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 3600 3670 3430 3530 7900 1176.7
2008-01-07 3280 3490 3280 3440 14900 1146.7
2008-01-08 3440 3500 3360 3430 12600 1143.3
2008-01-09 3390 3640 3330 3570 5900 1190
2008-01-10 3670 3670 3570 3570 13300 1190
2008-01-11 3620 3640 3190 3190 9700 1063.3
2008-01-15 3190 3370 3190 3350 12900 1116.7
2008-01-16 3150 3310 2960 3000 19300 1000
2008-01-17 2980 3250 2980 3200 21900 1066.7
2008-01-18 3040 3200 3040 3130 18400 1043.3
2008-01-21 3130 3170 3060 3060 8500 1020
2008-01-22 2980 2985 2560 2655 27800 885
2008-01-23 2775 2775 2680 2750 12400 916.7
2008-01-24 2800 3000 2800 2980 10600 993.3
2008-01-25 3040 3040 2990 3020 4300 1006.7
2008-01-28 3030 3060 3000 3010 9000 1003.3
2008-01-29 3110 3140 3050 3120 3800 1040
2008-01-30 3140 3190 3140 3190 4500 1063.3
2008-01-31 3240 3380 3200 3330 15200 1110
2008-02-01 3380 3470 3340 3460 14900 1153.3
2008-02-04 3460 3590 3460 3500 9300 1166.7
2008-02-05 3510 3620 3500 3530 20900 1176.7
2008-02-06 3490 3620 3440 3620 12000 1206.7
2008-02-07 3630 3700 3600 3610 32700 1203.3
2008-02-08 3600 3650 3570 3640 15200 1213.3
2008-02-12 3630 3680 3600 3600 17400 1200
2008-02-13 3310 3360 3240 3270 7800 1090
2008-02-14 3500 3770 3450 3740 36800 1246.7
2008-02-15 3590 3860 3590 3700 15700 1233.3
2008-02-18 3780 4000 3780 3940 17900 1313.3
2008-02-19 3950 4030 3950 3990 21100 1330
2008-02-20 3900 4020 3850 4010 27000 1336.7
2008-02-21 3960 4090 3960 4090 25000 1363.3
2008-02-22 4040 4100 3990 4100 10400 1366.7
2008-02-25 4090 4100 3910 3970 16300 1323.3
2008-02-26 4000 4060 4000 4040 17500 1346.7
2008-02-27 4010 4010 3990 3990 10300 1330
2008-02-28 3990 4190 3990 4110 27100 1370
2008-02-29 4070 4160 4040 4110 17000 1370
2008-03-03 4040 4040 3950 3970 12800 1323.3
2008-03-04 3920 3950 3670 3670 8000 1223.3
2008-03-05 3630 3840 3630 3800 5300 1266.7
2008-03-06 3750 4000 3750 3930 5900 1310
2008-03-07 3850 3900 3810 3900 1700 1300
2008-03-10 3870 3910 3740 3860 5800 1286.7
2008-03-11 3790 3800 3720 3760 2200 1253.3
2008-03-12 3800 3870 3640 3650 3600 1216.7
2008-03-13 3650 3650 3500 3500 6400 1166.7
2008-03-14 3390 3410 3350 3400 7600 1133.3
2008-03-17 3350 3350 3150 3190 7000 1063.3
2008-03-18 3090 3100 3050 3100 12200 1033.3
2008-03-19 3140 3320 3080 3210 9700 1070
2008-03-21 3300 3500 3290 3500 4500 1166.7
2008-03-24 3600 3990 3600 3820 11900 1273.3
2008-03-25 3870 3950 3830 3900 8900 1300
2008-03-26 3900 3900 3750 3750 4100 1250
2008-03-27 3780 3780 3550 3560 2700 1186.7
2008-03-28 3540 3840 3540 3610 1400 1203.3
2008-03-31 3630 3700 3600 3600 3200 1200
2008-04-01 3600 3600 3500 3520 2900 1173.3
2008-04-02 3540 3800 3490 3740 5300 1246.7
2008-04-03 3790 3900 3740 3870 5900 1290
2008-04-04 3870 3920 3850 3870 3100 1290
2008-04-07 3920 3920 3860 3900 2300 1300
2008-04-08 3940 3940 3900 3940 2500 1313.3
2008-04-09 3790 3900 3790 3850 5600 1283.3
2008-04-10 3830 3860 3800 3800 3600 1266.7
2008-04-11 3750 3800 3750 3800 2000 1266.7
2008-04-14 3790 3840 3700 3840 2000 1280
2008-04-15 3870 3950 3860 3950 2700 1316.7
2008-04-16 3900 3900 3800 3800 400 1266.7
2008-04-17 3860 3950 3850 3950 3500 1316.7
2008-04-18 3950 3960 3870 3960 2200 1320
2008-04-21 3940 3970 3900 3970 6800 1323.3
2008-04-22 3950 4010 3950 3970 5900 1323.3
2008-04-23 4000 4070 3920 3970 14200 1323.3
2008-04-24 3920 3990 3840 3980 9300 1326.7
2008-04-25 4000 4030 3970 4020 14500 1340
2008-04-28 4000 4020 3990 4020 3100 1340
2008-04-30 4000 4100 4000 4100 9100 1366.7
2008-05-01 4060 4240 4040 4200 15100 1400
2008-05-02 4170 4200 4130 4160 5400 1386.7
2008-05-07 4160 4200 4150 4190 4000 1396.7
2008-05-08 4180 4380 4160 4360 15900 1453.3
2008-05-09 4370 4400 4290 4350 13700 1450
2008-05-12 4340 4340 4250 4290 5400 1430
2008-05-13 4260 4270 4050 4260 5900 1420
2008-05-14 4200 4200 3980 4030 8000 1343.3
2008-05-15 4000 4010 3920 3930 11700 1310
2008-05-16 3910 3990 3810 3850 4900 1283.3
2008-05-19 3860 3870 3680 3700 9900 1233.3
2008-05-20 3700 3800 3690 3750 9200 1250
2008-05-21 3700 3750 3640 3740 5900 1246.7
2008-05-22 3750 3790 3660 3790 4800 1263.3
2008-05-23 3820 3820 3750 3800 8800 1266.7
2008-05-26 3800 3810 3770 3770 2300 1256.7
2008-05-27 3750 3750 3680 3680 1400 1226.7
2008-05-28 3730 3850 3720 3850 4200 1283.3
2008-05-29 3880 4100 3880 3990 21300 1330
2008-05-30 4090 4120 4010 4100 19500 1366.7
2008-06-02 4010 4040 3950 4040 5300 1346.7
2008-06-03 4000 4000 3960 4000 2700 1333.3
2008-06-04 3970 4000 3930 3930 2500 1310
2008-06-05 3930 3950 3900 3900 5500 1300
2008-06-06 3960 3960 3900 3900 2800 1300
2008-06-09 3850 3850 3730 3760 1600 1253.3
2008-06-10 3820 3900 3820 3890 6300 1296.7
2008-06-11 3900 4020 3900 4010 14700 1336.7
2008-06-12 3990 3990 3900 3950 4400 1316.7
2008-06-13 4000 4000 3950 3950 2100 1316.7
2008-06-16 3940 3950 3870 3930 4700 1310
2008-06-17 3920 3930 3900 3920 2700 1306.7
2008-06-18 3920 3970 3920 3950 2500 1316.7
2008-06-19 3920 3970 3850 3860 3000 1286.7
2008-06-20 3850 3890 3750 3750 1800 1250
2008-06-23 3760 3760 3680 3680 700 1226.7
2008-06-24 3650 3720 3650 3670 1600 1223.3
2008-06-25 3680 3700 3630 3700 4600 1233.3
2008-06-26 3700 3710 3650 3660 1700 1220
2008-06-27 3560 3560 3450 3500 6600 1166.7
2008-06-30 3350 3450 3350 3390 8800 1130
2008-07-01 3390 3400 3350 3360 4700 1120
2008-07-02 3450 3450 3400 3400 1800 1133.3
2008-07-03 3390 3400 3360 3360 1200 1120
2008-07-04 3380 3380 3290 3290 4700 1096.7
2008-07-07 3540 3540 3370 3370 5400 1123.3
2008-07-08 3320 3320 3250 3260 5100 1086.7
2008-07-09 3260 3260 3120 3180 11500 1060
2008-07-10 3160 3170 3140 3170 9100 1056.7
2008-07-11 3170 3170 3090 3170 6800 1056.7
2008-07-14 3120 3170 3120 3150 5600 1050
2008-07-15 3170 3170 3050 3060 2100 1020
2008-07-16 3060 3080 3000 3050 7800 1016.7
2008-07-17 3050 3150 3050 3050 3000 1016.7
2008-07-18 3050 3080 3000 3000 1900 1000
2008-07-22 2710 2810 2710 2750 18000 916.7
2008-07-23 2785 3000 2785 2980 7300 993.3
2008-07-24 3020 3100 2830 2830 28700 943.3
2008-07-25 2715 2720 2485 2485 39900 828.3
2008-07-28 2505 2580 2325 2565 37600 855
2008-07-29 2365 2365 2205 2260 55200 753.3
2008-07-30 2240 2350 2220 2330 65700 776.7
2008-07-31 2210 2270 2170 2185 47100 728.3
2008-08-01 2175 2220 1988 1995 51900 665
2008-08-04 2000 2000 1770 1800 38100 600
2008-08-05 2050 2050 1835 1860 46000 620
2008-08-06 1950 1979 1900 1970 14300 656.7
2008-08-07 1932 2050 1911 1964 46600 654.7
2008-08-08 1911 1929 1910 1915 12000 638.3
2008-08-11 1932 1978 1910 1960 26200 653.3
2008-08-12 1915 1970 1915 1915 13800 638.3
2008-08-13 1885 1900 1715 1800 17900 600
2008-08-14 1830 1939 1790 1920 25900 640
2008-08-15 1841 1867 1805 1835 18800 611.7
2008-08-18 1825 1825 1732 1735 10400 578.3
2008-08-19 1679 1679 1501 1550 38100 516.7
2008-08-20 1470 1532 1470 1527 18900 509
2008-08-21 1500 1695 1500 1650 31500 550
2008-08-22 1600 1650 1600 1618 4800 539.3
2008-08-25 1708 1740 1700 1725 8500 575
2008-08-26 1725 1890 1720 1800 19200 600
2008-08-27 1803 1999 1803 1999 24200 666.3
2008-08-28 2000 2000 1850 1881 31000 627
2008-08-29 1900 1938 1899 1915 13900 638.3
2008-09-01 1925 1950 1915 1915 6000 638.3
2008-09-02 1945 1945 1890 1897 7800 632.3
2008-09-03 1911 1911 1899 1900 5200 633.3
2008-09-04 1895 1895 1860 1887 7800 629
2008-09-05 1848 1848 1800 1840 5100 613.3
2008-09-08 1846 1959 1835 1934 6100 644.7
2008-09-09 1934 1934 1830 1836 5700 612
2008-09-10 1801 1840 1760 1840 5000 613.3
2008-09-11 1820 1820 1760 1765 3900 588.3
2008-09-12 1751 1769 1745 1765 3000 588.3
2008-09-16 1555 1760 1501 1760 15100 586.7
2008-09-17 1760 1780 1701 1720 9000 573.3
2008-09-18 1719 1719 1650 1708 4100 569.3
2008-09-19 1798 1820 1775 1775 3400 591.7
2008-09-22 1895 1895 1816 1816 3100 605.3
2008-09-24 1815 1815 1670 1700 12300 566.7
2008-09-25 1700 1710 1680 1700 5100 566.7
2008-09-26 1688 1688 1650 1652 3000 550.7
2008-09-29 1622 1625 1550 1550 6100 516.7
2008-09-30 1500 1610 1500 1580 10000 526.7
2008-10-01 1580 1584 1511 1511 7700 503.7
2008-10-02 1513 1513 1380 1385 7700 461.7
2008-10-03 1345 1365 1300 1320 14700 440
2008-10-06 1180 1180 1120 1120 6100 373.3
2008-10-07 920 1060 920 1040 10100 346.7
2008-10-08 890 912 880 881 11000 293.7
2008-10-09 851 981 851 980 43600 326.7
2008-10-10 940 956 882 912 19600 304
2008-10-14 982 1011 969 980 28800 326.7
2008-10-15 980 1060 975 992 30900 330.7
2008-10-16 892 892 892 892 13100 297.3
2008-10-17 792 792 792 792 19200 264
2008-10-20 692 692 692 692 5400 230.7
2008-10-21 662 792 610 792 165700 264
2008-10-22 882 886 843 846 70700 282
2008-10-23 845 845 757 840 22800 280
2008-10-24 830 840 800 801 11500 267
2008-10-27 820 900 820 825 6000 275
2008-10-28 837 898 825 860 6900 286.7
2008-10-29 940 950 923 930 9500 310
2008-10-30 950 960 930 930 2300 310
2008-10-31 850 855 830 830 10800 276.7
2008-11-04 844 880 844 861 1500 287
2008-11-05 865 900 861 885 9500 295
2008-11-06 890 900 871 900 900 300
2008-11-07 880 900 880 885 4400 295
2008-11-10 945 950 929 935 8300 311.7
2008-11-11 934 940 920 930 10900 310
2008-11-12 930 940 910 930 7900 310
2008-11-13 930 931 930 930 3800 310
2008-11-14 939 959 934 959 5000 319.7
2008-11-17 950 950 931 931 700 310.3
2008-11-18 931 955 931 951 2300 317
2008-11-19 960 969 946 956 4000 318.7
2008-11-20 950 952 943 950 24600 316.7
2008-11-21 930 940 929 940 16000 313.3
2008-11-25 950 959 940 956 22500 318.7
2008-11-26 956 956 952 952 1800 317.3
2008-11-27 951 953 950 951 5800 317
2008-11-28 952 969 940 969 4200 323
2008-12-01 972 972 969 969 3500 323
2008-12-02 951 952 950 950 3200 316.7
2008-12-03 951 951 946 947 3300 315.7
2008-12-04 947 947 920 920 10500 306.7
2008-12-05 902 903 880 890 11900 296.7
2008-12-08 890 900 870 890 18600 296.7
2008-12-09 880 880 830 830 9200 276.7
2008-12-10 830 830 780 791 13500 263.7
2008-12-11 795 795 790 793 2300 264.3
2008-12-12 790 824 790 806 9900 268.7
2008-12-15 834 850 830 850 8900 283.3
2008-12-16 850 851 840 851 2600 283.7
2008-12-17 861 869 858 865 1300 288.3
2008-12-18 879 949 874 949 3800 316.3
2008-12-19 950 950 900 900 900 300
2008-12-22 900 900 880 881 1400 293.7
2008-12-24 880 880 781 781 5700 260.3
2008-12-25 781 810 781 795 7400 265
2008-12-26 805 830 800 806 4600 268.7
2008-12-29 876 876 810 818 8400 272.7
2008-12-30 871 871 870 870 800 290


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。