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
2016-01-04 2549 2645 2545 2626 425400 1313
2016-01-05 2595 2648 2566 2613 605200 1306.5
2016-01-06 2609 2636 2506 2530 436500 1265
2016-01-07 2500 2557 2471 2505 298300 1252.5
2016-01-08 2476 2530 2414 2471 229400 1235.5
2016-01-12 2455 2498 2328 2353 461500 1176.5
2016-01-13 2382 2443 2378 2431 118600 1215.5
2016-01-14 2350 2373 2258 2318 270500 1159
2016-01-15 2362 2365 2290 2301 274000 1150.5
2016-01-18 2232 2290 2214 2273 133900 1136.5
2016-01-19 2246 2292 2189 2278 342400 1139
2016-01-20 2271 2299 2199 2203 207600 1101.5
2016-01-21 2155 2203 2061 2066 366000 1033
2016-01-22 2142 2298 2111 2288 370900 1144
2016-01-25 2352 2430 2290 2339 260400 1169.5
2016-01-26 2305 2428 2298 2384 207900 1192
2016-01-27 2495 2538 2433 2536 298700 1268
2016-01-28 2535 2712 2500 2703 728900 1351.5
2016-01-29 2430 2431 2203 2333 1479500 1166.5
2016-02-01 2334 2335 2055 2201 1077700 1100.5
2016-02-02 2202 2283 2201 2203 603600 1101.5
2016-02-03 2157 2177 2071 2082 553500 1041
2016-02-04 2100 2165 1865 1922 840100 961
2016-02-05 1928 1942 1855 1899 391700 949.5
2016-02-08 1860 1902 1805 1874 493800 937
2016-02-09 1815 1822 1757 1777 397300 888.5
2016-02-10 1798 1832 1676 1717 350100 858.5
2016-02-12 1677 1766 1606 1621 510000 810.5
2016-02-15 1805 1827 1721 1811 375500 905.5
2016-02-16 1773 1824 1742 1765 306700 882.5
2016-02-17 1781 1860 1723 1751 263400 875.5
2016-02-18 1797 1808 1764 1778 188600 889
2016-02-19 1768 1788 1706 1750 302200 875
2016-02-22 1743 1808 1735 1802 170600 901
2016-02-23 1807 1834 1760 1776 222100 888
2016-02-24 1753 1828 1750 1783 177800 891.5
2016-02-25 1798 1874 1786 1868 487000 934
2016-02-26 1869 1869 1809 1813 251300 906.5
2016-02-29 1817 1860 1803 1842 410700 921
2016-03-01 1824 1836 1790 1802 219400 901
2016-03-02 1814 1887 1782 1845 887100 922.5
2016-03-03 1845 1865 1768 1800 505000 900
2016-03-04 1800 1877 1785 1839 564900 919.5
2016-03-07 1854 1899 1852 1863 296000 931.5
2016-03-08 1862 1863 1759 1802 358800 901
2016-03-09 1772 1814 1770 1794 150200 897
2016-03-10 1800 1829 1781 1813 238300 906.5
2016-03-11 1803 1842 1802 1831 254400 915.5
2016-03-14 1834 1987 1810 1970 513300 985
2016-03-15 1997 2150 1955 2087 1302200 1043.5
2016-03-16 2056 2115 2033 2081 446500 1040.5
2016-03-17 2095 2138 2010 2030 320100 1015
2016-03-18 2080 2088 2022 2079 351900 1039.5
2016-03-22 2150 2165 2100 2131 381600 1065.5
2016-03-23 2132 2144 2082 2092 262300 1046
2016-03-24 2094 2138 2065 2118 234000 1059
2016-03-25 2133 2148 2091 2105 278200 1052.5
2016-03-28 2098 2128 2068 2126 152600 1063
2016-03-29 2126 2198 2100 2196 275400 1098
2016-03-30 2220 2261 2178 2191 412400 1095.5
2016-03-31 2219 2222 2151 2151 204600 1075.5
2016-04-01 2141 2151 2091 2093 297200 1046.5
2016-04-04 2043 2043 1850 1941 833400 970.5
2016-04-05 1909 1923 1868 1899 389400 949.5
2016-04-06 1826 1864 1794 1851 628900 925.5
2016-04-07 1839 1912 1834 1900 389800 950
2016-04-08 1865 1913 1852 1888 318900 944
2016-04-11 1881 1909 1852 1902 314800 951
2016-04-12 1902 1948 1875 1916 177600 958
2016-04-13 1940 1944 1903 1919 233600 959.5
2016-04-14 1949 1967 1914 1963 251300 981.5
2016-04-15 1946 1985 1937 1979 168800 989.5
2016-04-18 1890 1959 1877 1945 176200 972.5
2016-04-19 1962 2007 1951 1998 217300 999
2016-04-20 2002 2071 1986 2048 302700 1024
2016-04-21 2070 2080 2025 2042 275800 1021
2016-04-22 2045 2079 2015 2049 254000 1024.5
2016-04-25 2065 2068 2000 2012 209200 1006
2016-04-26 1994 2026 1912 1942 188700 971
2016-04-27 1942 2016 1942 2016 177000 1008
2016-04-28 2040 2064 2007 2052 469700 1026
2016-05-02 2065 2231 2042 2230 1114500 1115
2016-05-06 2245 2320 2245 2292 724400 1146
2016-05-09 2300 2310 2219 2279 305800 1139.5
2016-05-10 2261 2306 2250 2264 253300 1132
2016-05-11 2280 2298 2245 2280 185500 1140
2016-05-12 2233 2276 2200 2235 176400 1117.5
2016-05-13 2237 2276 2174 2260 223000 1130
2016-05-16 2271 2299 2243 2245 277500 1122.5
2016-05-17 2243 2278 2222 2261 145100 1130.5
2016-05-18 2226 2253 2127 2163 396700 1081.5
2016-05-19 2174 2197 2128 2189 290000 1094.5
2016-05-20 2185 2213 2174 2189 155200 1094.5
2016-05-23 2219 2327 2207 2317 398200 1158.5
2016-05-24 2317 2376 2315 2340 390300 1170
2016-05-25 2358 2365 2251 2270 235800 1135
2016-05-26 2256 2268 2208 2214 121700 1107
2016-05-27 2218 2234 2165 2192 179500 1096
2016-05-30 2208 2299 2200 2299 183700 1149.5
2016-05-31 2299 2360 2276 2360 372100 1180
2016-06-01 2360 2418 2340 2365 446400 1182.5
2016-06-02 2320 2339 2221 2247 341600 1123.5
2016-06-03 2279 2342 2257 2342 207300 1171
2016-06-06 2305 2373 2275 2359 279400 1179.5
2016-06-07 2376 2395 2359 2371 226900 1185.5
2016-06-08 2385 2398 2318 2344 268400 1172
2016-06-09 2326 2409 2326 2397 238800 1198.5
2016-06-10 2415 2434 2384 2391 283400 1195.5
2016-06-13 2343 2364 2282 2298 192500 1149
2016-06-14 2248 2270 2071 2078 531000 1039
2016-06-15 2048 2145 2031 2130 404600 1065
2016-06-16 2260 2350 2251 2285 912900 1142.5
2016-06-17 2320 2324 2193 2204 402700 1102
2016-06-20 2246 2303 2232 2247 234800 1123.5
2016-06-21 2236 2269 2221 2240 197000 1120
2016-06-22 2227 2265 2182 2214 223100 1107
2016-06-23 2213 2245 2176 2196 222000 1098
2016-06-24 2200 2235 1950 2008 408300 1004
2016-06-27 2108 2279 2108 2250 390300 1125
2016-06-28 2268 2360 2234 2276 437800 1138
2016-06-29 2298 2298 2215 2218 380700 1109
2016-06-30 2268 2308 2241 2246 245800 1123
2016-07-01 2282 2351 2261 2345 369900 1172.5
2016-07-04 2340 2373 2313 2325 209200 1162.5
2016-07-05 2350 2377 2310 2315 208400 1157.5
2016-07-06 2270 2308 2241 2277 161300 1138.5
2016-07-07 2245 2264 2164 2173 192000 1086.5
2016-07-08 2186 2230 2131 2149 168300 1074.5
2016-07-11 2180 2251 2180 2215 167800 1107.5
2016-07-12 2290 2297 2241 2247 131700 1123.5
2016-07-13 2280 2374 2269 2311 317300 1155.5
2016-07-14 2330 2454 2330 2452 474400 1226
2016-07-15 2452 2452 2281 2289 322900 1144.5
2016-07-19 2330 2381 2292 2380 147800 1190
2016-07-20 2352 2412 2352 2401 171600 1200.5
2016-07-21 2412 2412 2303 2310 334300 1155
2016-07-22 2301 2339 2293 2316 200700 1158
2016-07-25 2324 2350 2281 2289 165800 1144.5
2016-07-26 2280 2295 2253 2257 128200 1128.5
2016-07-27 2281 2283 2187 2203 263200 1101.5
2016-07-28 2190 2206 2166 2189 218200 1094.5
2016-07-29 2339 2460 2312 2426 1115700 1213
2016-08-01 2426 2555 2404 2500 589500 1250
2016-08-02 2528 2544 2489 2510 270900 1255
2016-08-03 2488 2527 2427 2433 164500 1216.5
2016-08-04 2421 2426 2279 2292 260400 1146
2016-08-05 2266 2299 2207 2220 295700 1110
2016-08-08 2320 2366 2290 2340 255300 1170
2016-08-09 2341 2384 2301 2346 188000 1173
2016-08-10 2320 2402 2315 2362 178400 1181
2016-08-12 2385 2404 2344 2399 186900 1199.5
2016-08-15 2421 2459 2392 2406 116600 1203
2016-08-16 2365 2365 2308 2316 201500 1158
2016-08-17 2325 2383 2313 2350 248800 1175
2016-08-18 2377 2430 2353 2398 348600 1199
2016-08-19 2459 2515 2309 2328 386200 1164
2016-08-22 2329 2337 2271 2320 279000 1160
2016-08-23 2321 2386 2318 2348 174900 1174
2016-08-24 2348 2371 2329 2359 128100 1179.5
2016-08-25 2330 2335 2287 2299 210500 1149.5
2016-08-26 2277 2285 2252 2256 145700 1128
2016-08-29 2280 2291 2246 2263 155200 1131.5
2016-08-30 2240 2245 2212 2227 187100 1113.5
2016-08-31 2225 2236 2193 2208 233900 1104
2016-09-01 2221 2235 2188 2203 149000 1101.5
2016-09-02 2200 2215 2189 2195 111300 1097.5
2016-09-05 2212 2212 2142 2160 191200 1080
2016-09-06 2181 2293 2161 2287 213100 1143.5
2016-09-07 2266 2326 2252 2305 205800 1152.5
2016-09-08 2305 2359 2276 2347 245300 1173.5
2016-09-09 2360 2360 2315 2333 187000 1166.5
2016-09-12 2292 2309 2265 2273 120500 1136.5
2016-09-13 2283 2329 2280 2319 96800 1159.5
2016-09-14 2308 2367 2283 2343 169500 1171.5
2016-09-15 2325 2365 2312 2346 201400 1173
2016-09-16 2354 2386 2348 2385 196900 1192.5
2016-09-20 2370 2408 2341 2366 214800 1183
2016-09-21 2385 2548 2385 2543 638700 1271.5
2016-09-23 2493 2586 2486 2552 317300 1276
2016-09-26 2580 2598 2559 2567 205500 1283.5
2016-09-27 2530 2650 2489 2631 530400 1315.5
2016-09-28 2603 2675 2591 2646 164400 1323
2016-09-29 2653 2713 2652 2705 288500 1352.5
2016-09-30 2655 2706 2636 2685 177400 1342.5
2016-10-03 2706 2740 2706 2709 167700 1354.5
2016-10-04 2720 2725 2661 2692 150000 1346
2016-10-05 2708 2709 2681 2700 113400 1350
2016-10-06 2680 2709 2634 2706 162000 1353
2016-10-07 2700 2713 2691 2708 117300 1354
2016-10-11 2706 2734 2675 2731 236800 1365.5
2016-10-12 2709 2792 2700 2791 328900 1395.5
2016-10-13 2800 2938 2788 2874 524200 1437
2016-10-14 2906 3075 2900 3055 670800 1527.5
2016-10-17 2970 2991 2751 2814 933700 1407
2016-10-18 2816 2870 2791 2839 345500 1419.5
2016-10-19 2800 2800 2705 2749 529200 1374.5
2016-10-20 2747 2762 2675 2681 344800 1340.5
2016-10-21 2681 2686 2632 2671 378800 1335.5
2016-10-24 2694 2735 2676 2697 199700 1348.5
2016-10-25 2719 2726 2603 2653 382000 1326.5
2016-10-26 2590 2615 2568 2581 498400 1290.5
2016-10-27 2548 2602 2541 2596 333800 1298
2016-10-28 2600 2601 2492 2550 596200 1275
2016-10-31 2677 2756 2629 2741 575600 1370.5
2016-11-01 2783 2844 2746 2773 601600 1386.5
2016-11-02 2798 2838 2714 2735 384500 1367.5
2016-11-04 2724 2765 2704 2736 315700 1368
2016-11-07 2780 2870 2762 2769 379900 1384.5
2016-11-08 2788 2788 2729 2735 157500 1367.5
2016-11-09 2745 2753 2560 2634 289700 1317
2016-11-10 2742 2780 2659 2757 276800 1378.5
2016-11-11 2726 2738 2603 2618 318900 1309
2016-11-14 2658 2731 2646 2683 266600 1341.5
2016-11-15 2711 2737 2621 2637 217600 1318.5
2016-11-16 2655 2724 2627 2719 251800 1359.5
2016-11-17 2710 2739 2684 2711 137300 1355.5
2016-11-18 2721 2721 2670 2688 132400 1344
2016-11-21 2720 2738 2701 2708 131900 1354
2016-11-22 2705 2819 2694 2802 252200 1401
2016-11-24 2811 2865 2791 2851 243400 1425.5
2016-11-25 2888 2888 2776 2797 302700 1398.5
2016-11-28 2793 2848 2780 2833 145400 1416.5
2016-11-29 2826 2888 2807 2836 207000 1418
2016-11-30 2836 2871 2811 2858 271100 1429
2016-12-01 2900 2935 2864 2887 439100 1443.5
2016-12-02 2856 2875 2803 2853 306900 1426.5
2016-12-05 2829 2847 2761 2807 266700 1403.5
2016-12-06 2809 2824 2773 2821 216900 1410.5
2016-12-07 2640 2684 2550 2660 900800 1330
2016-12-08 2680 2688 2643 2675 527200 1337.5
2016-12-09 2659 2673 2612 2657 302700 1328.5
2016-12-12 2670 2682 2621 2637 271800 1318.5
2016-12-13 2623 2671 2612 2650 302900 1325
2016-12-14 2655 2675 2646 2651 175900 1325.5
2016-12-15 2650 2650 2551 2566 352600 1283
2016-12-16 2566 2592 2536 2577 252500 1288.5
2016-12-19 2588 2589 2532 2542 226100 1271
2016-12-20 2530 2567 2525 2551 282300 1275.5
2016-12-21 2575 2615 2555 2593 247600 1296.5
2016-12-22 2595 2615 2563 2577 149500 1288.5
2016-12-26 2560 2600 2538 2576 235300 1288
2016-12-27 2581 2620 2581 2594 198000 1297
2016-12-28 2576 2610 2565 2567 210700 1283.5
2016-12-29 2550 2550 2493 2534 301900 1267
2016-12-30 2515 2603 2511 2591 230700 1295.5


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。