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
2008-01-04 112000 112000 109000 109000 64 34.1
2008-01-07 108000 108000 103000 108000 79 33.8
2008-01-08 109000 110000 105000 110000 68 34.4
2008-01-09 106000 109000 105000 109000 69 34.1
2008-01-10 111000 111000 107000 107000 40 33.4
2008-01-11 106000 106000 101000 102000 136 31.9
2008-01-15 102000 102000 89704 89704 208 28
2008-01-16 79704 79704 79704 79704 45 24.9
2008-01-17 73704 76400 69904 73600 324 23
2008-01-18 73000 79504 71600 78600 83 24.6
2008-01-21 73600 75504 73600 75000 30 23.4
2008-01-22 71000 72000 65504 66504 124 20.8
2008-01-23 72000 72000 69000 71400 84 22.3
2008-01-24 75400 75400 71600 73904 26 23.1
2008-01-25 73000 79504 73000 77000 63 24.1
2008-01-28 75000 76000 74600 75000 68 23.4
2008-01-29 77304 77304 75200 76904 13 24
2008-01-30 76600 76600 73000 74000 43 23.1
2008-01-31 74800 75000 72504 75000 39 23.4
2008-02-01 75104 76000 74504 75600 41 23.6
2008-02-04 76600 77504 76000 77504 16 24.2
2008-02-05 75504 76504 75000 76304 41 23.8
2008-02-06 75000 75304 72600 75304 16 23.5
2008-02-07 75104 75104 71104 71104 50 22.2
2008-02-08 72000 72000 68000 68800 82 21.5
2008-02-12 73304 73304 68600 69000 50 21.6
2008-02-13 70104 70104 69000 69000 12 21.6
2008-02-14 70000 70000 67704 69400 51 21.7
2008-02-15 68904 71400 68800 69704 16 21.8
2008-02-18 70400 73504 70400 73000 49 22.8
2008-02-19 72800 72800 71104 72304 20 22.6
2008-02-20 71600 72800 71400 71504 30 22.3
2008-02-21 71400 72000 70400 70600 14 22.1
2008-02-22 70400 71704 70000 71000 18 22.2
2008-02-25 72000 73904 72000 73000 25 22.8
2008-02-26 72504 72504 71000 71000 15 22.2
2008-02-27 72000 72304 72000 72000 6 22.5
2008-02-28 72904 73200 72904 73200 9 22.9
2008-02-29 73104 73200 71704 73200 22 22.9
2008-03-03 72400 72400 70200 71000 33 22.2
2008-03-04 70504 72000 70000 72000 24 22.5
2008-03-05 72000 72000 71904 72000 9 22.5
2008-03-06 71904 71904 70104 70104 37 21.9
2008-03-07 70000 70000 67800 68400 52 21.4
2008-03-10 71904 71904 68800 68800 46 21.5
2008-03-11 67704 68000 67000 67800 37 21.2
2008-03-12 67800 68800 67800 68800 16 21.5
2008-03-13 68200 68200 67200 67200 41 21
2008-03-14 66600 67000 66104 66400 24 20.8
2008-03-17 66400 66504 63000 63000 91 19.7
2008-03-18 66504 66504 64504 64504 4 20.2
2008-03-19 64904 66000 64904 65400 16 20.4
2008-03-21 64400 66400 64400 66400 17 20.8
2008-03-24 67904 68504 66904 68504 14 21.4
2008-03-25 68504 68504 67000 68504 7 21.4
2008-03-26 68504 68504 68104 68504 8 21.4
2008-03-27 68600 68600 68104 68104 9 21.3
2008-03-28 68104 69800 68104 69800 12 21.8
2008-03-31 70304 70304 68704 69904 26 21.8
2008-04-01 69000 70800 69000 70800 10 22.1
2008-04-02 71504 71504 70000 70504 56 22
2008-04-03 70104 70104 69104 69600 8 21.8
2008-04-04 69600 70904 69400 70904 6 22.2
2008-04-07 71000 71304 70304 71104 20 22.2
2008-04-08 70200 70304 70104 70304 15 22
2008-04-09 70304 70904 70304 70904 31 22.2
2008-04-10 70504 71000 70104 70104 48 21.9
2008-04-11 70200 70904 70104 70800 5 22.1
2008-04-14 70800 72000 70800 71504 13 22.3
2008-04-15 72504 74504 72000 74504 58 23.3
2008-04-16 75000 77400 74904 77000 30 24.1
2008-04-17 78000 78904 76104 77504 22 24.2
2008-04-18 76000 76904 75800 76904 13 24
2008-04-21 77904 77904 76504 76504 25 23.9
2008-04-22 76704 77904 76704 77600 17 24.3
2008-04-23 77400 77504 76000 77504 13 24.2
2008-04-24 78104 78304 78000 78000 9 24.4
2008-04-25 78104 79000 77000 77104 32 24.1
2008-04-28 78000 78000 77000 77000 15 24.1
2008-04-30 78000 78000 76104 77104 18 24.1
2008-05-01 77000 77104 76704 77000 26 24.1
2008-05-02 77800 78200 77000 77304 15 24.2
2008-05-07 77904 78704 77400 77800 61 24.3
2008-05-08 78104 79200 77600 79000 80 24.7
2008-05-09 80000 83304 80000 83000 76 25.9
2008-05-12 86000 86800 85000 85400 60 26.7
2008-05-13 86400 86400 83000 85104 36 26.6
2008-05-14 85104 85104 83504 84600 29 26.4
2008-05-15 85000 85000 83304 83304 21 26
2008-05-16 83304 84000 82000 83304 30 26
2008-05-19 83304 84000 83000 83504 15 26.1
2008-05-20 84000 84000 83600 84000 13 26.3
2008-05-21 84200 84200 83000 83000 35 25.9
2008-05-22 82104 82104 81000 82000 33 25.6
2008-05-23 82104 83800 82104 83200 14 26
2008-05-26 83800 83904 82000 82000 22 25.6
2008-05-27 82704 84000 82104 82800 21 25.9
2008-05-28 83504 84304 83000 83104 27 26
2008-05-29 84000 84000 83104 83200 7 26
2008-05-30 84000 85000 84000 85000 20 26.6
2008-06-02 86000 87800 84904 86200 43 26.9
2008-06-03 86200 88000 86200 87800 35 27.4
2008-06-04 88704 94400 88704 91104 50 28.5
2008-06-05 91600 91600 89704 90000 40 28.1
2008-06-06 90904 91000 90400 90400 15 28.3
2008-06-09 89800 90200 86904 89504 26 28
2008-06-10 91504 91504 89504 89504 33 28
2008-06-11 90400 90400 88304 89000 21 27.8
2008-06-12 88304 89104 87904 88504 12 27.7
2008-06-13 88504 88504 87200 88504 11 27.7
2008-06-16 88000 90000 88000 90000 15 28.1
2008-06-17 91000 92800 91000 92000 51 28.8
2008-06-18 91904 92000 91200 91704 15 28.7
2008-06-19 91704 92000 91704 92000 18 28.8
2008-06-20 91504 92400 90104 90904 33 28.4
2008-06-23 90400 90400 88800 88800 37 27.8
2008-06-24 88000 89904 88000 89000 5 27.8
2008-06-25 89400 89400 89000 89104 23 27.8
2008-06-26 89504 90800 89504 90504 6 28.3
2008-06-27 89800 90000 88600 89000 22 27.8
2008-06-30 89000 90504 89000 89504 16 28
2008-07-01 90504 90904 90000 90304 11 28.2
2008-07-02 90600 90800 90000 90800 19 28.4
2008-07-03 89400 90000 87000 88000 48 27.5
2008-07-04 88800 88800 83104 86504 51 27
2008-07-07 85504 87400 85000 86904 13 27.2
2008-07-08 87800 87800 86000 86104 21 26.9
2008-07-09 86400 87000 86000 86200 23 26.9
2008-07-10 85800 88000 85104 86304 39 27
2008-07-11 86304 86304 85000 85600 13 26.8
2008-07-14 86600 87000 86000 87000 14 27.2
2008-07-15 87000 87800 86504 86504 15 27
2008-07-16 87000 87704 85704 85704 15 26.8
2008-07-17 86704 87800 85600 87000 12 27.2
2008-07-18 87000 87600 86504 87504 17 27.3
2008-07-22 87200 87904 87200 87904 24 27.5
2008-07-23 88104 88704 87600 88704 12 27.7
2008-07-24 89000 91704 89000 90304 44 28.2
2008-07-25 91000 91000 90000 90104 18 28.2
2008-07-28 90104 91504 90104 91304 15 28.5
2008-07-29 91304 91304 90000 91000 21 28.4
2008-07-30 91000 91304 90800 91200 9 28.5
2008-07-31 91104 91304 90504 91000 21 28.4
2008-08-01 91000 91000 90200 90504 19 28.3
2008-08-04 90200 90504 89800 89800 19 28.1
2008-08-05 89600 89800 88800 89800 36 28.1
2008-08-06 89904 90000 89000 89000 16 27.8
2008-08-07 89104 89200 88000 88000 16 27.5
2008-08-08 88400 88400 86800 87000 11 27.2
2008-08-11 87000 88000 87000 88000 51 27.5
2008-08-12 88600 89904 88304 89104 18 27.8
2008-08-13 90104 90104 88904 89600 25 28
2008-08-14 89904 89904 88704 88704 20 27.7
2008-08-15 88800 90000 88600 90000 32 28.1
2008-08-18 89504 90000 89504 89600 20 28
2008-08-19 89704 89704 89200 89704 22 28
2008-08-20 89704 90104 89704 89800 27 28.1
2008-08-21 90704 90800 90000 90800 26 28.4
2008-08-22 90800 91304 90504 91304 60 28.5
2008-08-25 91600 93000 91304 93000 120 29.1
2008-08-26 79400 79400 79400 79400 20 24.8
2008-08-27 77104 78000 73504 75504 80 23.6
2008-08-28 76000 76000 73200 73200 39 22.9
2008-08-29 72904 72904 69000 69600 51 21.8
2008-09-01 69304 69600 66504 68000 70 21.3
2008-09-02 66000 67504 65504 66400 44 20.8
2008-09-03 66304 69104 66304 69104 19 21.6
2008-09-04 69104 69104 67104 68000 12 21.3
2008-09-05 67800 68000 65800 65904 35 20.6
2008-09-08 67000 67504 65904 66800 18 20.9
2008-09-09 68304 69704 68000 68104 28 21.3
2008-09-10 67000 67104 65600 67104 53 21
2008-09-11 66704 66704 65704 66304 9 20.7
2008-09-12 66400 67000 65304 65304 28 20.4
2008-09-16 63504 67200 63200 65000 59 20.3
2008-09-17 65104 67904 65104 67904 13 21.2
2008-09-18 66800 67000 66000 66000 7 20.6
2008-09-19 65504 66000 65200 65400 10 20.4
2008-09-22 65704 67000 65704 67000 8 20.9
2008-09-24 66000 66200 66000 66104 13 20.7
2008-09-25 67504 67904 66504 67104 13 21
2008-09-26 67000 67200 66504 66504 7 20.8
2008-09-29 67000 67000 66600 66600 8 20.8
2008-09-30 65104 66200 65000 66200 18 20.7
2008-10-01 67000 67000 67000 67000 2 20.9
2008-10-02 65504 66000 65104 65104 11 20.3
2008-10-03 65000 65000 64304 64304 10 20.1
2008-10-06 64000 64000 60504 60504 32 18.9
2008-10-07 55504 57800 55504 55704 62 17.4
2008-10-08 55400 55400 52200 53504 25 16.7
2008-10-09 52000 54800 52000 54800 17 17.1
2008-10-10 57800 57800 53000 53504 43 16.7
2008-10-14 58504 58504 58504 58504 31 18.3
2008-10-16 65504 68200 64000 68200 33 21.3
2008-10-17 69200 69400 68200 69200 23 21.6
2008-10-20 69400 69400 68200 69000 14 21.6
2008-10-21 69200 69504 69000 69504 13 21.7
2008-10-22 68504 69000 68400 68504 6 21.4
2008-10-23 69000 69504 68000 68704 33 21.5
2008-10-24 69200 69200 68000 68600 27 21.4
2008-10-27 68000 68000 66304 66304 10 20.7
2008-10-28 65800 65904 61600 63400 27 19.8
2008-10-29 65200 66000 65200 65904 40 20.6
2008-10-30 66904 67000 65904 65904 19 20.6
2008-10-31 65904 66800 64904 65904 9 20.6
2008-11-04 65904 66904 65904 65904 7 20.6
2008-11-05 67400 67400 66200 67400 9 21.1
2008-11-06 66904 69000 66104 69000 12 21.6
2008-11-07 67000 70000 65304 70000 30 21.9
2008-11-10 74000 75104 73000 73000 30 22.8
2008-11-11 73000 73000 73000 73000 2 22.8
2008-11-12 70104 72800 69800 72600 5 22.7
2008-11-13 71104 71504 70104 70104 6 21.9
2008-11-14 72000 72000 71104 71104 12 22.2
2008-11-17 73104 73104 73104 73104 5 22.8
2008-11-18 72904 72904 72904 72904 1 22.8
2008-11-19 73000 73000 71200 71200 8 22.3
2008-11-20 70200 71000 70000 70000 8 21.9
2008-11-25 69600 70000 69600 70000 4 21.9
2008-11-26 69800 69800 69800 69800 1 21.8
2008-11-27 69600 69600 69504 69504 3 21.7
2008-11-28 71000 71000 69000 69000 13 21.6
2008-12-01 68000 68000 67800 68000 22 21.3
2008-12-02 67600 68104 67600 67800 4 21.2
2008-12-03 67504 68400 67504 68304 7 21.3
2008-12-04 69000 69000 69000 69000 2 21.6
2008-12-05 68504 68504 68000 68504 11 21.4
2008-12-08 69000 69000 68800 68800 2 21.5
2008-12-09 68800 68800 68504 68504 16 21.4
2008-12-10 73000 73104 71400 73000 68 22.8
2008-12-11 72200 72200 71304 71600 4 22.4
2008-12-12 71000 71000 71000 71000 1 22.2
2008-12-15 73104 76000 73104 74000 129 23.1
2008-12-16 76000 84000 74000 83000 63 25.9
2008-12-17 81904 83000 80704 83000 21 25.9
2008-12-18 84000 84000 84000 84000 9 26.3
2008-12-19 83000 83704 81000 83704 9 26.2
2008-12-22 83400 83504 81304 81304 17 25.4
2008-12-24 79304 80000 79304 80000 16 25
2008-12-25 79904 80000 79000 80000 6 25
2008-12-26 80104 82104 80104 82104 3 25.7
2008-12-29 82104 85000 82104 83000 14 25.9


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。