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
2009-01-05 870 900 870 900 600 300
2009-01-06 905 980 905 970 5300 323.3
2009-01-07 1020 1030 1000 1020 8900 340
2009-01-08 1010 1080 1010 1080 7900 360
2009-01-09 1129 1129 1098 1107 4800 369
2009-01-13 1107 1109 1074 1108 4400 369.3
2009-01-14 1108 1108 1080 1080 3000 360
2009-01-15 1020 1020 1001 1010 7000 336.7
2009-01-16 1004 1005 960 979 19400 326.3
2009-01-19 949 960 940 960 5500 320
2009-01-20 960 963 960 960 4500 320
2009-01-21 958 958 925 943 3400 314.3
2009-01-22 943 950 926 943 5200 314.3
2009-01-26 943 943 890 890 9800 296.7
2009-01-27 902 902 880 882 5400 294
2009-01-28 912 915 890 890 2000 296.7
2009-01-29 910 910 880 880 2900 293.3
2009-01-30 862 889 860 870 2700 290
2009-02-02 870 890 810 810 4500 270
2009-02-03 810 825 810 825 2300 275
2009-02-04 825 836 824 830 3000 276.7
2009-02-05 830 830 830 830 1600 276.7
2009-02-06 821 821 800 810 3700 270
2009-02-09 810 810 805 805 1200 268.3
2009-02-10 800 810 793 810 1600 270
2009-02-12 795 795 790 790 5900 263.3
2009-02-13 740 819 720 819 4200 273
2009-02-16 810 810 805 810 1500 270
2009-02-17 810 831 810 824 4300 274.7
2009-02-18 833 833 820 829 1400 276.3
2009-02-19 819 830 819 830 13700 276.7
2009-02-20 820 830 820 820 4700 273.3
2009-02-23 830 918 819 900 9000 300
2009-02-24 900 903 900 900 5500 300
2009-02-25 906 906 906 906 800 302
2009-02-26 908 929 908 929 1200 309.7
2009-02-27 949 949 920 940 6200 313.3
2009-03-02 940 940 938 938 1300 312.7
2009-03-03 945 945 900 900 400 300
2009-03-04 900 901 900 901 2200 300.3
2009-03-05 905 931 905 931 4100 310.3
2009-03-06 931 950 931 950 700 316.7
2009-03-09 948 948 932 932 1000 310.7
2009-03-10 942 945 942 945 1300 315
2009-03-11 950 1043 949 1043 3500 347.7
2009-03-12 1001 1001 1000 1000 1100 333.3
2009-03-13 1000 1110 1000 1089 500 363
2009-03-16 1070 1070 1040 1040 2100 346.7
2009-03-17 1060 1060 1040 1050 400 350
2009-03-18 1050 1050 1030 1030 300 343.3
2009-03-19 1010 1030 1010 1010 1000 336.7
2009-03-23 990 990 951 971 5000 323.7
2009-03-24 981 1000 980 1000 3700 333.3
2009-03-25 1010 1011 1000 1000 6100 333.3
2009-03-26 1000 1000 976 977 1700 325.7
2009-03-27 980 982 979 980 4200 326.7
2009-03-30 979 979 959 970 1800 323.3
2009-03-31 970 970 951 970 1600 323.3
2009-04-01 970 970 950 969 3300 323
2009-04-02 950 960 942 952 2700 317.3
2009-04-03 950 950 920 925 3100 308.3
2009-04-06 915 915 905 910 6000 303.3
2009-04-07 910 910 890 904 7800 301.3
2009-04-08 887 888 880 880 3900 293.3
2009-04-09 880 900 870 900 9200 300
2009-04-10 890 900 887 890 3800 296.7
2009-04-13 908 908 880 890 1700 296.7
2009-04-14 891 891 890 890 400 296.7
2009-04-15 890 890 890 890 600 296.7
2009-04-16 890 895 888 895 600 298.3
2009-04-17 896 960 896 960 1800 320
2009-04-20 960 979 960 979 400 326.3
2009-04-21 969 980 959 970 7600 323.3
2009-04-22 971 1020 971 1020 4100 340
2009-04-23 1031 1031 980 1000 2700 333.3
2009-04-24 1000 1050 1000 1050 4900 350
2009-04-27 1060 1060 1030 1055 8800 351.7
2009-04-28 1044 1060 1044 1049 5000 349.7
2009-04-30 1020 1050 1009 1049 5500 349.7
2009-05-01 1049 1049 1039 1048 6300 349.3
2009-05-07 1040 1050 981 1031 5400 343.7
2009-05-08 987 1001 982 998 3400 332.7
2009-05-11 990 1020 982 1000 4000 333.3
2009-05-12 1010 1020 1010 1018 1100 339.3
2009-05-13 1001 1020 1000 1010 10300 336.7
2009-05-14 1018 1018 999 999 20200 333
2009-05-15 1000 1009 989 995 10300 331.7
2009-05-18 985 1000 985 990 6900 330
2009-05-19 1000 1000 950 960 10400 320
2009-05-20 982 1012 981 1007 1400 335.7
2009-05-21 1000 1020 990 1020 31900 340
2009-05-22 1060 1060 1002 1030 4800 343.3
2009-05-25 1090 1120 1090 1110 16200 370
2009-05-26 1150 1180 1149 1153 4200 384.3
2009-05-27 1172 1353 1172 1290 24400 430
2009-05-28 1270 1279 1230 1249 7600 416.3
2009-05-29 1250 1279 1250 1268 2200 422.7
2009-06-01 1268 1350 1268 1338 4100 446
2009-06-02 1458 1458 1370 1400 13900 466.7
2009-06-03 1400 1430 1380 1406 5800 468.7
2009-06-05 1400 1400 1310 1399 4000 466.3
2009-06-08 1419 1419 1371 1417 2600 472.3
2009-06-09 1377 1400 1364 1400 2100 466.7
2009-06-10 1420 1420 1365 1370 1500 456.7
2009-06-12 1364 1420 1364 1405 6700 468.3
2009-06-15 1415 1415 1380 1380 4300 460
2009-06-16 1364 1364 1330 1330 2000 443.3
2009-06-17 1299 1348 1240 1330 2600 443.3
2009-06-18 1291 1300 1210 1275 7500 425
2009-06-19 1235 1290 1235 1290 2400 430
2009-06-22 1302 1425 1302 1420 5300 473.3
2009-06-23 1380 1450 1380 1400 10700 466.7
2009-06-24 1398 1425 1390 1425 8700 475
2009-06-25 1425 1450 1415 1430 7500 476.7
2009-06-26 1410 1440 1410 1435 2000 478.3
2009-06-29 1440 1454 1430 1430 4500 476.7
2009-06-30 1429 1430 1418 1425 2000 475
2009-07-01 1424 1424 1384 1400 3900 466.7
2009-07-02 1385 1424 1385 1398 1400 466
2009-07-03 1380 1384 1351 1380 3000 460
2009-07-06 1320 1320 1300 1310 2300 436.7
2009-07-07 1310 1311 1310 1310 900 436.7
2009-07-08 1310 1310 1300 1301 2600 433.7
2009-07-09 1300 1310 1290 1310 4600 436.7
2009-07-10 1310 1344 1310 1322 3600 440.7
2009-07-13 1322 1322 1300 1300 5800 433.3
2009-07-14 1300 1360 1300 1360 1800 453.3
2009-07-15 1380 1410 1351 1410 2100 470
2009-07-16 1430 1511 1425 1496 7700 498.7
2009-07-17 1476 1550 1471 1490 4600 496.7
2009-07-21 1490 1510 1490 1509 1800 503
2009-07-22 1550 1550 1530 1530 900 510
2009-07-23 1530 1540 1509 1509 700 503
2009-07-24 1509 1570 1509 1549 4300 516.3
2009-07-27 1549 1549 1547 1547 3200 515.7
2009-07-28 1484 1484 1484 1484 100 494.7
2009-07-29 1494 1494 1494 1494 200 498
2009-07-30 1440 1450 1420 1450 800 483.3
2009-07-31 1430 1480 1420 1460 1600 486.7
2009-08-03 1465 1500 1465 1500 1600 500
2009-08-04 1510 1530 1479 1500 9500 500
2009-08-05 1500 1544 1490 1499 6700 499.7
2009-08-06 1490 1500 1470 1480 6000 493.3
2009-08-07 1480 1480 1410 1430 4500 476.7
2009-08-10 1480 1520 1480 1499 29100 499.7
2009-08-11 1500 1543 1480 1514 10700 504.7
2009-08-12 1512 1528 1420 1485 7900 495
2009-08-13 1485 1501 1485 1485 1000 495
2009-08-14 1491 1535 1470 1485 9200 495
2009-08-17 1455 1470 1400 1400 6600 466.7
2009-08-18 1380 1390 1325 1370 2900 456.7
2009-08-19 1371 1390 1365 1370 3700 456.7
2009-08-20 1370 1370 1321 1321 1800 440.3
2009-08-21 1321 1370 1300 1300 5200 433.3
2009-08-24 1331 1331 1320 1330 1400 443.3
2009-08-25 1335 1351 1300 1310 7000 436.7
2009-08-26 1310 1325 1300 1300 4900 433.3
2009-08-27 1301 1330 1250 1310 15100 436.7
2009-08-28 1310 1325 1310 1315 1100 438.3
2009-08-31 1370 1400 1360 1400 5000 466.7
2009-09-01 1500 1540 1473 1540 13200 513.3
2009-09-02 1539 1539 1480 1490 5700 496.7
2009-09-03 1500 1500 1488 1500 6800 500
2009-09-04 1500 1500 1450 1500 3700 500
2009-09-07 1499 1500 1380 1391 2900 463.7
2009-09-08 1431 1440 1415 1440 2200 480
2009-09-09 1460 1460 1400 1401 3600 467
2009-09-10 1401 1417 1400 1408 1700 469.3
2009-09-11 1408 1408 1370 1370 4200 456.7
2009-09-14 1370 1408 1360 1408 1900 469.3
2009-09-15 1408 1408 1407 1408 600 469.3
2009-09-16 1490 1500 1470 1490 5600 496.7
2009-09-17 1500 1500 1470 1470 2800 490
2009-09-18 1430 1500 1430 1500 4300 500
2009-09-24 1500 1501 1500 1500 1500 500
2009-09-25 1500 1519 1500 1500 9200 500
2009-09-28 1500 1500 1400 1400 1600 466.7
2009-09-29 1430 1430 1430 1430 400 476.7
2009-09-30 1450 1450 1419 1421 2900 473.7
2009-10-01 1405 1405 1350 1351 4900 450.3
2009-10-02 1370 1370 1350 1351 3200 450.3
2009-10-05 1351 1352 1351 1352 1100 450.7
2009-10-06 1350 1350 1340 1340 3800 446.7
2009-10-07 1340 1340 1340 1340 700 446.7
2009-10-08 1325 1330 1325 1325 800 441.7
2009-10-09 1370 1370 1370 1370 200 456.7
2009-10-13 1343 1360 1340 1360 1300 453.3
2009-10-14 1331 1370 1331 1337 1700 445.7
2009-10-15 1340 1360 1340 1360 300 453.3
2009-10-16 1340 1345 1340 1345 1100 448.3
2009-10-19 1349 1349 1349 1349 100 449.7
2009-10-20 1345 1356 1340 1356 13300 452
2009-10-21 1356 1356 1345 1345 2400 448.3
2009-10-23 1365 1365 1340 1360 2900 453.3
2009-10-26 1360 1360 1331 1331 3100 443.7
2009-10-27 1330 1330 1330 1330 500 443.3
2009-10-29 1301 1301 1219 1232 1700 410.7
2009-10-30 1250 1330 1240 1240 700 413.3
2009-11-02 1241 1241 1240 1240 1000 413.3
2009-11-04 1241 1241 1160 1190 700 396.7
2009-11-05 1240 1240 1200 1220 700 406.7
2009-11-06 1220 1220 1220 1220 400 406.7
2009-11-09 1160 1160 1135 1150 5300 383.3
2009-11-10 1110 1150 1100 1100 1500 366.7
2009-11-11 1070 1070 1014 1030 2400 343.3
2009-11-12 1030 1030 1000 1000 3000 333.3
2009-11-13 995 995 980 980 300 326.7
2009-11-16 980 990 980 981 6800 327
2009-11-17 981 1000 981 1000 700 333.3
2009-11-18 1060 1097 1040 1090 5100 363.3
2009-11-19 1070 1071 1070 1071 900 357
2009-11-20 992 1150 992 1130 5600 376.7
2009-11-24 1139 1139 1139 1139 100 379.7
2009-11-25 1135 1135 1135 1135 3400 378.3
2009-11-26 1138 1140 1138 1140 400 380
2009-11-27 1340 1340 1340 1340 2000 446.7
2009-12-01 1300 1300 1160 1160 800 386.7
2009-12-03 1200 1200 1200 1200 100 400
2009-12-04 1150 1150 1150 1150 200 383.3
2009-12-07 1152 1153 1151 1153 500 384.3
2009-12-08 1213 1260 1213 1260 1700 420
2009-12-09 1254 1269 1240 1269 1900 423
2009-12-10 1270 1270 1269 1270 4500 423.3
2009-12-11 1250 1270 1250 1270 900 423.3
2009-12-14 1314 1314 1270 1270 2300 423.3
2009-12-15 1270 1270 1270 1270 300 423.3
2009-12-16 1276 1276 1270 1270 1200 423.3
2009-12-17 1280 1280 1270 1270 500 423.3
2009-12-18 1271 1271 1267 1270 2500 423.3
2009-12-21 1299 1299 1297 1297 300 432.3
2009-12-22 1297 1297 1250 1250 1000 416.7
2009-12-24 1335 1350 1330 1349 1300 449.7
2009-12-25 1354 1380 1349 1349 1700 449.7
2009-12-28 1349 1373 1349 1349 6500 449.7
2009-12-29 1399 1399 1310 1399 1000 466.3
2009-12-30 1400 1400 1330 1330 700 443.3


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。