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
2012-01-04 69900 69900 68800 69800 268 87.3
2012-01-05 69800 70300 69200 70000 249 87.5
2012-01-06 70100 70300 69000 69700 216 87.1
2012-01-10 69900 70100 69000 69100 271 86.4
2012-01-11 69400 70100 69200 70100 343 87.6
2012-01-12 70100 72200 69300 71800 669 89.8
2012-01-13 71000 71800 70600 71200 353 89
2012-01-16 72000 72000 71200 71200 386 89
2012-01-17 71200 71700 71000 71300 280 89.1
2012-01-18 71400 71700 71400 71400 251 89.3
2012-01-19 71100 71600 70900 71000 310 88.8
2012-01-20 71000 71400 70600 70600 203 88.3
2012-01-23 71100 72000 70700 72000 290 90
2012-01-24 72700 72800 71500 72700 391 90.9
2012-01-25 73100 74100 72200 72800 665 91
2012-01-26 73500 74000 72400 73300 248 91.6
2012-01-27 72800 74500 72800 74300 554 92.9
2012-01-30 73100 73200 72300 72300 1187 90.4
2012-01-31 72000 74200 71600 73700 1190 92.1
2012-02-01 72200 72900 71700 71800 670 89.8
2012-02-02 71500 73500 71500 71600 623 89.5
2012-02-03 71300 71300 68900 69400 641 86.8
2012-02-06 70700 70700 69800 70200 479 87.8
2012-02-07 70500 70500 69400 69500 393 86.9
2012-02-08 70000 70900 69700 70400 207 88
2012-02-09 70400 71000 70200 70700 208 88.4
2012-02-10 70900 71100 70500 70500 174 88.1
2012-02-13 71100 71100 70500 70600 135 88.3
2012-02-14 70800 71300 70700 71000 111 88.8
2012-02-15 71500 71500 70800 71200 190 89
2012-02-16 71200 71400 69700 69900 453 87.4
2012-02-17 70000 70500 69900 70300 187 87.9
2012-02-20 70800 70800 69900 70000 344 87.5
2012-02-21 70200 70700 69900 70100 268 87.6
2012-02-22 70300 73000 70300 72800 943 91
2012-02-23 73100 73600 72600 72600 463 90.8
2012-02-24 73200 73200 72500 73000 311 91.3
2012-02-27 73600 74300 72900 74300 468 92.9
2012-02-28 73800 75500 73800 75300 728 94.1
2012-02-29 75700 75800 74300 75000 435 93.8
2012-03-01 75500 76000 74300 75000 414 93.8
2012-03-02 75000 75900 74500 75900 517 94.9
2012-03-05 83400 89800 77300 78800 4946 98.5
2012-03-06 79100 93800 77000 92100 5949 115.1
2012-03-07 91900 99300 90500 94100 5373 117.6
2012-03-08 96900 96900 92100 92700 2624 115.9
2012-03-09 107000 107700 106200 107700 2673 134.6
2012-03-12 125000 137700 123500 137700 13325 172.1
2012-03-13 140700 162000 130000 135700 17337 169.6
2012-03-14 149000 151700 135700 138900 8222 173.6
2012-03-15 139700 139700 120300 134500 8090 168.1
2012-03-16 142000 164500 115000 130400 29921 163
2012-03-19 139000 143800 133100 137400 8507 171.8
2012-03-21 135100 140500 125100 128100 6729 160.1
2012-03-22 126900 131700 122200 125000 4074 156.3
2012-03-23 123800 123800 110100 113600 6100 142
2012-03-26 114000 116600 105500 107500 5094 134.4
2012-03-27 109000 112900 106100 107900 4374 134.9
2012-03-28 107500 110300 102500 108200 3117 135.3
2012-03-29 111100 122400 111100 116500 8118 145.6
2012-03-30 110000 112000 108100 108100 3543 135.1
2012-04-02 109100 110300 105800 106500 1708 133.1
2012-04-03 104300 104400 99700 101800 2331 127.3
2012-04-04 102700 108600 101000 102200 3359 127.8
2012-04-05 100600 102000 99600 100500 1526 125.6
2012-04-06 102500 112000 100900 108800 5981 136
2012-04-09 105500 108200 103500 104800 1621 131
2012-04-10 103000 104300 101000 101200 1278 126.5
2012-04-11 100200 106500 100000 104300 2420 130.4
2012-04-12 107300 107500 103300 104400 1163 130.5
2012-04-13 104500 105500 102000 105100 1300 131.4
2012-04-16 107500 114800 105500 105700 3916 132.1
2012-04-17 105800 110900 105800 108300 1452 135.4
2012-04-18 111300 117600 109200 116500 3975 145.6
2012-04-19 117000 118300 113600 115500 2635 144.4
2012-04-20 116500 116500 110000 111200 1833 139
2012-04-23 115800 122600 114500 121400 5557 151.8
2012-04-24 122100 126000 121600 124700 5092 155.9
2012-04-25 126800 127000 120300 121500 3062 151.9
2012-04-26 118900 123800 116200 117100 3256 146.4
2012-04-27 117500 119300 113000 113600 1571 142
2012-05-01 129800 139000 127600 132500 12202 165.6
2012-05-02 130500 132500 123900 131200 4568 164
2012-05-07 127500 129900 120400 121300 2690 151.6
2012-05-08 122700 123700 120000 120700 1314 150.9
2012-05-09 118300 119300 114800 115300 1984 144.1
2012-05-10 114200 119300 113300 117600 1416 147
2012-05-11 118300 120600 113300 113500 1325 141.9
2012-05-14 113400 115800 105200 105300 1581 131.6
2012-05-15 100000 109000 98100 106800 2348 133.5
2012-05-16 106700 111800 105700 106200 1049 132.8
2012-05-17 105700 111500 105500 110700 904 138.4
2012-05-18 107300 111700 106900 109400 1550 136.8
2012-05-21 108000 118000 108000 116000 1726 145
2012-05-22 118900 122400 118200 120000 2046 150
2012-05-23 120000 120800 115400 116500 1648 145.6
2012-05-24 119500 127100 118900 124500 2487 155.6
2012-05-25 126000 127000 122800 124000 1640 155
2012-05-28 124500 127000 123900 125600 1147 157
2012-05-29 127400 137500 127000 136300 5309 170.4
2012-05-30 137900 144700 137100 143500 4853 179.4
2012-05-31 145000 149600 141000 148700 5293 185.9
2012-06-01 151000 154500 138200 142000 5191 177.5
2012-06-04 133000 139900 130500 131100 2097 163.9
2012-06-05 131400 137300 131000 136800 1163 171
2012-06-06 136000 144300 134700 142700 1829 178.4
2012-06-07 148700 148700 137700 140800 1599 176
2012-06-08 140700 140800 131700 134300 1192 167.9
2012-06-11 138000 141000 130600 132300 1836 165.4
2012-06-12 133600 137000 131500 135000 1045 168.8
2012-06-13 135100 137000 132000 135100 805 168.9
2012-06-14 135500 155900 135500 151000 5667 188.8
2012-06-15 153300 157400 146200 150500 3656 188.1
2012-06-18 153500 157700 150500 155500 1734 194.4
2012-06-19 156900 156900 145000 152100 1336 190.1
2012-06-20 153600 174300 153200 174300 5653 217.9
2012-06-21 170300 174700 167000 170900 3100 213.6
2012-06-22 169200 176500 167700 171800 2462 214.8
2012-06-25 174000 174900 165300 166300 1568 207.9
2012-06-26 164900 173000 158000 172000 2071 215
2012-06-27 170900 170900 161600 161600 1648 202
2012-06-28 163200 166000 160800 160800 733 201
2012-06-29 160900 163100 153000 162000 1421 202.5
2012-07-02 166000 167000 159100 161400 715 201.8
2012-07-03 163000 171000 162200 167200 1962 209
2012-07-04 170700 174800 168700 172500 2002 215.6
2012-07-05 170000 171800 166000 166100 1028 207.6
2012-07-06 165100 167000 160000 161000 846 201.3
2012-07-09 161500 165600 161000 162100 394 202.6
2012-07-10 167700 177400 166300 173100 3677 216.4
2012-07-11 177900 179600 172300 178600 2958 223.3
2012-07-12 178800 178800 168800 170400 1436 213
2012-07-13 172800 182200 172500 181400 2605 226.8
2012-07-17 180600 194000 177300 191000 3705 238.8
2012-07-18 188400 194100 183400 185600 2501 232
2012-07-19 189000 196900 186100 189400 2613 236.8
2012-07-20 189000 192800 186300 187100 1360 233.9
2012-07-23 183100 185000 173100 173800 1650 217.3
2012-07-24 174000 180600 171600 176300 1308 220.4
2012-07-25 180000 183700 174000 176000 1747 220
2012-07-26 178800 182800 176300 182500 844 228.1
2012-07-27 184900 185900 179500 180900 1105 226.1
2012-07-30 180000 189000 179100 188400 1554 235.5
2012-07-31 190000 192000 183100 191100 2238 238.9
2012-08-01 180000 188300 179000 182000 2487 227.5
2012-08-02 184700 190000 183200 190000 1499 237.5
2012-08-03 187000 190700 186800 187000 1108 233.8
2012-08-06 190000 192500 188000 191500 1473 239.4
2012-08-07 192000 193400 189100 192300 1246 240.4
2012-08-08 192500 193200 189700 190900 1047 238.6
2012-08-09 188600 189700 183800 186500 1128 233.1
2012-08-10 186500 188000 183800 186200 547 232.8
2012-08-13 187400 192600 185000 192500 985 240.6
2012-08-14 190200 192500 189500 190900 815 238.6
2012-08-15 192000 192000 184000 185800 920 232.3
2012-08-16 184400 188000 180500 183000 870 228.8
2012-08-17 181700 182000 176500 177600 1172 222
2012-08-20 174700 176700 169000 176500 1520 220.6
2012-08-21 179200 185000 179000 184500 1618 230.6
2012-08-22 180500 182200 178500 179500 947 224.4
2012-08-23 177100 178200 173700 175900 774 219.9
2012-08-24 176200 179000 174100 176900 513 221.1
2012-08-27 180000 182000 179200 180500 866 225.6
2012-08-28 182500 182500 175200 176200 580 220.3
2012-08-29 177700 177900 173000 175000 498 218.8
2012-08-30 173700 174500 171700 174100 302 217.6
2012-08-31 171000 171800 167200 168100 837 210.1
2012-09-03 169100 177600 169000 177000 933 221.3
2012-09-04 176200 177800 171900 173700 477 217.1
2012-09-05 171100 172800 169800 170900 576 213.6
2012-09-06 170900 173900 168300 172200 455 215.3
2012-09-07 174500 179800 174500 177400 977 221.8
2012-09-10 175700 178500 175300 178500 394 223.1
2012-09-11 178500 179100 174200 178700 417 223.4
2012-09-12 178700 184700 178700 183800 882 229.8
2012-09-13 184000 184800 180000 183500 681 229.4
2012-09-14 183900 184000 180100 180600 355 225.8
2012-09-18 179500 179700 173600 175900 469 219.9
2012-09-19 176000 179000 176000 178500 191 223.1
2012-09-20 178500 180500 177000 180200 563 225.3
2012-09-21 179600 180800 177500 178000 374 222.5
2012-09-24 176100 177000 174600 176900 278 221.1
2012-09-25 174700 176600 174200 175000 315 218.8
2012-09-26 174800 179200 170000 177900 370 222.4
2012-09-27 177900 177900 172300 173700 269 217.1
2012-09-28 171500 173400 169000 172000 576 215
2012-10-01 172300 172400 170000 170300 380 212.9
2012-10-02 170100 171000 166100 166600 426 208.3
2012-10-03 166100 169600 166100 167400 257 209.3
2012-10-04 167400 169700 164300 169700 355 212.1
2012-10-05 168300 171500 167600 170900 333 213.6
2012-10-09 169800 171300 168600 169000 211 211.3
2012-10-10 167700 167700 165100 166800 269 208.5
2012-10-11 164900 171500 164100 171400 464 214.3
2012-10-12 170500 171300 165200 165800 349 207.3
2012-10-15 165200 167900 162800 163500 222 204.4
2012-10-16 163000 166500 162900 166500 187 208.1
2012-10-17 165100 166800 164000 166800 251 208.5
2012-10-18 166800 167200 164700 166300 328 207.9
2012-10-19 165600 167200 163200 167000 386 208.8
2012-10-22 164900 165500 163700 164500 398 205.6
2012-10-23 164000 166500 163800 166500 463 208.1
2012-10-24 167000 174400 166500 174400 873 218
2012-10-25 170400 175800 170000 174700 734 218.4
2012-10-26 175100 175300 170700 171900 358 214.9
2012-10-29 174400 174800 170400 172700 388 215.9
2012-10-30 173800 176600 171500 176600 852 220.8
2012-10-31 180000 182100 175600 176600 958 220.8
2012-11-01 167000 172000 166200 168900 725 211.1
2012-11-02 168500 174300 168500 173000 764 216.3
2012-11-05 171900 172800 168800 169100 357 211.4
2012-11-06 169100 169700 165200 165200 423 206.5
2012-11-07 165400 166800 163700 164200 191 205.3
2012-11-08 164000 164100 159000 159400 399 199.3
2012-11-09 156000 159800 152200 158000 284 197.5
2012-11-12 157700 160000 154600 155000 110 193.8
2012-11-13 155200 157500 153500 154500 162 193.1
2012-11-14 152200 153600 152200 152700 119 190.9
2012-11-15 152800 156500 151200 156000 171 195
2012-11-16 156200 160000 156200 158300 188 197.9
2012-11-19 162200 162500 160000 161200 202 201.5
2012-11-20 163400 163400 160000 162900 187 203.6
2012-11-21 158900 164000 158900 163100 192 203.9
2012-11-22 161500 162600 159300 160400 128 200.5
2012-11-26 162700 163500 160000 161400 164 201.8
2012-11-27 161500 162000 160400 161200 60 201.5
2012-11-28 160300 160700 159100 159200 101 199
2012-11-29 160000 162200 159200 162200 222 202.8
2012-11-30 160500 162500 159800 162000 165 202.5
2012-12-03 164400 165500 163500 165400 253 206.8
2012-12-04 165400 166400 163000 166000 337 207.5
2012-12-05 164000 171000 163300 169700 440 212.1
2012-12-06 172200 175000 169700 172600 583 215.8
2012-12-07 172600 176500 172600 176200 381 220.3
2012-12-10 180000 183500 177500 182700 778 228.4
2012-12-11 182500 182700 175100 178000 339 222.5
2012-12-12 178300 178300 172500 174600 203 218.3
2012-12-13 175700 177900 173700 174500 221 218.1
2012-12-14 174800 176000 174800 174800 276 218.5
2012-12-17 178800 179800 175000 175000 134 218.8
2012-12-18 177000 177800 175000 175300 212 219.1
2012-12-19 176600 177300 174800 175700 332 219.6
2012-12-20 177300 177300 175900 176500 138 220.6
2012-12-21 176900 177400 175600 176900 245 221.1
2012-12-25 178800 179400 175000 175900 321 219.9
2012-12-26 175900 178000 170200 176600 162 220.8
2012-12-27 175300 176400 172600 174700 228 218.4
2012-12-28 174200 174200 170900 171100 320 213.9


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。