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 199000 199000 183000 190000 507 237.5
2008-01-07 187000 205000 185000 186000 1045 232.5
2008-01-08 200000 216000 195000 216000 3475 270
2008-01-09 208000 226000 199000 212000 3654 265
2008-01-10 220000 238000 206000 214000 7785 267.5
2008-01-11 218000 227000 205000 212000 1940 265
2008-01-15 217000 218000 192000 192000 686 240
2008-01-16 181000 193000 173000 182000 367 227.5
2008-01-17 195000 205000 189000 205000 307 256.3
2008-01-18 195000 214000 192000 211000 579 263.8
2008-01-21 206000 228000 203000 210000 1699 262.5
2008-01-22 202000 220000 197000 200000 1232 250
2008-01-23 216000 217000 202000 215000 847 268.8
2008-01-24 223000 228000 211000 214000 1778 267.5
2008-01-25 228000 231000 216000 229000 2307 286.3
2008-01-28 227000 238000 220000 220000 2025 275
2008-01-29 228000 242000 228000 240000 1895 300
2008-01-30 242000 245000 232000 240000 1011 300
2008-01-31 242000 242000 226000 229000 1147 286.3
2008-02-01 237000 237000 213000 219000 1110 273.8
2008-02-04 225000 229000 223000 226000 359 282.5
2008-02-05 230000 230000 217000 221000 336 276.3
2008-02-06 217000 232000 216000 222000 228 277.5
2008-02-07 225000 229000 215000 215000 191 268.8
2008-02-08 217000 220000 208000 210000 207 262.5
2008-02-12 208000 222000 201000 218000 182 272.5
2008-02-13 215000 233000 215000 232000 376 290
2008-02-14 225000 225000 211000 215000 861 268.8
2008-02-15 210000 212000 204000 207000 458 258.8
2008-02-18 207000 216000 202000 208000 1175 260
2008-02-19 207000 210000 196000 199000 831 248.8
2008-02-20 196000 199000 181000 193000 939 241.3
2008-02-21 190000 191000 179000 179000 642 223.8
2008-02-22 180000 187000 174000 187000 476 233.8
2008-02-25 195000 195000 179000 181000 547 226.3
2008-02-26 180000 180000 165000 166000 676 207.5
2008-02-27 163000 170000 155000 166000 1059 207.5
2008-02-28 167000 167000 159000 161000 846 201.3
2008-02-29 158000 166000 152000 166000 453 207.5
2008-03-03 162000 162000 143000 146000 1570 182.5
2008-03-04 150000 150000 135000 136000 848 170
2008-03-05 135000 135000 126000 128000 778 160
2008-03-06 130000 147000 130000 137000 1544 171.3
2008-03-07 131000 131000 126000 131000 629 163.8
2008-03-10 127000 128000 111000 115000 1455 143.8
2008-03-11 117000 123000 111000 122000 967 152.5
2008-03-12 125000 131000 122000 123000 707 153.8
2008-03-13 117000 120000 106000 107000 855 133.8
2008-03-14 107000 110000 99904 102000 898 127.5
2008-03-17 106000 106000 98000 101000 388 126.3
2008-03-18 105000 105000 97000 100000 393 125
2008-03-19 102000 108000 98600 104000 415 130
2008-03-21 106000 119000 103000 117000 1058 146.3
2008-03-24 111000 124000 110000 119000 827 148.8
2008-03-25 131000 131000 120000 120000 794 150
2008-03-26 118000 125000 116000 119000 312 148.8
2008-03-27 117000 119000 115000 117000 180 146.3
2008-03-28 115000 122000 109000 119000 241 148.8
2008-03-31 120000 124000 114000 116000 307 145
2008-04-01 117000 119000 111000 115000 164 143.8
2008-04-02 116000 120000 114000 114000 88 142.5
2008-04-03 112000 117000 111000 113000 177 141.3
2008-04-04 114000 115000 112000 113000 72 141.3
2008-04-07 114000 118000 111000 118000 166 147.5
2008-04-08 119000 136000 119000 130000 1550 162.5
2008-04-09 128000 132000 120000 123000 508 153.8
2008-04-10 119000 120000 110000 112000 375 140
2008-04-11 114000 116000 111000 112000 136 140
2008-04-14 110000 114000 110000 114000 86 142.5
2008-04-15 112000 115000 112000 113000 58 141.3
2008-04-16 122000 133000 119000 133000 1388 166.3
2008-04-17 139000 141000 124000 126000 1192 157.5
2008-04-18 128000 133000 123000 128000 446 160
2008-04-21 130000 130000 124000 125000 302 156.3
2008-04-22 124000 124000 118000 122000 261 152.5
2008-04-23 121000 130000 118000 125000 502 156.3
2008-04-24 128000 133000 125000 132000 503 165
2008-04-25 140000 140000 134000 136000 636 170
2008-04-28 137000 138000 134000 136000 180 170
2008-04-30 137000 140000 135000 140000 236 175
2008-05-01 144000 147000 138000 141000 1016 176.3
2008-05-02 143000 143000 136000 139000 358 173.8
2008-05-07 140000 140000 129000 136000 402 170
2008-05-08 139000 146000 137000 144000 524 180
2008-05-09 144000 144000 126000 136000 334 170
2008-05-12 136000 139000 134000 139000 107 173.8
2008-05-13 143000 150000 141000 144000 531 180
2008-05-14 146000 148000 136000 140000 1053 175
2008-05-15 140000 140000 134000 136000 594 170
2008-05-16 136000 136000 130000 133000 442 166.3
2008-05-19 134000 134000 127000 129000 222 161.3
2008-05-20 129000 129000 125000 126000 220 157.5
2008-05-21 124000 126000 122000 126000 165 157.5
2008-05-22 126000 133000 125000 133000 221 166.3
2008-05-23 133000 135000 131000 132000 265 165
2008-05-26 130000 135000 128000 128000 220 160
2008-05-27 129000 130000 128000 130000 36 162.5
2008-05-28 130000 131000 127000 128000 93 160
2008-05-29 129000 131000 124000 125000 222 156.3
2008-05-30 125000 126000 124000 124000 97 155
2008-06-02 126000 128000 123000 125000 177 156.3
2008-06-03 124000 124000 120000 121000 160 151.3
2008-06-04 120000 126000 120000 124000 121 155
2008-06-05 124000 124000 120000 120000 88 150
2008-06-06 120000 125000 120000 125000 81 156.3
2008-06-09 121000 124000 120000 123000 51 153.8
2008-06-10 122000 123000 117000 119000 162 148.8
2008-06-11 119000 119000 117000 117000 55 146.3
2008-06-12 116000 117000 113000 114000 167 142.5
2008-06-13 114000 114000 108000 109000 152 136.3
2008-06-16 109000 112000 105000 112000 85 140
2008-06-17 110000 113000 110000 112000 48 140
2008-06-18 113000 113000 111000 113000 49 141.3
2008-06-19 113000 114000 112000 114000 81 142.5
2008-06-20 114000 118000 114000 116000 85 145
2008-06-23 115000 115000 107000 110000 142 137.5
2008-06-24 110000 111000 108000 111000 121 138.8
2008-06-25 121000 121000 110000 113000 196 141.3
2008-06-26 114000 114000 106000 107000 136 133.8
2008-06-27 101000 104000 100000 103000 156 128.8
2008-06-30 102000 103000 100000 103000 46 128.8
2008-07-01 104000 109000 104000 108000 103 135
2008-07-02 107000 107000 104000 104000 80 130
2008-07-03 103000 105000 102000 105000 43 131.3
2008-07-04 103000 103000 100000 100000 142 125
2008-07-07 100000 102000 99504 102000 89 127.5
2008-07-08 100000 100000 99600 100000 70 125
2008-07-09 98000 99904 95504 95600 181 119.5
2008-07-10 92600 92600 87704 89000 369 111.3
2008-07-11 88000 88000 79000 80400 800 100.5
2008-07-14 80704 85000 79000 79304 264 99.1
2008-07-15 79104 80000 73304 75000 234 93.8
2008-07-16 78000 78400 74104 76504 133 95.6
2008-07-17 80504 83000 78000 80304 116 100.4
2008-07-18 80904 83600 79504 82800 77 103.5
2008-07-22 80104 80504 77000 80504 78 100.6
2008-07-23 78504 78504 75000 77000 485 96.3
2008-07-24 77800 77800 73600 77504 428 96.9
2008-07-25 75000 76800 73904 75400 248 94.3
2008-07-28 74200 77000 74200 76000 88 95
2008-07-29 74304 75104 71600 73000 212 91.3
2008-07-30 73000 74704 71600 73000 155 91.3
2008-07-31 73000 74904 71504 74304 150 92.9
2008-08-01 73904 73904 71104 73400 157 91.8
2008-08-04 73400 73504 71200 72800 42 91
2008-08-05 72000 74200 71304 73104 111 91.4
2008-08-06 74304 76304 74104 76304 89 95.4
2008-08-07 76800 79000 76200 78000 154 97.5
2008-08-08 83000 83000 76800 77000 427 96.3
2008-08-11 79104 79904 77000 79904 166 99.9
2008-08-12 80000 80000 77400 79000 133 98.8
2008-08-13 77504 77504 75104 76400 157 95.5
2008-08-14 76304 77000 75504 76304 242 95.4
2008-08-15 76304 77104 75504 75504 44 94.4
2008-08-18 75504 75504 69000 70800 178 88.5
2008-08-19 70104 73000 69104 73000 92 91.3
2008-08-20 72904 73400 70000 71600 73 89.5
2008-08-21 70600 72000 70000 70104 87 87.6
2008-08-22 71000 73000 69904 71800 128 89.8
2008-08-25 76800 76800 72800 72800 147 91
2008-08-26 72800 73400 71504 73400 22 91.8
2008-08-27 72400 73504 71200 73504 52 91.9
2008-08-28 73704 77600 73104 73800 154 92.3
2008-08-29 73800 75800 73104 75800 26 94.8
2008-09-01 75904 79000 75200 78504 74 98.1
2008-09-02 78504 81800 75800 79400 158 99.3
2008-09-03 79800 79800 75000 77000 57 96.3
2008-09-04 75000 76000 70104 74200 87 92.8
2008-09-05 70600 73000 70600 72904 51 91.1
2008-09-08 75400 78000 75400 76504 23 95.6
2008-09-09 77504 77504 75000 76504 19 95.6
2008-09-10 74000 76904 73400 76904 16 96.1
2008-09-11 75800 75800 72800 74400 28 93
2008-09-12 74400 76504 74000 76504 23 95.6
2008-09-16 69504 76000 69000 75704 77 94.6
2008-09-17 75504 76000 74000 75400 33 94.3
2008-09-18 75104 76504 74104 76504 53 95.6
2008-09-19 76400 78000 76400 77904 92 97.4
2008-09-22 79400 79904 78000 78904 84 98.6
2008-09-24 78000 80704 78000 80704 143 100.9
2008-09-25 80304 80304 79000 79904 120 99.9
2008-09-26 79000 79000 77000 77904 38 97.4
2008-09-29 76904 76904 70904 72904 157 91.1
2008-09-30 69000 72104 69000 72000 165 90
2008-10-01 71800 72000 71000 71104 25 88.9
2008-10-02 71000 71000 69400 70000 57 87.5
2008-10-03 69000 69904 69000 69000 70 86.3
2008-10-06 64000 65200 64000 64000 388 80
2008-10-07 59000 59000 59000 59000 77 73.8
2008-10-08 54000 54000 54000 54000 62 67.5
2008-10-09 49000 49000 49000 49000 390 61.3
2008-10-10 52200 52200 47000 49904 603 62.4
2008-10-14 53904 53904 53304 53904 238 67.4
2008-10-15 52904 53904 51904 52400 152 65.5
2008-10-16 51704 51800 51200 51304 222 64.1
2008-10-17 48704 50504 48600 50504 303 63.1
2008-10-20 51000 51104 49400 50200 110 62.8
2008-10-21 50304 51304 50304 51304 72 64.1
2008-10-22 47000 47800 46304 46752 650 58.4
2008-10-23 47552 49904 47048 49000 238 61.3
2008-10-24 51200 51200 48000 48000 310 60
2008-10-27 48800 48800 47248 48000 250 60
2008-10-28 47000 47000 43600 44800 151 56
2008-10-29 47000 47000 43304 43304 123 54.1
2008-10-30 42504 47304 42304 47304 96 59.1
2008-10-31 49304 49304 46000 47504 68 59.4
2008-11-04 47504 48400 47104 47504 50 59.4
2008-11-05 48304 48304 46400 47000 81 58.8
2008-11-06 47000 47000 46800 46800 40 58.5
2008-11-07 47000 47704 44504 46352 215 57.9
2008-11-10 48752 49000 47504 47504 245 59.4
2008-11-11 47248 51504 47248 51504 422 64.4
2008-11-12 52000 52000 49000 51000 414 63.8
2008-11-13 48600 50000 48000 50000 124 62.5
2008-11-14 50000 55000 49600 52200 1383 65.3
2008-11-17 53000 53000 51000 52800 283 66
2008-11-18 52000 52000 50000 50200 192 62.8
2008-11-19 50704 51200 48104 48704 157 60.9
2008-11-20 46704 47000 44704 44704 362 55.9
2008-11-21 43504 48704 43000 48704 146 60.9
2008-11-25 52200 52200 49000 49000 241 61.3
2008-11-26 49248 50504 48504 50504 55 63.1
2008-11-27 50000 51000 49000 50000 75 62.5
2008-11-28 50504 50504 47504 48448 120 60.6
2008-12-01 48648 48648 46104 46848 205 58.6
2008-12-02 46704 46800 44704 45704 101 57.1
2008-12-03 45704 46304 44704 45304 96 56.6
2008-12-04 44504 44952 43904 44200 99 55.3
2008-12-05 43400 43848 43104 43304 68 54.1
2008-12-08 43000 45200 42304 45200 61 56.5
2008-12-09 45248 45904 44000 45904 203 57.4
2008-12-10 47000 50704 47000 50504 440 63.1
2008-12-11 52000 53000 48600 49000 759 61.3
2008-12-12 49504 50000 48504 49000 349 61.3
2008-12-15 51200 51200 49504 50000 126 62.5
2008-12-16 50104 52400 50104 51000 585 63.8
2008-12-17 51504 51504 49904 50000 260 62.5
2008-12-18 51304 51304 50000 50000 148 62.5
2008-12-19 50104 51000 49600 50904 99 63.6
2008-12-22 50904 50904 50000 50304 136 62.9
2008-12-24 50800 51000 49648 50400 380 63
2008-12-25 49304 49304 47000 47448 296 59.3
2008-12-26 47504 47800 46448 46448 202 58.1
2008-12-29 47504 48800 46600 48000 65 60
2008-12-30 47904 47904 46800 46800 77 58.5


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。