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
2011-01-04 87900 89600 87800 88000 25 88
2011-01-05 88500 90000 87500 89000 20 89
2011-01-06 89000 89500 87000 87700 52 87.7
2011-01-07 88600 88600 86200 87700 17 87.7
2011-01-11 86500 90000 85600 90000 80 90
2011-01-12 91500 93200 89100 93200 60 93.2
2011-01-13 93200 97100 93100 97000 67 97
2011-01-14 95600 97000 95000 95000 53 95
2011-01-17 95000 97200 95000 96000 17 96
2011-01-18 98000 98600 95000 97900 35 97.9
2011-01-19 98500 103500 98000 102500 74 102.5
2011-01-20 132500 132500 132500 132500 147 132.5
2011-01-21 162500 162500 132500 151000 1951 151
2011-01-24 148000 191000 138000 191000 1342 191
2011-01-25 231000 231000 223000 231000 506 231
2011-01-26 221000 245000 201000 218000 2193 218
2011-01-27 233000 268000 232000 268000 2503 268
2011-01-28 293000 302000 252300 272500 2217 272.5
2011-01-31 273100 322500 257000 322500 1511 322.5
2011-02-01 322000 377000 298700 334000 3774 334
2011-02-02 327000 345000 307500 318000 1029 318
2011-02-03 325000 355000 320000 351500 1107 351.5
2011-02-04 348500 411000 348000 394000 2780 394
2011-02-07 422000 464000 418000 464000 1859 464
2011-02-08 506000 534000 492000 534000 3102 534
2011-02-09 514000 630000 435000 447000 4561 447
2011-02-10 482000 505000 447000 467000 2146 467
2011-02-14 511000 520000 468000 490000 1439 490
2011-02-15 517000 529000 425000 432000 2198 432
2011-02-16 445000 460000 429500 445000 1152 445
2011-02-17 424000 428500 404500 415000 1207 415
2011-02-18 415500 424000 400500 403500 1201 403.5
2011-02-21 404500 415500 397000 400000 732 400
2011-02-22 401000 410000 383500 390500 580 390.5
2011-02-23 398000 428500 393500 410500 2053 410.5
2011-02-24 396500 402500 380000 383000 663 383
2011-02-25 376500 388500 370000 380000 576 380
2011-02-28 380000 419000 372500 405500 1560 405.5
2011-03-01 425000 428500 406500 414500 791 414.5
2011-03-02 408500 409000 398000 398500 409 398.5
2011-03-03 398500 398500 386000 388000 291 388
2011-03-04 430000 445000 419000 426000 2066 426
2011-03-07 424000 424000 398500 403000 571 403
2011-03-08 393000 407500 390000 391500 294 391.5
2011-03-09 395500 398000 375000 382000 300 382
2011-03-10 396000 408500 379500 390000 759 390
2011-03-11 377000 388000 376000 378000 225 378
2011-03-14 308000 308000 308000 308000 5 308
2011-03-15 238000 238000 238000 238000 26 238
2011-03-16 220000 260000 210000 234100 1385 234.1
2011-03-17 209100 237900 205500 221000 390 221
2011-03-18 241000 271000 237900 271000 525 271
2011-03-22 321000 321000 321000 321000 241 321
2011-03-23 350000 390000 340500 373500 828 373.5
2011-03-24 374000 399000 374000 383500 466 383.5
2011-03-25 385000 390000 353500 365000 291 365
2011-03-28 330000 345000 328000 336000 250 336
2011-03-29 62800 76800 62800 76800 952 384
2011-03-30 84000 87700 79000 81500 4738 407.5
2011-03-31 81900 83000 76000 78700 1568 393.5
2011-04-01 76300 78000 73600 73800 881 369
2011-04-04 75100 75100 70800 71000 682 355
2011-04-05 71500 71500 65100 66300 1030 331.5
2011-04-06 69300 69300 63400 65000 892 325
2011-04-07 66000 71600 66000 67900 1419 339.5
2011-04-08 65000 68700 65000 67300 502 336.5
2011-04-11 67700 74200 67500 73300 1675 366.5
2011-04-12 71100 71500 68500 68600 921 343
2011-04-13 68000 69000 66500 67300 508 336.5
2011-04-14 66800 68500 66000 66500 402 332.5
2011-04-15 66500 69800 65600 66300 768 331.5
2011-04-18 66300 66600 65800 66200 258 331
2011-04-19 65900 66000 64000 65200 528 326
2011-04-20 65100 68000 63600 67600 812 338
2011-04-21 68000 69000 64700 66400 812 332
2011-04-22 65000 66400 65000 65900 211 329.5
2011-04-25 65700 67000 64800 66400 460 332
2011-04-26 66400 67000 65100 65100 256 325.5
2011-04-27 65100 65500 63800 64100 424 320.5
2011-04-28 64000 65000 63200 64300 385 321.5
2011-05-02 64100 67400 63600 65000 482 325
2011-05-06 65000 68000 64000 67400 268 337
2011-05-09 68000 77400 68000 77400 4194 387
2011-05-10 80000 84600 75600 78200 6440 391
2011-05-11 75600 77000 72100 73100 1700 365.5
2011-05-12 71600 72400 66900 68500 1902 342.5
2011-05-13 67500 68500 63100 63300 1282 316.5
2011-05-16 58300 59500 53900 55200 2269 276
2011-05-17 56000 56400 52900 55000 877 275
2011-05-18 53200 58300 53100 57000 1038 285
2011-05-19 57500 57500 52500 53700 870 268.5
2011-05-20 54000 54100 52000 52500 376 262.5
2011-05-23 52000 52100 46800 49200 1019 246
2011-05-24 49000 49650 46900 49200 596 246
2011-05-25 48050 49000 46900 46900 513 234.5
2011-05-26 46900 49000 46800 47900 416 239.5
2011-05-27 48850 54900 48000 54900 1162 274.5
2011-05-30 64900 64900 64200 64900 1903 324.5
2011-05-31 60900 62700 57600 58400 3462 292
2011-06-01 59000 60900 56200 59000 1088 295
2011-06-02 56500 58000 55400 56000 728 280
2011-06-03 56200 56300 51500 52400 1136 262
2011-06-06 50500 54400 50400 50400 647 252
2011-06-07 49400 53700 49350 51700 789 258.5
2011-06-08 51000 51500 49800 50400 419 252
2011-06-09 50500 54600 50400 51900 584 259.5
2011-06-10 52500 52800 51000 51400 268 257
2011-06-13 50500 51000 50000 50400 168 252
2011-06-14 50400 50800 50000 50800 152 254
2011-06-15 50900 50900 49300 50000 327 250
2011-06-16 49100 49900 48800 49000 181 245
2011-06-17 56000 56000 56000 56000 291 280
2011-06-20 60000 64000 51400 51500 5006 257.5
2011-06-21 52500 54900 51500 52300 864 261.5
2011-06-22 62300 62300 62300 62300 410 311.5
2011-06-23 69000 72300 63500 72300 14755 361.5
2011-06-24 71000 78300 68300 72300 8433 361.5
2011-06-27 71500 77900 70700 73000 2982 365
2011-06-28 73800 73800 67600 68000 1608 340
2011-06-29 68000 69800 64100 68900 1936 344.5
2011-06-30 66900 67100 64200 64600 1491 323
2011-07-01 64200 68900 62800 65100 1539 325.5
2011-07-04 65000 66400 64000 64600 692 323
2011-07-05 65000 66200 63600 65600 518 328
2011-07-06 64800 66600 64200 64500 459 322.5
2011-07-07 65200 66400 63900 66000 663 330
2011-07-08 65800 72000 65600 67900 1480 339.5
2011-07-11 68400 71200 68000 68800 900 344
2011-07-12 68000 68400 65400 66100 651 330.5
2011-07-13 66000 67300 65600 66300 409 331.5
2011-07-14 69300 74000 68000 70300 3809 351.5
2011-07-15 70300 71100 67200 70600 1446 353
2011-07-19 71000 74900 70000 73300 1868 366.5
2011-07-20 74100 77700 71600 73600 3520 368
2011-07-21 74000 87600 73200 87000 8175 435
2011-07-22 84000 88900 79400 82300 6374 411.5
2011-07-25 85000 87400 80000 86000 4284 430
2011-07-26 86900 96000 84000 93000 13225 465
2011-07-27 92500 98400 89100 94000 7770 470
2011-07-28 92500 94500 85600 88400 3892 442
2011-07-29 86900 91700 84000 84800 1677 424
2011-08-01 85000 96400 85000 89000 4508 445
2011-08-02 84600 86700 79600 83700 3836 418.5
2011-08-03 83700 85700 81000 83300 1398 416.5
2011-08-04 83300 88900 83300 86000 2238 430
2011-08-05 77000 82500 77000 82500 1420 412.5
2011-08-08 79500 79500 68100 69100 3507 345.5
2011-08-09 65200 72800 61000 70100 2768 350.5
2011-08-10 71100 74900 71100 71500 1690 357.5
2011-08-11 66500 71500 66000 71500 922 357.5
2011-08-12 73000 73000 68500 69200 595 346
2011-08-15 69200 71900 68100 71000 631 355
2011-08-16 71600 74400 70300 70600 947 353
2011-08-17 70000 70600 68000 69600 492 348
2011-08-18 69000 71500 67600 68400 641 342
2011-08-19 65800 67300 64500 65000 688 325
2011-08-22 64500 65400 60000 60000 962 300
2011-08-23 61500 61600 59700 60500 680 302.5
2011-08-24 62000 62000 56300 59500 1198 297.5
2011-08-25 65500 69500 65300 67500 9101 337.5
2011-08-26 68500 70600 64500 67000 2623 335
2011-08-29 69300 72500 67600 70500 2645 352.5
2011-08-30 71900 72200 69900 70700 1071 353.5
2011-08-31 71000 71000 69000 69800 602 349
2011-09-01 69200 69800 67500 68800 503 344
2011-09-02 67400 68500 66200 68500 574 342.5
2011-09-05 69000 70000 67000 69400 555 347
2011-09-06 69000 69000 65800 65800 510 329
2011-09-07 65800 67300 64900 67200 382 336
2011-09-08 68900 68900 66800 67200 237 336
2011-09-09 67300 69700 66800 69500 466 347.5
2011-09-12 67500 69000 67200 68700 293 343.5
2011-09-13 68700 68900 67300 68900 205 344.5
2011-09-14 68100 68700 62800 63100 785 315.5
2011-09-15 64900 64900 58600 60200 963 301
2011-09-16 59000 61600 59000 61600 440 308
2011-09-20 59000 59000 57400 57900 458 289.5
2011-09-21 56900 57700 54900 55000 661 275
2011-09-22 53500 54300 51700 51700 695 258.5
2011-09-26 52300 52300 47350 48250 983 241.3
2011-09-27 55300 55300 55300 55300 62 276.5
2011-09-28 64300 64300 58200 59300 2188 296.5
2011-09-29 57300 61900 55800 60000 806 300
2011-09-30 61000 61200 58000 58200 418 291
2011-10-03 56200 57500 54000 56800 475 284
2011-10-04 53000 54500 52300 53300 693 266.5
2011-10-05 53300 55900 49300 49500 739 247.5
2011-10-06 50100 51800 49250 49900 638 249.5
2011-10-07 50000 51500 49800 50500 556 252.5
2011-10-11 52000 54000 51000 52500 717 262.5
2011-10-12 52600 55800 52000 53100 916 265.5
2011-10-13 54000 55900 53600 54300 766 271.5
2011-10-14 55000 55300 53000 54500 523 272.5
2011-10-17 54800 54800 53200 53600 244 268
2011-10-18 51600 53100 51500 52000 223 260
2011-10-19 52900 52900 50600 50700 337 253.5
2011-10-20 50700 51500 49600 50400 314 252
2011-10-21 50000 50400 49400 49700 203 248.5
2011-10-24 50000 52200 49850 51400 251 257
2011-10-25 52100 52200 50700 51000 320 255
2011-10-26 50200 55300 50200 53700 654 268.5
2011-10-27 54700 54800 53500 54300 475 271.5
2011-10-28 55500 55500 52600 53500 334 267.5
2011-10-31 55000 55900 52100 54000 444 270
2011-11-01 53000 54100 50800 51200 284 256
2011-11-02 50700 51500 50000 51200 214 256
2011-11-04 51600 51800 50900 51300 169 256.5
2011-11-07 51300 55100 51100 53400 1227 267
2011-11-08 52100 52400 50700 50800 398 254
2011-11-09 53000 53000 50500 51500 383 257.5
2011-11-10 50200 51500 50000 51500 278 257.5
2011-11-11 51100 51800 50700 51500 75 257.5
2011-11-14 51900 53500 51600 53100 472 265.5
2011-11-15 51500 51500 49950 50300 781 251.5
2011-11-16 50200 50400 47500 48500 544 242.5
2011-11-17 47800 48150 46150 46350 575 231.8
2011-11-18 46000 46500 45100 46400 206 232
2011-11-21 45800 45800 41500 42150 1148 210.8
2011-11-22 38000 40500 38000 40500 1230 202.5
2011-11-24 39200 39850 38200 38950 284 194.8
2011-11-25 37600 39500 37250 37850 369 189.3
2011-11-28 38000 41750 38000 41000 564 205
2011-11-29 41300 42000 40000 40200 352 201
2011-11-30 42600 44200 41500 43200 764 216
2011-12-01 44200 45300 41800 42100 454 210.5
2011-12-02 41900 43000 41000 43000 272 215
2011-12-05 42800 50000 42500 50000 2438 250
2011-12-06 53000 53700 48750 49750 1955 248.8
2011-12-07 48600 51700 48300 50600 748 253
2011-12-08 51000 51700 48700 49700 587 248.5
2011-12-09 48500 49400 48000 48700 434 243.5
2011-12-12 48700 50000 48700 49650 282 248.3
2011-12-13 48800 50800 48100 50400 342 252
2011-12-14 49900 53000 49100 51300 699 256.5
2011-12-15 51400 51400 47000 48150 618 240.8
2011-12-16 48500 48800 46800 47050 322 235.3
2011-12-19 47050 47300 44500 45600 331 228
2011-12-20 45000 48200 44900 47700 210 238.5
2011-12-21 48500 48600 47500 48350 176 241.8
2011-12-22 47800 47800 46100 47500 428 237.5
2011-12-26 48450 48450 46100 46100 126 230.5
2011-12-27 46100 46100 44700 45400 239 227
2011-12-28 44700 46450 44700 45050 135 225.3
2011-12-29 44000 45100 42650 44000 153 220
2011-12-30 43000 45700 42400 44800 196 224


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。