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
2009-01-05 795 837 788 834 9200 417
2009-01-06 844 850 810 825 19000 412.5
2009-01-07 817 817 770 789 15800 394.5
2009-01-08 780 780 732 760 12200 380
2009-01-09 765 765 739 759 4200 379.5
2009-01-13 740 745 726 744 6200 372
2009-01-14 734 744 725 735 8600 367.5
2009-01-15 720 720 695 705 10200 352.5
2009-01-16 710 715 700 710 6300 355
2009-01-19 740 745 724 744 11300 372
2009-01-20 745 766 724 740 10900 370
2009-01-21 725 725 711 720 5800 360
2009-01-22 721 721 710 715 7500 357.5
2009-01-23 700 700 660 682 15300 341
2009-01-26 582 582 582 582 4000 291
2009-01-27 482 482 482 482 2500 241
2009-01-28 402 402 402 402 18600 201
2009-01-29 362 365 324 332 911300 166
2009-01-30 332 367 325 360 450800 180
2009-02-02 380 422 373 422 400100 211
2009-02-03 397 400 370 375 226900 187.5
2009-02-04 375 380 343 360 128200 180
2009-02-05 351 351 338 345 90300 172.5
2009-02-06 341 368 341 351 100800 175.5
2009-02-09 365 386 350 354 163400 177
2009-02-10 357 370 348 351 73400 175.5
2009-02-12 346 362 346 349 48700 174.5
2009-02-13 349 364 345 351 68700 175.5
2009-02-16 348 360 335 348 138500 174
2009-02-17 347 355 343 344 53100 172
2009-02-18 336 343 333 342 23800 171
2009-02-19 335 339 316 316 63700 158
2009-02-20 315 331 315 330 31900 165
2009-02-23 340 398 340 381 203400 190.5
2009-02-24 381 400 380 390 93600 195
2009-02-25 405 405 390 394 34300 197
2009-02-26 385 399 380 399 34300 199.5
2009-02-27 404 410 391 406 33500 203
2009-03-02 410 418 405 415 26800 207.5
2009-03-03 415 415 407 413 27500 206.5
2009-03-04 415 449 415 440 24000 220
2009-03-05 458 479 458 462 47700 231
2009-03-06 465 475 460 468 24300 234
2009-03-09 470 499 470 488 27700 244
2009-03-10 497 497 465 475 16600 237.5
2009-03-11 494 498 476 490 34500 245
2009-03-12 471 488 465 470 25500 235
2009-03-13 465 479 460 479 18100 239.5
2009-03-16 477 509 460 509 37900 254.5
2009-03-17 479 495 464 495 16300 247.5
2009-03-18 489 490 475 475 5600 237.5
2009-03-19 465 508 465 500 47200 250
2009-03-23 500 502 495 500 11500 250
2009-03-24 500 505 491 503 16300 251.5
2009-03-25 501 518 500 517 31300 258.5
2009-03-26 513 554 512 536 40600 268
2009-03-27 544 585 540 584 36300 292
2009-03-30 594 636 592 620 50000 310
2009-03-31 617 636 595 614 48800 307
2009-04-01 624 635 614 619 76000 309.5
2009-04-02 615 617 599 610 52600 305
2009-04-03 593 605 588 600 48800 300
2009-04-06 605 636 601 636 63400 318
2009-04-07 616 636 610 635 49400 317.5
2009-04-08 635 735 616 735 88400 367.5
2009-04-09 705 730 670 700 48500 350
2009-04-10 700 710 680 690 30700 345
2009-04-13 685 686 612 613 23100 306.5
2009-04-14 617 660 610 632 22400 316
2009-04-15 628 648 603 618 17300 309
2009-04-16 638 647 623 645 9000 322.5
2009-04-17 635 660 610 658 27600 329
2009-04-20 655 655 631 650 3500 325
2009-04-21 610 630 610 616 9200 308
2009-04-22 616 629 615 629 9800 314.5
2009-04-23 620 625 620 624 5400 312
2009-04-24 624 640 624 639 24000 319.5
2009-04-27 639 639 628 638 6600 319
2009-04-28 629 638 620 620 10300 310
2009-04-30 618 618 601 614 14700 307
2009-05-01 614 614 596 610 14100 305
2009-05-07 614 637 614 634 7300 317
2009-05-08 634 634 625 634 6000 317
2009-05-11 618 631 618 630 7400 315
2009-05-12 630 631 620 630 2100 315
2009-05-13 622 627 620 624 5600 312
2009-05-14 620 649 620 649 10400 324.5
2009-05-15 646 705 641 705 34100 352.5
2009-05-18 725 780 715 730 110000 365
2009-05-19 731 734 716 727 30400 363.5
2009-05-20 727 727 687 714 27300 357
2009-05-21 698 701 672 693 22800 346.5
2009-05-22 694 726 673 722 23100 361
2009-05-25 723 724 710 720 22900 360
2009-05-26 710 716 687 716 22400 358
2009-05-27 696 697 670 672 33000 336
2009-05-28 660 670 638 670 41500 335
2009-05-29 670 685 626 650 72700 325
2009-06-01 669 722 660 700 107600 350
2009-06-02 720 740 718 729 51200 364.5
2009-06-03 720 728 711 724 19600 362
2009-06-04 725 729 720 725 15000 362.5
2009-06-05 730 745 726 739 11200 369.5
2009-06-08 749 806 745 775 36700 387.5
2009-06-09 800 845 790 829 49500 414.5
2009-06-10 830 855 812 830 20500 415
2009-06-11 830 835 800 818 25200 409
2009-06-12 817 817 790 810 18100 405
2009-06-15 818 850 806 838 24300 419
2009-06-16 850 910 844 853 37800 426.5
2009-06-17 870 890 858 880 21400 440
2009-06-18 897 897 855 880 20400 440
2009-06-19 887 980 880 980 72700 490
2009-06-22 1040 1060 980 981 86800 490.5
2009-06-23 921 950 898 921 53000 460.5
2009-06-24 911 921 848 889 41700 444.5
2009-06-25 880 888 855 875 20600 437.5
2009-06-26 895 900 850 850 31300 425
2009-06-29 880 886 855 876 29300 438
2009-06-30 876 940 876 892 46000 446
2009-07-01 892 920 892 902 19700 451
2009-07-02 922 950 904 919 60900 459.5
2009-07-03 909 920 905 910 28600 455
2009-07-06 921 935 905 925 35200 462.5
2009-07-07 945 1025 940 1025 152400 512.5
2009-07-08 1023 1035 977 1030 108700 515
2009-07-09 1029 1170 1020 1170 302600 585
2009-07-10 1130 1145 1040 1099 154500 549.5
2009-07-13 1040 1040 899 904 86300 452
2009-07-14 924 960 876 919 66100 459.5
2009-07-15 909 932 865 905 35200 452.5
2009-07-16 925 937 881 898 27100 449
2009-07-17 890 919 881 911 19700 455.5
2009-07-21 921 980 916 980 26600 490
2009-07-22 1000 1074 980 1023 86400 511.5
2009-07-23 1031 1045 1015 1015 43300 507.5
2009-07-24 1030 1038 1010 1030 31100 515
2009-07-27 1035 1073 1035 1035 37700 517.5
2009-07-28 1036 1100 1020 1085 63200 542.5
2009-07-29 1085 1140 1055 1110 62000 555
2009-07-30 1061 1140 1001 1113 94300 556.5
2009-07-31 1133 1170 1113 1170 103100 585
2009-08-03 1070 1140 1064 1088 97400 544
2009-08-04 1100 1100 990 1039 90600 519.5
2009-08-05 1050 1068 997 1001 62700 500.5
2009-08-06 1000 1058 998 1036 46700 518
2009-08-07 1030 1048 1001 1023 36500 511.5
2009-08-10 1001 1050 995 995 104400 497.5
2009-08-11 996 1028 970 993 87300 496.5
2009-08-12 1020 1020 972 993 44000 496.5
2009-08-13 993 1010 981 982 26400 491
2009-08-14 1004 1082 992 1081 132100 540.5
2009-08-17 1082 1085 1034 1053 47200 526.5
2009-08-18 1013 1047 997 1007 42700 503.5
2009-08-19 1015 1029 996 1001 48500 500.5
2009-08-20 999 1001 986 998 39500 499
2009-08-21 1006 1022 991 1008 60100 504
2009-08-24 1010 1015 992 993 16200 496.5
2009-08-25 1003 1014 998 999 8800 499.5
2009-08-26 1002 1013 989 995 22000 497.5
2009-08-27 1005 1005 986 995 11200 497.5
2009-08-28 994 994 970 989 20000 494.5
2009-08-31 999 1018 985 1013 38200 506.5
2009-09-01 1028 1038 1010 1013 30900 506.5
2009-09-02 1002 1025 985 1005 27100 502.5
2009-09-03 1006 1060 991 1055 77200 527.5
2009-09-04 1055 1068 1012 1020 27400 510
2009-09-07 1040 1040 1002 1017 23300 508.5
2009-09-08 1025 1028 990 992 24600 496
2009-09-09 1001 1018 995 1010 21400 505
2009-09-10 1015 1016 997 1006 26400 503
2009-09-11 1010 1016 996 1006 11400 503
2009-09-14 1026 1026 970 990 34100 495
2009-09-15 990 1000 985 995 14200 497.5
2009-09-16 996 1005 981 990 12000 495
2009-09-17 999 1005 992 998 7300 499
2009-09-18 990 998 985 987 12100 493.5
2009-09-24 987 993 977 981 13600 490.5
2009-09-25 981 990 981 988 8200 494
2009-09-28 978 995 953 995 23300 497.5
2009-09-29 993 994 975 990 4300 495
2009-09-30 995 999 930 965 15700 482.5
2009-10-01 959 959 900 900 13000 450
2009-10-02 880 911 832 911 40200 455.5
2009-10-05 871 881 848 848 17100 424
2009-10-06 858 858 816 818 11300 409
2009-10-07 838 876 837 866 11200 433
2009-10-08 866 885 856 881 3200 440.5
2009-10-09 881 957 881 900 21600 450
2009-10-13 920 920 900 912 5900 456
2009-10-14 913 913 905 906 2900 453
2009-10-15 906 916 891 893 8700 446.5
2009-10-16 890 904 871 898 4100 449
2009-10-19 908 908 888 900 7300 450
2009-10-20 910 910 902 906 3400 453
2009-10-21 896 904 896 898 2100 449
2009-10-22 908 908 899 899 2400 449.5
2009-10-23 908 908 900 908 4200 454
2009-10-26 908 912 898 912 6200 456
2009-10-27 910 910 903 904 2500 452
2009-10-28 900 918 875 875 8000 437.5
2009-10-29 855 879 855 857 9100 428.5
2009-10-30 861 889 861 888 5800 444
2009-11-02 808 830 808 812 40300 406
2009-11-04 809 809 800 803 8700 401.5
2009-11-05 803 808 763 765 9200 382.5
2009-11-06 782 795 770 787 19400 393.5
2009-11-09 797 818 794 813 5400 406.5
2009-11-10 823 824 813 824 7000 412
2009-11-11 824 826 805 812 6400 406
2009-11-12 812 817 778 807 5100 403.5
2009-11-13 782 810 778 781 4700 390.5
2009-11-16 771 771 690 722 22400 361
2009-11-17 712 712 640 660 21700 330
2009-11-18 640 640 630 639 38300 319.5
2009-11-19 630 651 628 640 66200 320
2009-11-20 640 640 633 635 35700 317.5
2009-11-24 615 621 602 603 20300 301.5
2009-11-25 609 640 607 640 13800 320
2009-11-26 650 650 637 637 8800 318.5
2009-11-27 640 678 639 677 12700 338.5
2009-11-30 650 650 635 640 26100 320
2009-12-01 640 640 632 640 5900 320
2009-12-02 640 640 620 621 14900 310.5
2009-12-03 626 645 626 640 32200 320
2009-12-04 641 643 625 626 11900 313
2009-12-07 624 640 624 640 17100 320
2009-12-08 638 640 635 638 7800 319
2009-12-09 638 639 616 616 7300 308
2009-12-10 616 618 605 605 11800 302.5
2009-12-11 608 618 605 606 6200 303
2009-12-14 604 604 601 602 14100 301
2009-12-15 611 640 610 637 15100 318.5
2009-12-16 641 641 609 610 8300 305
2009-12-17 621 621 607 616 5800 308
2009-12-18 626 626 608 619 6400 309.5
2009-12-21 618 618 610 613 6400 306.5
2009-12-22 615 618 608 616 8500 308
2009-12-24 612 615 607 610 11500 305
2009-12-25 612 617 610 611 8700 305.5
2009-12-28 612 615 605 609 23000 304.5
2009-12-29 605 610 602 604 19900 302
2009-12-30 605 626 604 626 13400 313


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。