個別株価データ

個別株価データ

東証JQS(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
2012-01-11 1555 1555 1555 1555 100 194.4
2012-01-13 1575 1575 1575 1575 100 196.9
2012-01-16 1575 1575 1575 1575 400 196.9
2012-01-18 1551 1551 1551 1551 100 193.9
2012-01-23 1562 1562 1562 1562 200 195.3
2012-01-24 1559 1580 1559 1580 500 197.5
2012-01-25 1589 1589 1589 1589 800 198.6
2012-01-27 1542 1542 1540 1540 400 192.5
2012-01-30 1556 1556 1555 1555 300 194.4
2012-01-31 1560 1560 1560 1560 200 195
2012-02-01 1580 1580 1580 1580 100 197.5
2012-02-02 1575 1575 1575 1575 100 196.9
2012-02-09 1539 1539 1539 1539 200 192.4
2012-02-10 1540 1545 1540 1545 200 193.1
2012-02-13 1555 1555 1550 1550 300 193.8
2012-02-14 1550 1550 1550 1550 100 193.8
2012-02-15 1550 1550 1545 1545 300 193.1
2012-02-16 1545 1545 1520 1520 800 190
2012-02-17 1520 1520 1520 1520 300 190
2012-02-20 1520 1545 1520 1545 1100 193.1
2012-02-21 1545 1545 1520 1520 900 190
2012-02-22 1520 1521 1520 1520 900 190
2012-02-23 1543 1570 1543 1570 900 196.3
2012-02-24 1550 1560 1550 1560 500 195
2012-02-27 1564 1580 1564 1575 2200 196.9
2012-02-28 1571 1571 1561 1561 1000 195.1
2012-02-29 1561 1570 1546 1570 500 196.3
2012-03-01 1552 1552 1552 1552 100 194
2012-03-02 1577 1580 1577 1580 200 197.5
2012-03-05 1560 1560 1560 1560 300 195
2012-03-06 1580 1600 1580 1600 1100 200
2012-03-07 1580 1580 1580 1580 200 197.5
2012-03-08 1585 1585 1585 1585 100 198.1
2012-03-09 1593 1600 1585 1600 500 200
2012-03-12 1653 1679 1641 1679 2100 209.9
2012-03-13 1700 1741 1680 1690 3100 211.3
2012-03-14 1749 1749 1749 1749 200 218.6
2012-03-15 1745 1745 1745 1745 400 218.1
2012-03-16 1705 1736 1687 1736 600 217
2012-03-19 1730 1733 1693 1733 400 216.6
2012-03-21 1745 1748 1708 1748 900 218.5
2012-03-22 1750 1751 1750 1751 500 218.9
2012-03-23 1745 1809 1745 1809 800 226.1
2012-03-26 1849 2150 1849 2150 12200 268.8
2012-03-27 2051 2132 1930 1980 6400 247.5
2012-03-28 1945 1985 1920 1980 2000 247.5
2012-03-29 1940 1940 1864 1900 1500 237.5
2012-03-30 1900 2014 1900 1914 1200 239.3
2012-04-03 1954 1954 1950 1950 400 243.8
2012-04-04 1960 1980 1900 1942 1600 242.8
2012-04-05 1980 1980 1924 1960 1000 245
2012-04-06 1990 2000 1930 2000 2000 250
2012-04-09 2050 2050 1936 1999 4700 249.9
2012-04-10 2050 2080 2040 2042 1500 255.3
2012-04-11 2085 2085 2050 2077 600 259.6
2012-04-12 2093 2093 2070 2078 1000 259.8
2012-04-13 2100 2100 2071 2080 500 260
2012-04-16 2030 2031 2000 2004 1800 250.5
2012-04-17 2003 2050 2003 2049 800 256.1
2012-04-18 2013 2013 2008 2008 300 251
2012-04-19 2040 2046 2039 2046 700 255.8
2012-04-20 2011 2037 2011 2037 200 254.6
2012-04-23 2066 2066 2059 2060 500 257.5
2012-04-24 2064 2065 2047 2064 700 258
2012-04-25 2068 2068 2068 2068 600 258.5
2012-04-26 2066 2068 2065 2068 900 258.5
2012-04-27 2068 2068 2066 2067 600 258.4
2012-05-01 1971 1971 1905 1905 2000 238.1
2012-05-02 1899 1899 1882 1885 1000 235.6
2012-05-07 1881 1881 1846 1846 1300 230.8
2012-05-08 1811 1838 1811 1838 500 229.8
2012-05-09 1811 1811 1810 1810 600 226.3
2012-05-11 1755 1811 1755 1811 1600 226.4
2012-05-14 1870 1879 1851 1862 2300 232.8
2012-05-15 1896 1896 1879 1880 500 235
2012-05-16 1743 1780 1743 1780 600 222.5
2012-05-17 1751 1798 1740 1798 1300 224.8
2012-05-18 1798 1800 1798 1798 1000 224.8
2012-05-21 1758 1758 1749 1750 300 218.8
2012-05-22 1758 1758 1758 1758 100 219.8
2012-05-23 1759 1759 1759 1759 300 219.9
2012-05-24 1790 1790 1790 1790 100 223.8
2012-05-25 1830 1830 1830 1830 700 228.8
2012-05-28 1860 1860 1860 1860 100 232.5
2012-05-31 1859 1859 1859 1859 600 232.4
2012-06-01 1887 1887 1865 1865 500 233.1
2012-06-04 1865 1865 1820 1820 200 227.5
2012-06-07 1820 1821 1800 1800 1300 225
2012-06-08 1780 1780 1780 1780 100 222.5
2012-06-13 1780 1780 1780 1780 100 222.5
2012-06-14 1775 1775 1716 1730 700 216.3
2012-06-15 1691 1698 1691 1698 400 212.3
2012-06-21 1750 1770 1750 1770 700 221.3
2012-06-22 1771 1800 1771 1800 500 225
2012-06-25 1819 1819 1819 1819 600 227.4
2012-06-28 1818 1818 1818 1818 100 227.3
2012-06-29 1816 1816 1816 1816 100 227
2012-07-02 1848 1848 1848 1848 200 231
2012-07-04 1825 1839 1825 1839 200 229.9
2012-07-12 1838 1838 1838 1838 100 229.8
2012-07-13 1838 1839 1838 1839 200 229.9
2012-07-17 1846 1849 1846 1849 700 231.1
2012-07-19 1848 1848 1848 1848 100 231
2012-07-20 1850 1860 1850 1860 500 232.5
2012-07-23 1945 1945 1869 1900 3400 237.5
2012-07-25 1940 1940 1900 1900 700 237.5
2012-07-27 1855 1860 1850 1850 300 231.3
2012-07-30 1860 1860 1830 1830 200 228.8
2012-08-01 1860 1865 1830 1865 1700 233.1
2012-08-02 1874 1874 1874 1874 200 234.3
2012-08-03 1850 1874 1850 1874 500 234.3
2012-08-07 1842 1848 1841 1841 700 230.1
2012-08-08 1832 1832 1832 1832 100 229
2012-08-09 1830 1830 1830 1830 200 228.8
2012-08-10 1806 1806 1806 1806 100 225.8
2012-08-13 1845 1875 1845 1875 200 234.4
2012-08-14 1871 1871 1871 1871 200 233.9
2012-08-15 1861 1861 1861 1861 200 232.6
2012-08-17 1850 1850 1850 1850 100 231.3
2012-08-20 1844 1844 1844 1844 100 230.5
2012-08-21 1831 1831 1831 1831 100 228.9
2012-08-22 1831 1831 1831 1831 100 228.9
2012-08-23 1870 1880 1870 1880 600 235
2012-08-24 1895 1929 1886 1929 700 241.1
2012-08-27 1949 1950 1949 1950 1900 243.8
2012-08-29 1976 1990 1976 1990 200 248.8
2012-08-30 1966 1990 1966 1990 200 248.8
2012-08-31 1970 1970 1970 1970 300 246.3
2012-09-03 1960 1960 1950 1950 600 243.8
2012-09-04 1904 1934 1904 1930 1300 241.3
2012-09-05 1935 1935 1851 1890 1300 236.3
2012-09-07 1919 1919 1919 1919 100 239.9
2012-09-11 1930 1930 1930 1930 100 241.3
2012-09-13 1955 1958 1955 1958 200 244.8
2012-09-14 1968 2050 1968 2047 2400 255.9
2012-09-18 2048 2400 2048 2200 14900 275
2012-09-19 2201 2201 2100 2150 2000 268.8
2012-09-20 2087 2100 2077 2100 1600 262.5
2012-09-21 2070 2085 2050 2085 900 260.6
2012-09-24 2090 2100 2090 2090 1900 261.3
2012-09-25 2140 2141 2110 2110 900 263.8
2012-09-26 2100 2110 2100 2110 500 263.8
2012-09-27 2138 2188 2138 2188 200 273.5
2012-09-28 2180 2180 2155 2155 500 269.4
2012-10-01 2153 2155 2148 2148 400 268.5
2012-10-02 2120 2120 2067 2118 900 264.8
2012-10-03 2118 2120 2051 2090 1700 261.3
2012-10-04 2065 2065 2062 2062 200 257.8
2012-10-05 2040 2040 2040 2040 200 255
2012-10-09 2002 2020 2002 2010 900 251.3
2012-10-10 2003 2012 2001 2001 1300 250.1
2012-10-11 1993 1996 1993 1996 400 249.5
2012-10-12 1987 1990 1980 1980 800 247.5
2012-10-15 1980 1980 1971 1975 600 246.9
2012-10-16 1975 1990 1975 1990 500 248.8
2012-10-17 1982 2018 1982 2018 600 252.3
2012-10-18 2020 2020 2020 2020 200 252.5
2012-10-19 2070 2075 2070 2075 600 259.4
2012-10-22 2050 2089 2037 2089 700 261.1
2012-10-23 2099 2099 2060 2060 400 257.5
2012-10-24 2085 2105 2085 2104 600 263
2012-10-25 2119 2120 2119 2120 700 265
2012-10-26 2120 2120 2120 2120 800 265
2012-10-29 2131 2135 2131 2135 1100 266.9
2012-10-30 2160 2160 2120 2120 1000 265
2012-10-31 2299 2300 2187 2187 6000 273.4
2012-11-01 2190 2288 2190 2279 600 284.9
2012-11-02 2280 2280 2227 2230 800 278.8
2012-11-05 2230 2250 2207 2238 1500 279.8
2012-11-08 2138 2151 2138 2150 800 268.8
2012-11-09 2150 2230 2150 2230 400 278.8
2012-11-12 2280 2350 2260 2350 7200 293.8
2012-11-13 2380 2500 2380 2470 3800 308.8
2012-11-14 2466 2466 2325 2430 2600 303.8
2012-11-15 2384 2384 2320 2320 800 290
2012-11-16 2325 2325 2300 2300 900 287.5
2012-11-19 2261 2300 2261 2300 1100 287.5
2012-11-20 2271 2271 2271 2271 100 283.9
2012-11-21 2347 2348 2286 2286 300 285.8
2012-11-22 2310 2350 2310 2349 800 293.6
2012-11-26 2435 2440 2373 2373 1100 296.6
2012-11-27 2398 2398 2380 2380 1800 297.5
2012-11-28 2418 2469 2286 2419 3500 302.4
2012-11-29 2425 2480 2419 2419 800 302.4
2012-11-30 2420 2420 2350 2420 800 302.5
2012-12-03 2450 2590 2450 2520 2000 315
2012-12-04 2570 2570 2376 2440 2500 305
2012-12-05 2420 2420 2420 2420 200 302.5
2012-12-06 2420 2420 2420 2420 100 302.5
2012-12-10 2520 2520 2470 2470 300 308.8
2012-12-11 2500 2550 2500 2500 1200 312.5
2012-12-12 2500 2500 2480 2480 400 310
2012-12-14 2480 2500 2450 2500 900 312.5
2012-12-17 2500 2510 2500 2510 400 313.8
2012-12-18 2480 2480 2300 2400 4500 300
2012-12-19 2436 2436 2424 2428 700 303.5
2012-12-20 2465 2465 2296 2340 5400 292.5
2012-12-21 2370 2380 2370 2370 1400 296.3
2012-12-25 2367 2367 2291 2291 2100 286.4
2012-12-26 2341 2341 2286 2286 900 285.8
2012-12-27 2276 2300 2276 2300 300 287.5
2012-12-28 2280 2300 2274 2300 800 287.5


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。