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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2007-06-01 30350 30350 28490 28490 270 1424.5
2007-06-04 27290 27300 25490 25500 280 1275
2007-06-05 25510 26000 25500 25500 180 1275
2007-06-06 25500 25500 25350 25350 90 1267.5
2007-06-07 25000 25000 24100 24900 160 1245
2007-06-08 24490 24500 24490 24500 30 1225
2007-06-11 23000 23300 22000 22000 110 1100
2007-06-12 20990 20990 20020 20040 210 1002
2007-06-13 20050 22900 20000 22430 170 1121.5
2007-06-14 23050 26000 22900 22900 350 1145
2007-06-15 22500 22500 21500 21500 60 1075
2007-06-18 20600 22800 20600 22800 60 1140
2007-06-19 23100 23100 21500 21500 50 1075
2007-06-20 21520 24500 21520 24500 140 1225
2007-06-21 26350 27300 24010 24310 250 1215.5
2007-06-22 25510 25510 24290 24290 30 1214.5
2007-06-25 24300 24300 23300 23300 80 1165
2007-06-26 23400 24000 23400 24000 30 1200
2007-06-27 23210 23800 23210 23800 30 1190
2007-06-28 23210 24490 23210 24000 40 1200
2007-06-29 24000 24000 24000 24000 60 1200
2007-07-02 24000 24000 23780 23780 30 1189
2007-07-03 23800 23800 23800 23800 20 1190
2007-07-04 23210 23210 22220 22220 60 1111
2007-07-06 22030 22040 22030 22040 20 1102
2007-07-09 22410 22650 22410 22650 20 1132.5
2007-07-10 23850 24490 23590 23590 60 1179.5
2007-07-11 23960 24000 23130 23130 60 1156.5
2007-07-12 22530 22550 22310 22310 50 1115.5
2007-07-13 22130 23710 22130 22810 50 1140.5
2007-07-17 22510 22510 22510 22510 10 1125.5
2007-07-18 22520 23250 22520 23250 40 1162.5
2007-07-19 23000 23000 22700 22700 30 1135
2007-07-20 22700 25000 22700 25000 280 1250
2007-07-23 24970 24970 23800 23800 20 1190
2007-07-24 22600 23200 22600 23200 40 1160
2007-07-25 23200 23200 22500 22800 70 1140
2007-07-26 22020 22020 21500 21500 120 1075
2007-07-27 20600 21800 20600 21800 20 1090
2007-07-30 22000 23200 21100 23200 50 1160
2007-07-31 22800 22810 22210 22810 80 1140.5
2007-08-01 22500 22530 22500 22510 120 1125.5
2007-08-02 22600 22600 22600 22600 10 1130
2007-08-03 23010 23050 22750 23000 50 1150
2007-08-06 22900 22900 22700 22700 60 1135
2007-08-07 22200 22200 22200 22200 10 1110
2007-08-08 22210 22210 22210 22210 10 1110.5
2007-08-09 22100 22200 22100 22200 40 1110
2007-08-10 21010 21010 20800 20810 70 1040.5
2007-08-13 22610 22610 22610 22610 10 1130.5
2007-08-14 21100 21100 21100 21100 10 1055
2007-08-15 21500 21500 21200 21210 60 1060.5
2007-08-17 20610 20610 20500 20500 70 1025
2007-08-20 22000 23500 21800 21800 190 1090
2007-08-21 20300 21500 20000 21500 70 1075
2007-08-23 20040 20040 19800 19800 70 990
2007-08-24 20000 21800 20000 21800 110 1090
2007-08-27 22900 22900 22900 22900 80 1145
2007-08-30 20600 20600 20000 20000 80 1000
2007-08-31 20300 20300 20000 20300 70 1015
2007-09-03 19520 19810 19520 19810 40 990.5
2007-09-05 20300 20300 20300 20300 30 1015
2007-09-06 19600 20200 19600 20200 40 1010
2007-09-10 20150 20300 20150 20300 30 1015
2007-09-11 20000 20000 20000 20000 10 1000
2007-09-12 20010 20010 20000 20000 20 1000
2007-09-13 20000 20010 19600 19600 50 980
2007-09-14 19800 20000 19800 19800 40 990
2007-09-18 19800 19800 19600 19800 30 990
2007-09-19 19500 20000 19500 19800 60 990
2007-09-20 20300 21800 20300 21800 180 1090
2007-09-21 20300 20300 20000 20000 110 1000
2007-09-25 20710 21400 20150 20150 180 1007.5
2007-09-26 20010 20010 20010 20010 10 1000.5
2007-09-28 20010 20010 20000 20000 20 1000
2007-10-02 20200 20200 20200 20200 40 1010
2007-10-03 20000 20000 20000 20000 40 1000
2007-10-04 20000 20000 19900 19900 20 995
2007-10-05 19800 19800 19800 19800 10 990
2007-10-09 19810 19810 19810 19810 20 990.5
2007-10-10 19900 19900 19800 19800 20 990
2007-10-11 19800 19800 19800 19800 20 990
2007-10-12 20210 20210 20010 20010 100 1000.5
2007-10-16 19900 19900 19800 19800 30 990
2007-10-17 20300 20300 20300 20300 90 1015
2007-10-18 20010 20010 19600 19600 70 980
2007-10-19 19610 19650 19500 19600 680 980
2007-10-22 17800 18500 17800 18500 60 925
2007-10-23 18500 18500 18000 18500 120 925
2007-10-25 19500 19700 19500 19700 150 985
2007-10-30 18500 18500 18500 18500 20 925
2007-11-01 18000 18000 17800 17800 30 890
2007-11-02 17000 17400 17000 17400 40 870
2007-11-05 17400 17400 17300 17300 20 865
2007-11-06 17200 17200 17200 17200 10 860
2007-11-07 15800 16100 15800 16100 20 805
2007-11-08 16000 16300 16000 16300 40 815
2007-11-09 16300 17000 16300 17000 50 850
2007-11-12 16010 16010 16000 16010 50 800.5
2007-11-14 16800 17000 16800 17000 20 850
2007-11-19 17510 17510 17500 17500 20 875
2007-11-20 17900 19500 17900 18000 240 900
2007-11-21 17600 17600 17500 17500 30 875
2007-11-22 17610 19500 17610 19500 150 975
2007-11-27 19000 19000 19000 19000 30 950
2007-11-30 19000 19000 19000 19000 10 950
2007-12-06 19000 19000 19000 19000 10 950
2007-12-10 17700 17700 17700 17700 40 885
2007-12-11 17750 17750 17750 17750 10 887.5
2007-12-12 17610 19000 17610 19000 120 950
2007-12-13 19000 19000 18010 18010 80 900.5
2007-12-14 18200 18200 18000 18000 30 900
2007-12-17 18040 18110 18040 18100 60 905
2007-12-18 18100 18110 18100 18110 20 905.5
2007-12-19 18500 18500 18100 18500 90 925
2007-12-20 18800 19240 18100 18100 250 905
2007-12-21 19000 19250 19000 19250 160 962.5
2007-12-25 19240 19740 19000 19140 120 957
2007-12-26 19020 20920 19020 20920 80 1046


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。