990 990 990 990 800 990
2014-07-25 990 990 990 990 200 990
2014-07-29 990 990 985 985 700 985
2014-07-30 985 985 985 985 500 985
2014-07-31 981 981 981 981 100 981
2014-08-04 985 985 985 985 500 985
2014-08-05 985 985 985 985 100 985
2014-08-11 983 983 983 983 100 983
2014-08-12 990 995 990 995 200 995
2014-08-13 1000 1012 1000 1012 800 1012
2014-08-14 991 991 981 981 2800 981
2014-08-15 981 981 981 981 400 981
2014-08-18 981 981 980 980 1400 980
2014-08-19 965 965 965 965 200 965
2014-08-20 980 987 980 987 200 987
2014-08-25 986 986 986 986 100 986
2014-08-28 988 988 988 988 100 988
2014-08-29 971 986 971 986 300 986
2014-09-01 986 986 986 986 1900 986
2014-09-02 986 986 972 972 1400 972
2014-09-03 980 980 980 980 700 980
2014-09-04 991 991 991 991 800 991
2014-09-05 991 991 990 991 1900 991
2014-09-08 991 991 990 990 300 990
2014-09-09 990 990 985 985 400 985
2014-09-10 990 990 990 990 100 990
2014-09-11 990 990 986 990 400 990
2014-09-12 981 989 981 983 400 983
2014-09-16 983 983 983 983 100 983
2014-09-17 980 983 980 981 800 981
2014-09-18 984 985 984 985 500 985
2014-09-19 985 985 985 985 200 985
2014-09-22 988 988 988 988 300 988
2014-09-24 985 985 985 985 100 985
2014-10-02 971 971 971 971 500 971
2014-10-07 980 980 973 973 300 973
2014-10-08 980 980 973 973 500 973
2014-10-09 975 975 975 975 200 975
2014-10-10 971 972 960 960 3100 960
2014-10-16 958 958 928 928 200 928
2014-10-17 928 928 922 922 200 922
2014-10-29 942 942 942 942 100 942
2014-10-31 943 1044 943 1044 700 1044
2014-11-04 1001 1001 971 1000 1200 1000
2014-11-06 978 978 977 977 200 977
2014-11-07 992 992 990 990 200 990
2014-11-11 975 999 975 999 1200 999
2014-11-12 999 999 998 999 2900 999
2014-11-14 999 999 988 988 1600 988
2014-11-17 986 986 981 981 2100 981
2014-11-18 977 1000 977 1000 2200 1000
2014-11-19 985 985 985 985 200 985
2014-11-20 987 999 987 999 3600 999
2014-11-21 1000 1000 1000 1000 100 1000
2014-11-25 1022 1022 998 1000 2700 1000
2014-11-26 992 1007 992 1007 200 1007
2014-11-27 1000 1000 1000 1000 700 1000
2014-11-28 992 1000 992 1000 300 1000
2014-12-01 1000 1000 999 999 1000 999
2014-12-02 999 1014 999 1014 3200 1014
2014-12-04 1014 1014 1014 1014 100 1014
2014-12-05 1001 1014 1000 1014 1700 1014
2014-12-08 1015 1015 1015 1015 500 1015
2014-12-09 998 999 998 999 300 999
2014-12-10 999 999 983 999 2200 999
2014-12-12 998 998 998 998 700 998
2014-12-15 1001 1036 1000 1034 11200 1034
2014-12-16 1001 1001 1000 1000 1200 1000
2014-12-17 1001 1001 1000 1000 1500 1000
2014-12-18 1030 1030 1001 1001 200 1001
2014-12-19 1001 1001 1001 1001 100 1001
2014-12-22 1001 1001 1001 1001 200 1001
2014-12-24 1020 1060 1019 1039 3300 1039
2014-12-25 1030 1030 1004 1006 1000 1006
2014-12-29 1006 1036 1006 1036 500 1036


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。