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 1600 1646 1560 1600 16700 533.3
2012-01-05 1605 1610 1566 1600 18100 533.3
2012-01-06 1600 1665 1592 1660 19400 553.3
2012-01-10 1698 1698 1645 1665 14600 555
2012-01-11 1685 1685 1645 1660 17800 553.3
2012-01-12 1656 1660 1618 1641 19100 547
2012-01-13 1628 1635 1605 1623 13400 541
2012-01-16 1645 1740 1625 1714 28900 571.3
2012-01-17 1730 1730 1670 1699 19600 566.3
2012-01-18 1684 1684 1646 1660 10100 553.3
2012-01-19 1638 1642 1602 1620 12900 540
2012-01-20 1619 1635 1580 1630 12600 543.3
2012-01-23 1600 1625 1588 1600 14200 533.3
2012-01-24 1605 1650 1600 1642 14500 547.3
2012-01-25 1674 1674 1640 1640 14600 546.7
2012-01-26 1640 1660 1602 1660 14200 553.3
2012-01-27 1662 1710 1662 1694 46200 564.7
2012-01-30 1727 1742 1705 1742 36800 580.7
2012-01-31 1741 1750 1707 1724 32800 574.7
2012-02-01 1724 1730 1670 1679 28400 559.7
2012-02-02 1681 1714 1681 1714 10700 571.3
2012-02-03 1718 1748 1710 1720 29400 573.3
2012-02-06 1719 1750 1719 1738 10100 579.3
2012-02-07 1745 1750 1703 1720 11000 573.3
2012-02-08 1745 1745 1705 1710 6900 570
2012-02-09 1730 1748 1720 1734 30200 578
2012-02-10 1734 1750 1722 1730 15600 576.7
2012-02-13 1728 1750 1728 1745 13600 581.7
2012-02-14 1750 1798 1723 1734 36200 578
2012-02-15 1746 1746 1707 1716 14600 572
2012-02-16 1716 1720 1619 1647 28100 549
2012-02-17 1629 1648 1615 1643 26900 547.7
2012-02-20 1643 1679 1643 1679 11200 559.7
2012-02-21 1651 1676 1643 1651 13300 550.3
2012-02-22 1678 1691 1666 1690 11700 563.3
2012-02-23 1694 1694 1672 1685 4800 561.7
2012-02-24 1685 1685 1652 1665 6800 555
2012-02-27 1652 1676 1652 1652 9600 550.7
2012-02-28 1652 1669 1650 1669 6500 556.3
2012-02-29 1640 1666 1627 1629 11200 543
2012-03-01 1630 1642 1620 1624 6500 541.3
2012-03-02 1608 1624 1600 1607 13500 535.7
2012-03-05 1629 1659 1615 1659 17500 553
2012-03-06 1667 1776 1665 1770 49400 590
2012-03-07 1751 1779 1703 1778 15900 592.7
2012-03-08 1780 1828 1779 1820 26700 606.7
2012-03-09 1821 1835 1727 1767 35200 589
2012-03-12 1870 1933 1835 1912 88500 637.3
2012-03-13 1929 2310 1925 2160 324900 720
2012-03-14 2230 2262 2041 2100 175900 700
2012-03-15 2150 2150 2010 2036 78300 678.7
2012-03-16 2033 2150 2020 2130 70900 710
2012-03-19 2200 2290 2146 2246 163600 748.7
2012-03-21 2290 2300 2202 2261 122800 753.7
2012-03-22 2283 2284 2218 2220 51400 740
2012-03-23 2208 2240 2154 2211 44300 737
2012-03-26 2239 2249 2211 2211 29800 737
2012-03-27 2211 2220 2122 2147 47600 715.7
2012-03-28 2060 2124 2060 2100 34000 700
2012-03-29 2100 2132 2070 2120 25800 706.7
2012-03-30 2145 2145 2090 2101 10000 700.3
2012-04-02 2105 2125 2081 2095 15500 698.3
2012-04-03 2060 2080 2010 2011 27600 670.3
2012-04-04 2030 2055 2012 2027 18200 675.7
2012-04-05 2000 2036 2000 2011 19000 670.3
2012-04-06 2070 2188 2060 2161 95100 720.3
2012-04-09 2140 2140 2066 2080 34600 693.3
2012-04-10 2095 2095 1979 1982 36200 660.7
2012-04-11 1915 1962 1903 1936 32500 645.3
2012-04-12 1955 1955 1928 1951 10400 650.3
2012-04-13 1991 2047 1957 2019 39800 673
2012-04-16 1992 2027 1958 2000 19300 666.7
2012-04-17 2050 2050 1972 1994 10000 664.7
2012-04-18 1998 2053 1990 1990 14300 663.3
2012-04-19 2023 2025 1995 2015 8900 671.7
2012-04-20 2000 2037 2000 2033 13300 677.7
2012-04-23 2034 2034 1995 2001 15200 667
2012-04-24 1951 1962 1933 1942 32500 647.3
2012-04-25 2030 2030 1985 2030 23300 676.7
2012-04-26 2107 2125 2070 2100 33200 700
2012-04-27 2050 2098 2025 2070 31000 690
2012-05-01 2065 2065 1959 1986 18500 662
2012-05-02 2001 2007 1976 2000 14400 666.7
2012-05-07 1941 1941 1915 1915 22100 638.3
2012-05-08 1955 1955 1924 1926 12900 642
2012-05-09 1911 1919 1851 1885 13700 628.3
2012-05-10 1850 1881 1821 1880 9900 626.7
2012-05-11 1880 1880 1829 1830 13200 610
2012-05-14 1792 1884 1715 1780 31900 593.3
2012-05-15 1729 1730 1603 1660 46900 553.3
2012-05-16 1670 1747 1650 1700 41600 566.7
2012-05-17 1700 1785 1700 1785 23400 595
2012-05-18 1713 1737 1681 1716 23100 572
2012-05-21 1716 1750 1705 1750 14000 583.3
2012-05-22 1738 1762 1720 1728 5900 576
2012-05-23 1756 1914 1745 1840 63100 613.3
2012-05-24 1920 1920 1801 1850 16000 616.7
2012-05-25 1855 1855 1781 1791 6400 597
2012-05-28 1800 1800 1701 1755 9200 585
2012-05-29 1723 1750 1701 1741 5200 580.3
2012-05-30 1750 1788 1750 1766 5200 588.7
2012-05-31 1750 1758 1741 1749 2200 583
2012-06-01 1749 1775 1749 1749 10100 583
2012-06-04 1700 1701 1632 1632 7800 544
2012-06-05 1619 1668 1619 1668 2600 556
2012-06-06 1690 1710 1653 1710 6500 570
2012-06-07 1775 1804 1775 1803 16900 601
2012-06-08 1772 1799 1763 1766 3600 588.7
2012-06-11 1800 1840 1763 1840 7100 613.3
2012-06-12 1837 1855 1801 1855 5800 618.3
2012-06-13 1887 1887 1835 1840 2800 613.3
2012-06-14 1855 1855 1804 1804 3000 601.3
2012-06-15 1832 1832 1751 1823 4000 607.7
2012-06-18 1850 1850 1800 1840 2800 613.3
2012-06-19 1840 1840 1800 1800 1800 600
2012-06-20 1801 1801 1783 1795 2600 598.3
2012-06-21 1822 1822 1800 1801 2700 600.3
2012-06-22 1780 1810 1776 1810 4100 603.3
2012-06-25 1809 1840 1809 1815 5800 605
2012-06-26 1810 1810 1780 1795 3700 598.3
2012-06-27 1787 1787 1757 1780 2800 593.3
2012-06-28 1770 1800 1770 1774 4200 591.3
2012-06-29 1783 1800 1750 1771 4700 590.3
2012-07-02 1785 1795 1782 1782 13400 594
2012-07-03 1800 1809 1790 1798 9700 599.3
2012-07-04 1807 1820 1798 1818 17800 606
2012-07-05 1820 1845 1820 1828 19000 609.3
2012-07-06 1838 1839 1828 1832 14700 610.7
2012-07-09 1810 1829 1786 1795 5000 598.3
2012-07-10 1825 1825 1651 1699 49100 566.3
2012-07-11 1659 1699 1618 1673 40800 557.7
2012-07-12 1700 1710 1680 1690 14200 563.3
2012-07-13 1718 1740 1696 1730 12300 576.7
2012-07-17 1730 1734 1710 1717 14100 572.3
2012-07-18 1701 1710 1632 1669 28200 556.3
2012-07-19 1691 1759 1691 1727 48900 575.7
2012-07-20 1725 1740 1696 1727 13000 575.7
2012-07-23 1700 1755 1681 1750 23200 583.3
2012-07-24 1748 1748 1690 1720 11100 573.3
2012-07-25 1705 1720 1645 1690 17700 563.3
2012-07-26 1690 1690 1655 1656 8100 552
2012-07-27 1689 1689 1645 1666 9400 555.3
2012-07-30 1664 1670 1632 1640 10900 546.7
2012-07-31 1603 1631 1585 1599 98100 533
2012-08-01 1593 1644 1551 1639 168200 546.3
2012-08-02 1630 1634 1607 1630 47600 543.3
2012-08-03 1592 1622 1591 1602 47400 534
2012-08-06 1614 1620 1595 1615 32100 538.3
2012-08-07 1615 1615 1597 1608 27300 536
2012-08-08 1608 1641 1600 1638 64100 546
2012-08-09 1635 1644 1620 1632 99300 544
2012-08-10 1632 1649 1625 1632 65100 544
2012-08-13 1641 1648 1622 1640 47700 546.7
2012-08-14 1621 1639 1618 1630 27500 543.3
2012-08-15 1625 1639 1620 1625 36700 541.7
2012-08-16 1633 1644 1620 1644 56400 548
2012-08-17 1645 1645 1601 1630 106900 543.3
2012-08-20 1630 1644 1620 1643 51300 547.7
2012-08-21 1635 1640 1619 1631 34200 543.7
2012-08-22 1631 1641 1620 1640 38300 546.7
2012-08-23 1637 1645 1628 1638 58400 546
2012-08-24 1635 1637 1624 1627 26200 542.3
2012-08-27 1627 1636 1620 1622 38000 540.7
2012-08-28 1614 1620 1600 1605 48000 535
2012-08-29 1597 1601 1565 1567 57100 522.3
2012-08-30 1565 1596 1555 1575 135600 525
2012-08-31 1574 1589 1571 1576 43700 525.3
2012-09-03 1580 1581 1538 1543 26500 514.3
2012-09-04 1545 1551 1505 1505 47800 501.7
2012-09-05 1490 1495 1417 1495 80100 498.3
2012-09-06 1465 1491 1450 1482 37300 494
2012-09-07 1470 1535 1470 1535 36700 511.7
2012-09-10 1540 1626 1537 1619 71100 539.7
2012-09-11 1580 1618 1563 1617 56400 539
2012-09-12 1585 1633 1585 1618 34900 539.3
2012-09-13 1618 1638 1609 1634 40600 544.7
2012-09-14 1639 1639 1598 1611 63800 537
2012-09-18 1630 1630 1575 1588 19700 529.3
2012-09-19 1570 1584 1543 1546 35800 515.3
2012-09-20 1556 1567 1491 1501 32100 500.3
2012-09-21 1490 1511 1475 1481 33000 493.7
2012-09-24 1484 1544 1484 1539 26900 513
2012-09-25 1520 1530 1503 1521 12500 507
2012-09-26 1510 1589 1507 1585 32200 528.3
2012-09-27 1580 1600 1559 1599 37200 533
2012-09-28 1590 1605 1561 1605 82900 535
2012-10-01 1605 1608 1572 1579 31000 526.3
2012-10-02 1580 1625 1580 1620 41300 540
2012-10-03 1631 1650 1610 1643 130900 547.7
2012-10-04 1637 1660 1617 1657 106000 552.3
2012-10-05 1642 1661 1641 1659 73300 553
2012-10-09 1660 1680 1642 1665 83800 555
2012-10-10 1662 1665 1625 1665 33400 555
2012-10-11 1630 1670 1630 1647 43700 549
2012-10-12 1638 1650 1607 1618 24200 539.3
2012-10-15 1617 1641 1603 1641 26900 547
2012-10-16 1641 1747 1623 1670 236200 556.7
2012-10-17 1700 1718 1664 1715 215100 571.7
2012-10-18 1715 1817 1715 1805 270000 601.7
2012-10-19 1800 1800 1777 1797 121000 599
2012-10-22 1799 1885 1770 1845 170900 615
2012-10-23 1851 1880 1803 1830 134100 610
2012-10-24 1821 1866 1816 1828 105000 609.3
2012-10-25 1806 1857 1801 1857 83400 619
2012-10-26 1858 1858 1815 1821 70900 607
2012-10-29 1817 1924 1815 1924 129900 641.3
2012-10-30 1909 1939 1873 1905 200100 635
2012-10-31 1868 1923 1836 1922 103300 640.7
2012-11-01 1928 2039 1928 2008 203100 669.3
2012-11-02 2003 2030 1968 2003 98100 667.7
2012-11-05 1983 1998 1948 1956 62600 652
2012-11-06 1943 1979 1915 1915 41400 638.3
2012-11-07 1913 1927 1872 1908 57200 636
2012-11-08 1908 1984 1880 1973 55900 657.7
2012-11-09 1973 2038 1970 2033 153600 677.7
2012-11-12 2033 2033 1885 1890 99500 630
2012-11-13 1884 1957 1884 1946 66000 648.7
2012-11-14 1907 1926 1881 1886 40500 628.7
2012-11-15 1888 1933 1878 1906 59200 635.3
2012-11-16 1907 1930 1890 1915 42800 638.3
2012-11-19 1930 1931 1903 1905 34000 635
2012-11-20 1930 1998 1920 1964 54000 654.7
2012-11-21 1950 1964 1930 1942 31600 647.3
2012-11-22 1942 1951 1880 1881 58800 627
2012-11-26 1883 1902 1826 1843 29300 614.3
2012-11-27 1830 1866 1809 1845 58900 615
2012-11-28 1822 1838 1821 1831 16400 610.3
2012-11-29 1830 1877 1828 1866 31800 622
2012-11-30 1894 1894 1835 1850 34700 616.7
2012-12-03 1852 1886 1852 1878 33000 626
2012-12-04 1880 1913 1860 1905 40000 635
2012-12-05 1905 1905 1825 1827 54600 609
2012-12-06 1830 1863 1830 1851 24300 617
2012-12-07 1852 1858 1830 1850 18800 616.7
2012-12-10 1885 1885 1846 1855 24300 618.3
2012-12-11 1855 1855 1830 1832 29100 610.7
2012-12-12 1825 1825 1762 1762 161200 587.3
2012-12-13 1756 1770 1738 1741 73900 580.3
2012-12-14 1759 1785 1711 1740 173000 580
2012-12-17 1780 1791 1764 1771 47300 590.3
2012-12-18 1789 1880 1784 1873 133700 624.3
2012-12-19 1901 1944 1895 1938 110100 646
2012-12-20 1949 1984 1922 1936 112600 645.3
2012-12-21 1964 1966 1871 1909 53700 636.3
2012-12-25 1920 1978 1920 1967 59800 655.7
2012-12-26 1970 1995 1960 1990 47300 663.3
2012-12-27 1998 2007 1959 1963 79200 654.3
2012-12-28 1978 1978 1926 1958 44900 652.7


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。