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
2010-01-04 609 611 608 611 400 50.9
2010-01-05 631 631 622 623 900 51.9
2010-01-06 630 635 630 632 1300 52.7
2010-01-07 638 645 638 645 500 53.8
2010-01-08 660 660 650 650 1600 54.2
2010-01-13 650 650 650 650 100 54.2
2010-01-14 650 650 645 645 400 53.8
2010-01-15 659 660 655 660 1000 55
2010-01-18 680 680 680 680 700 56.7
2010-01-19 683 683 683 683 100 56.9
2010-01-20 683 683 680 680 200 56.7
2010-01-21 672 672 662 662 700 55.2
2010-01-22 663 663 663 663 200 55.3
2010-01-25 663 663 625 625 4100 52.1
2010-01-26 650 650 650 650 200 54.2
2010-01-27 590 590 590 590 2100 49.2
2010-01-28 600 600 600 600 100 50
2010-02-02 600 610 600 610 200 50.8
2010-02-08 618 618 618 618 100 51.5
2010-02-09 620 620 620 620 200 51.7
2010-02-10 647 647 647 647 500 53.9
2010-02-15 627 630 627 630 200 52.5
2010-02-16 621 621 621 621 100 51.8
2010-02-17 620 620 620 620 200 51.7
2010-02-18 625 625 622 622 200 51.8
2010-02-19 625 626 625 625 700 52.1
2010-02-22 618 620 618 620 500 51.7
2010-02-23 632 635 632 635 300 52.9
2010-02-25 616 644 616 644 2700 53.7
2010-02-26 642 642 642 642 100 53.5
2010-03-04 644 644 644 644 100 53.7
2010-03-05 650 650 650 650 100 54.2
2010-03-09 643 643 628 628 500 52.3
2010-03-10 638 648 638 648 600 54
2010-03-11 638 638 638 638 600 53.2
2010-03-12 655 675 655 675 600 56.3
2010-03-15 625 634 625 627 4600 52.3
2010-03-16 630 630 630 630 100 52.5
2010-03-17 620 625 620 622 1100 51.8
2010-03-18 630 644 625 644 1000 53.7
2010-03-19 634 637 622 622 2300 51.8
2010-03-23 632 632 623 630 1600 52.5
2010-03-24 629 639 629 639 200 53.3
2010-03-25 624 645 624 645 3500 53.8
2010-03-26 648 648 648 648 100 54
2010-04-06 638 639 636 639 500 53.3
2010-04-07 635 636 635 636 200 53
2010-04-08 646 648 646 648 200 54
2010-04-09 636 650 636 650 1000 54.2
2010-04-12 650 651 650 651 600 54.3
2010-04-13 655 655 655 655 100 54.6
2010-04-14 658 658 658 658 100 54.8
2010-04-15 662 663 662 663 200 55.3
2010-04-16 668 674 661 661 1600 55.1
2010-04-19 661 661 661 661 400 55.1
2010-04-20 662 680 662 680 800 56.7
2010-04-21 700 700 700 700 1200 58.3
2010-04-22 700 702 700 702 300 58.5
2010-04-23 687 688 687 688 2800 57.3
2010-04-26 723 723 695 710 500 59.2
2010-04-27 710 720 710 720 500 60
2010-04-28 701 702 701 702 400 58.5
2010-04-30 705 705 705 705 100 58.8
2010-05-06 704 735 702 715 1300 59.6
2010-05-07 705 705 705 705 200 58.8
2010-05-10 690 710 690 695 1100 57.9
2010-05-11 695 695 695 695 600 57.9
2010-05-17 701 717 701 717 800 59.8
2010-05-18 720 720 695 696 2900 58
2010-05-20 698 720 698 720 300 60
2010-05-21 690 691 683 690 1300 57.5
2010-05-24 715 715 705 714 400 59.5
2010-05-25 729 739 729 739 1800 61.6
2010-06-03 721 721 721 721 100 60.1
2010-06-04 700 700 666 666 500 55.5
2010-06-07 646 665 646 665 500 55.4
2010-06-08 662 662 662 662 100 55.2
2010-06-09 657 657 656 656 200 54.7
2010-06-10 663 663 653 653 600 54.4
2010-06-15 643 643 643 643 300 53.6
2010-06-18 643 643 643 643 100 53.6
2010-06-21 625 643 623 643 300 53.6
2010-06-23 635 637 635 637 700 53.1
2010-06-24 636 647 627 647 900 53.9
2010-06-25 608 618 600 600 3500 50
2010-06-29 590 590 590 590 100 49.2
2010-06-30 571 571 545 557 1000 46.4
2010-07-01 577 577 577 577 100 48.1
2010-07-07 579 580 579 580 1400 48.3
2010-07-08 587 587 585 585 300 48.8
2010-07-09 615 615 615 615 600 51.3
2010-07-12 585 585 585 585 100 48.8
2010-07-13 581 581 581 581 100 48.4
2010-07-14 601 601 601 601 200 50.1
2010-07-16 597 597 597 597 200 49.8
2010-07-20 582 582 582 582 400 48.5
2010-07-21 602 602 592 593 500 49.4
2010-07-22 600 600 600 600 200 50
2010-07-23 580 600 580 600 2300 50
2010-08-05 585 585 565 565 200 47.1
2010-08-06 575 575 575 575 100 47.9
2010-08-09 567 567 560 560 1200 46.7
2010-08-10 560 560 560 560 1300 46.7
2010-08-11 568 568 567 567 200 47.3
2010-08-18 576 576 576 576 100 48
2010-08-19 578 578 578 578 100 48.2
2010-08-23 575 575 575 575 600 47.9
2010-08-25 576 582 576 582 2200 48.5
2010-09-03 572 572 565 565 200 47.1
2010-09-06 561 561 561 561 300 46.8
2010-09-07 531 551 531 551 1400 45.9
2010-09-08 541 542 541 542 200 45.2
2010-09-09 535 536 535 536 800 44.7
2010-09-10 544 544 544 544 700 45.3
2010-09-13 530 530 530 530 900 44.2
2010-09-16 530 530 530 530 100 44.2
2010-09-17 534 534 529 529 300 44.1
2010-09-21 519 519 519 519 100 43.3
2010-09-22 529 529 529 529 100 44.1
2010-09-24 559 559 550 550 2300 45.8
2010-10-04 550 550 550 550 100 45.8
2010-10-08 569 569 550 550 700 45.8
2010-10-14 555 555 555 555 100 46.3
2010-10-25 590 590 570 570 2200 47.5
2010-10-29 561 561 561 561 100 46.8
2010-11-08 575 575 575 575 100 47.9
2010-11-10 595 595 595 595 600 49.6
2010-11-15 598 615 598 605 600 50.4
2010-11-22 610 610 610 610 300 50.8
2010-11-24 610 610 610 610 200 50.8
2010-11-25 627 634 627 634 1700 52.8
2010-12-09 635 655 635 636 1100 53
2010-12-10 616 616 616 616 1900 51.3
2010-12-13 600 616 600 616 1600 51.3
2010-12-14 605 605 601 601 600 50.1
2010-12-15 602 603 600 600 1500 50
2010-12-16 602 602 602 602 100 50.2
2010-12-20 585 585 585 585 1200 48.8
2010-12-24 608 608 607 607 1900 50.6


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。