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
2011-01-05 607 609 607 609 200 50.8
2011-01-06 619 619 619 619 200 51.6
2011-01-07 627 719 627 719 3600 59.9
2011-01-11 869 869 869 869 1600 72.4
2011-01-12 899 915 810 846 23200 70.5
2011-01-13 850 850 808 825 1900 68.8
2011-01-14 815 850 815 820 2900 68.3
2011-01-17 810 815 780 800 2800 66.7
2011-01-18 800 800 800 800 1300 66.7
2011-01-19 800 820 800 802 900 66.8
2011-01-20 806 812 780 802 2800 66.8
2011-01-21 820 820 790 800 1000 66.7
2011-01-24 810 816 795 816 800 68
2011-01-25 828 849 828 849 2000 70.8
2011-01-26 820 860 820 860 200 71.7
2011-01-27 255 267 238 264 4300 66
2011-01-28 251 251 240 251 5800 62.8
2011-01-31 244 244 244 244 400 61
2011-02-01 246 270 240 250 1300 62.5
2011-02-02 245 249 243 244 2500 61
2011-02-03 244 244 243 243 1000 60.8
2011-02-04 243 243 240 240 1400 60
2011-02-07 240 250 240 247 4400 61.8
2011-02-08 250 266 242 266 1400 66.5
2011-02-09 266 285 255 270 9600 67.5
2011-02-10 270 275 256 256 9800 64
2011-02-14 260 269 260 269 1200 67.3
2011-02-15 269 274 266 268 600 67
2011-02-16 267 272 267 272 1300 68
2011-02-17 271 271 271 271 300 67.8
2011-02-21 275 277 271 277 2400 69.3
2011-02-22 270 270 266 266 2000 66.5
2011-02-23 266 266 266 266 1000 66.5
2011-02-24 265 265 265 265 200 66.3
2011-02-25 277 277 261 261 4600 65.3
2011-02-28 256 257 256 257 300 64.3
2011-03-01 255 265 255 265 2900 66.3
2011-03-02 268 268 259 259 1200 64.8
2011-03-03 258 262 258 262 200 65.5
2011-03-04 266 266 266 266 500 66.5
2011-03-07 263 271 263 263 10900 65.8
2011-03-08 263 270 263 270 2400 67.5
2011-03-09 268 270 264 264 4800 66
2011-03-10 270 270 270 270 2000 67.5
2011-03-11 272 276 270 276 1400 69
2011-03-14 196 225 196 221 6900 55.3
2011-03-15 197 197 165 183 4800 45.8
2011-03-16 183 230 183 211 7300 52.8
2011-03-17 220 265 220 260 2200 65
2011-03-18 260 280 260 275 6400 68.8
2011-03-22 291 320 290 320 6500 80
2011-03-23 320 320 310 317 5100 79.3
2011-03-24 315 315 294 300 5300 75
2011-03-25 313 313 296 296 4900 74
2011-03-28 296 300 276 300 2000 75
2011-03-29 314 315 284 315 2800 78.8
2011-03-30 315 315 300 300 500 75
2011-04-01 284 290 284 290 500 72.5
2011-04-04 292 292 292 292 100 73
2011-04-05 291 291 271 280 2500 70
2011-04-06 281 285 281 285 200 71.3
2011-04-07 285 285 285 285 100 71.3
2011-04-08 300 300 300 300 1200 75
2011-04-11 284 287 284 287 1400 71.8
2011-04-13 288 288 288 288 900 72
2011-04-15 298 298 298 298 400 74.5
2011-04-18 297 297 292 292 2700 73
2011-04-19 294 296 294 296 300 74
2011-04-20 298 315 298 315 11600 78.8
2011-04-21 307 320 307 320 800 80
2011-04-22 312 320 312 320 1000 80
2011-04-25 301 305 300 305 8300 76.3
2011-04-26 302 302 302 302 200 75.5
2011-04-27 308 308 305 305 700 76.3
2011-04-28 305 305 299 299 3300 74.8
2011-05-06 302 303 300 300 1900 75
2011-05-09 320 320 301 301 1300 75.3
2011-05-10 308 308 300 300 1800 75
2011-05-11 300 305 300 305 600 76.3
2011-05-13 300 300 290 290 1600 72.5
2011-05-16 304 304 300 300 200 75
2011-05-17 297 297 297 297 600 74.3
2011-05-18 300 300 300 300 1700 75
2011-05-19 301 303 301 303 1000 75.8
2011-05-20 303 303 303 303 800 75.8
2011-05-23 302 310 299 310 1500 77.5
2011-05-24 310 310 310 310 300 77.5
2011-05-25 302 315 302 315 3900 78.8
2011-05-26 310 310 305 305 200 76.3
2011-05-27 310 310 305 305 200 76.3
2011-05-30 311 319 310 314 1200 78.5
2011-05-31 319 319 319 319 500 79.8
2011-06-01 319 319 305 305 1800 76.3
2011-06-02 310 315 310 315 300 78.8
2011-06-03 307 307 307 307 300 76.8
2011-06-06 311 318 311 318 1300 79.5
2011-06-07 319 319 309 309 1700 77.3
2011-06-08 306 386 306 360 36500 90
2011-06-09 365 365 335 349 18600 87.3
2011-06-10 345 345 328 344 8000 86
2011-06-13 336 339 333 339 3400 84.8
2011-06-14 337 340 329 340 7200 85
2011-06-15 345 345 340 340 500 85
2011-06-16 340 340 338 338 1000 84.5
2011-06-17 338 340 336 336 3500 84
2011-06-20 340 354 340 342 2700 85.5
2011-06-21 342 350 342 350 4200 87.5
2011-06-22 364 396 356 382 5500 95.5
2011-06-23 395 411 395 411 8500 102.8
2011-06-24 419 419 395 410 6500 102.5
2011-06-27 410 410 395 395 3400 98.8
2011-06-28 395 400 392 395 2300 98.8
2011-06-29 399 411 392 399 4300 99.8
2011-06-30 395 400 393 393 1500 98.3
2011-07-01 395 399 385 392 3400 98
2011-07-04 395 400 395 400 200 100
2011-07-05 400 400 394 400 2800 100
2011-07-06 400 410 400 410 2800 102.5
2011-07-07 405 409 400 409 1300 102.3
2011-07-08 433 433 419 419 7200 104.8
2011-07-11 419 424 419 423 600 105.8
2011-07-12 423 423 422 423 900 105.8
2011-07-13 406 421 406 421 3700 105.3
2011-07-14 415 421 412 412 1500 103
2011-07-15 412 419 412 419 1100 104.8
2011-07-19 419 419 417 417 300 104.3
2011-07-20 417 420 417 420 1000 105
2011-07-21 420 425 420 422 1900 105.5
2011-07-22 423 427 421 423 3100 105.8
2011-07-25 429 429 425 425 2500 106.3
2011-07-26 430 430 412 423 800 105.8
2011-07-27 415 415 400 403 1800 100.8
2011-07-28 399 403 399 403 600 100.8
2011-07-29 407 407 399 399 700 99.8
2011-08-01 391 391 390 390 1300 97.5
2011-08-02 390 390 390 390 600 97.5
2011-08-03 380 399 370 399 1300 99.8
2011-08-04 383 388 380 380 2400 95
2011-08-05 370 370 346 368 3200 92
2011-08-08 366 366 356 356 3100 89
2011-08-09 347 352 344 352 1300 88
2011-08-10 392 392 392 392 800 98
2011-08-11 389 389 358 365 600 91.3
2011-08-12 392 392 392 392 600 98
2011-08-15 397 397 397 397 200 99.3
2011-08-16 392 392 390 390 600 97.5
2011-08-18 381 381 381 381 200 95.3
2011-08-19 376 376 376 376 100 94
2011-08-22 373 381 373 380 600 95
2011-08-23 380 397 380 380 700 95
2011-08-24 382 382 382 382 100 95.5
2011-08-25 409 409 393 393 2600 98.3
2011-08-26 393 393 391 393 500 98.3
2011-08-29 391 391 391 391 100 97.8
2011-08-30 392 395 392 395 1700 98.8
2011-09-05 407 407 407 407 100 101.8
2011-09-06 411 411 411 411 200 102.8
2011-09-07 403 426 345 363 12400 90.8
2011-09-08 374 375 358 358 4900 89.5
2011-09-09 374 374 355 355 2000 88.8
2011-09-12 351 354 351 352 400 88
2011-09-13 357 363 357 363 300 90.8
2011-09-14 357 359 350 359 1600 89.8
2011-09-15 351 351 351 351 900 87.8
2011-09-16 352 352 344 346 1500 86.5
2011-09-20 347 347 347 347 200 86.8
2011-09-21 355 370 355 366 1100 91.5
2011-09-22 375 375 373 373 2700 93.3
2011-09-26 359 359 359 359 200 89.8
2011-09-27 361 361 361 361 300 90.3
2011-09-28 361 361 361 361 2700 90.3
2011-09-29 359 359 351 351 300 87.8
2011-09-30 365 365 365 365 100 91.3
2011-10-03 354 354 354 354 100 88.5
2011-10-04 354 354 350 350 2600 87.5
2011-10-06 355 355 350 350 500 87.5
2011-10-07 360 365 360 365 1400 91.3
2011-10-11 358 370 358 362 700 90.5
2011-10-14 370 370 370 370 200 92.5
2011-10-18 372 372 372 372 100 93
2011-10-20 366 366 366 366 100 91.5
2011-10-24 382 384 382 382 1300 95.5
2011-10-25 400 400 385 385 11500 96.3
2011-10-27 385 385 385 385 100 96.3
2011-10-28 380 380 380 380 100 95
2011-11-01 385 385 385 385 100 96.3
2011-11-08 386 386 371 371 3900 92.8
2011-11-09 371 371 371 371 100 92.8
2011-11-10 403 403 403 403 1500 100.8
2011-11-14 384 384 383 383 200 95.8
2011-11-16 383 383 383 383 100 95.8
2011-11-17 382 382 382 382 100 95.5
2011-11-21 376 382 376 382 300 95.5
2011-11-22 360 370 360 364 2700 91
2011-11-24 371 371 371 371 100 92.8
2011-11-25 385 385 385 385 2100 96.3
2011-11-28 380 380 380 380 100 95
2011-11-30 365 371 365 371 400 92.8
2011-12-01 363 363 363 363 1000 90.8
2011-12-05 366 366 366 366 300 91.5
2011-12-06 370 370 370 370 100 92.5
2011-12-07 383 385 379 379 2000 94.8
2011-12-08 384 394 380 388 2700 97
2011-12-09 450 450 391 391 6100 97.8
2011-12-12 399 399 390 390 4100 97.5
2011-12-13 386 386 386 386 1200 96.5
2011-12-14 385 385 385 385 600 96.3
2011-12-15 380 380 365 372 5500 93
2011-12-16 372 378 372 373 1500 93.3
2011-12-19 374 377 373 377 1800 94.3
2011-12-20 382 385 382 382 500 95.5
2011-12-21 385 385 380 380 500 95
2011-12-22 374 374 366 370 35400 92.5
2011-12-26 369 369 366 368 5300 92
2011-12-27 369 369 367 367 5000 91.8
2011-12-28 368 370 368 370 4900 92.5
2011-12-29 370 373 370 371 4700 92.8
2011-12-30 372 374 371 374 6000 93.5


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。