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
2012-01-04 1705 1711 1635 1638 117400 273
2012-01-05 1657 1662 1622 1630 62200 271.7
2012-01-06 1639 1639 1601 1605 52800 267.5
2012-01-10 1610 1615 1591 1592 95700 265.3
2012-01-11 1591 1620 1591 1605 75100 267.5
2012-01-12 1605 1605 1550 1575 143400 262.5
2012-01-13 1571 1596 1520 1525 107300 254.2
2012-01-16 1526 1575 1525 1565 111500 260.8
2012-01-17 1560 1617 1530 1536 163300 256
2012-01-18 1543 1601 1543 1601 81000 266.8
2012-01-19 1587 1599 1553 1566 86100 261
2012-01-20 1550 1552 1500 1500 145700 250
2012-01-23 1519 1548 1519 1542 74200 257
2012-01-24 1544 1552 1531 1547 35400 257.8
2012-01-25 1542 1576 1539 1570 63700 261.7
2012-01-26 1569 1609 1561 1609 117000 268.2
2012-01-27 1610 1614 1574 1585 59800 264.2
2012-01-30 1610 1620 1576 1601 267400 266.8
2012-01-31 1604 1620 1592 1613 110800 268.8
2012-02-01 1613 1644 1613 1637 98700 272.8
2012-02-02 1636 1636 1542 1542 138800 257
2012-02-03 1563 1573 1520 1525 152800 254.2
2012-02-06 1565 1565 1547 1561 73500 260.2
2012-02-07 1576 1576 1550 1553 48600 258.8
2012-02-08 1568 1572 1560 1565 53400 260.8
2012-02-09 1575 1578 1560 1567 45800 261.2
2012-02-10 1566 1572 1560 1568 58600 261.3
2012-02-13 1593 1629 1569 1623 99500 270.5
2012-02-14 1629 1649 1616 1641 69400 273.5
2012-02-15 1650 1650 1590 1595 81800 265.8
2012-02-16 1605 1605 1582 1583 53800 263.8
2012-02-17 1591 1597 1560 1565 63400 260.8
2012-02-20 1570 1585 1512 1521 117800 253.5
2012-02-21 1525 1560 1525 1546 73300 257.7
2012-02-22 1569 1595 1564 1595 67600 265.8
2012-02-23 1600 1613 1595 1598 58100 266.3
2012-02-24 1601 1620 1586 1603 74500 267.2
2012-02-27 1635 1676 1621 1669 182400 278.2
2012-02-28 1660 1690 1627 1690 152500 281.7
2012-02-29 1681 1693 1665 1665 127600 277.5
2012-03-01 1668 1680 1648 1653 52000 275.5
2012-03-02 1645 1660 1636 1657 46100 276.2
2012-03-05 1660 1683 1654 1667 84500 277.8
2012-03-06 1671 1680 1662 1671 61700 278.5
2012-03-07 1631 1648 1623 1640 82400 273.3
2012-03-08 1672 1672 1642 1657 56700 276.2
2012-03-09 1660 1664 1605 1643 125300 273.8
2012-03-12 1620 1663 1610 1634 93600 272.3
2012-03-13 1628 1641 1623 1627 70900 271.2
2012-03-14 1639 1642 1618 1619 139200 269.8
2012-03-15 1619 1637 1616 1621 72800 270.2
2012-03-16 1615 1625 1610 1616 71200 269.3
2012-03-19 1624 1650 1617 1625 67700 270.8
2012-03-21 1626 1661 1621 1660 111500 276.7
2012-03-22 1670 1734 1667 1733 239100 288.8
2012-03-23 1740 1790 1701 1726 197400 287.7
2012-03-26 1751 1756 1695 1710 99100 285
2012-03-27 1710 1728 1703 1709 73500 284.8
2012-03-28 1702 1744 1681 1744 99700 290.7
2012-03-29 1749 1821 1740 1797 232600 299.5
2012-03-30 1830 1880 1822 1858 302800 309.7
2012-04-02 1877 1997 1873 1990 544401 331.7
2012-04-03 1940 2063 1932 1959 566201 326.5
2012-04-04 1945 2024 1945 2008 248100 334.7
2012-04-05 1985 2010 1980 1994 175900 332.3
2012-04-06 2019 2137 2018 2135 495100 355.8
2012-04-09 2230 2242 2175 2232 491400 372
2012-04-10 2280 2424 2200 2278 846501 379.7
2012-04-11 2228 2290 2201 2280 357000 380
2012-04-12 2305 2340 2231 2256 276000 376
2012-04-13 2295 2295 2210 2216 243000 369.3
2012-04-16 2219 2298 2117 2275 346800 379.2
2012-04-17 2290 2350 2282 2334 338900 389
2012-04-18 2352 2390 2346 2357 250700 392.8
2012-04-19 2389 2389 2319 2362 188700 393.7
2012-04-20 2379 2379 2305 2316 186000 386
2012-04-23 2305 2320 2227 2290 220700 381.7
2012-04-24 2290 2309 2260 2295 186900 382.5
2012-04-25 2297 2348 2297 2331 171700 388.5
2012-04-26 2330 2330 2281 2298 158100 383
2012-04-27 2320 2332 2280 2296 168000 382.7
2012-05-01 2299 2300 2250 2276 84900 379.3
2012-05-02 2241 2405 2233 2386 232800 397.7
2012-05-07 2340 2397 2260 2287 246500 381.2
2012-05-08 2337 2389 2316 2348 126700 391.3
2012-05-09 2351 2397 2320 2357 196700 392.8
2012-05-10 2333 2333 2268 2273 205600 378.8
2012-05-11 2300 2309 2177 2208 170900 368
2012-05-14 2189 2272 2152 2171 142400 361.8
2012-05-15 2106 2235 2075 2180 209400 363.3
2012-05-16 2177 2205 2135 2161 144100 360.2
2012-05-17 2150 2177 2106 2168 106300 361.3
2012-05-18 2150 2255 2102 2233 335000 372.2
2012-05-21 2083 2151 1950 1993 407700 332.2
2012-05-22 1955 2025 1953 1991 326500 331.8
2012-05-23 1971 1985 1913 1935 161300 322.5
2012-05-24 1950 1965 1925 1938 99900 323
2012-05-25 1941 1960 1823 1900 136600 316.7
2012-05-28 1890 1980 1855 1860 116600 310
2012-05-29 1849 1887 1797 1809 123600 301.5
2012-05-30 1831 1899 1831 1842 164300 307
2012-05-31 1803 1813 1770 1800 111500 300
2012-06-01 1783 1788 1698 1698 101900 283
2012-06-04 1602 1753 1602 1725 142900 287.5
2012-06-05 1705 1753 1691 1734 86800 289
2012-06-06 1750 1844 1741 1839 111000 306.5
2012-06-07 1900 1903 1800 1850 124000 308.3
2012-06-08 1960 1980 1852 1865 257200 310.8
2012-06-11 1901 1965 1851 1924 185800 320.7
2012-06-12 1884 1920 1882 1900 118700 316.7
2012-06-13 1901 1914 1851 1896 106600 316
2012-06-14 1877 1902 1866 1868 46900 311.3
2012-06-15 1900 1904 1871 1879 61600 313.2
2012-06-18 1905 2010 1905 1999 128600 333.2
2012-06-19 2020 2081 2017 2061 186500 343.5
2012-06-20 2104 2141 2100 2119 173100 353.2
2012-06-21 2139 2139 2086 2109 122600 351.5
2012-06-22 2100 2117 2090 2112 89100 352
2012-06-25 2110 2184 2100 2170 137500 361.7
2012-06-26 2150 2166 2126 2153 93400 358.8
2012-06-27 2150 2150 2053 2084 104300 347.3
2012-06-28 2105 2117 2089 2117 78400 352.8
2012-06-29 2150 2225 2113 2214 183200 369
2012-07-02 2264 2270 2200 2215 141400 369.2
2012-07-03 2240 2240 2194 2200 89000 366.7
2012-07-04 2205 2245 2181 2235 97800 372.5
2012-07-05 2210 2247 2210 2217 71200 369.5
2012-07-06 2229 2253 2187 2216 105600 369.3
2012-07-09 2214 2216 2145 2159 62200 359.8
2012-07-10 2168 2168 2065 2082 90700 347
2012-07-11 2051 2124 2051 2100 53800 350
2012-07-12 2101 2158 2070 2070 65300 345
2012-07-13 2094 2229 2094 2216 153400 369.3
2012-07-17 2230 2265 2147 2150 95200 358.3
2012-07-18 2170 2192 2124 2131 30200 355.2
2012-07-19 2152 2209 2152 2204 64500 367.3
2012-07-20 2182 2190 2136 2153 62100 358.8
2012-07-23 2150 2187 2111 2142 79800 357
2012-07-24 2100 2130 2041 2065 72200 344.2
2012-07-25 2056 2063 2013 2051 61300 341.8
2012-07-26 2051 2160 2044 2150 78100 358.3
2012-07-27 2106 2150 2063 2087 87600 347.8
2012-07-30 2080 2124 2040 2056 76300 342.7
2012-07-31 2041 2090 2037 2066 44400 344.3
2012-08-01 2067 2120 2067 2119 33200 353.2
2012-08-02 2117 2119 2071 2105 44600 350.8
2012-08-03 2105 2105 2078 2092 27000 348.7
2012-08-06 2093 2127 2088 2118 23400 353
2012-08-07 2100 2116 2085 2088 22200 348
2012-08-08 2111 2124 2077 2090 27300 348.3
2012-08-09 2099 2099 2056 2086 36700 347.7
2012-08-10 2081 2118 2060 2104 34500 350.7
2012-08-13 2093 2102 2082 2088 12800 348
2012-08-14 2087 2090 2072 2078 46400 346.3
2012-08-15 2096 2100 2073 2100 44300 350
2012-08-16 2100 2100 2078 2090 23800 348.3
2012-08-17 2090 2090 2069 2080 22200 346.7
2012-08-20 2085 2087 2060 2074 17100 345.7
2012-08-21 2061 2080 2028 2034 53400 339
2012-08-22 2040 2079 2025 2072 54700 345.3
2012-08-23 2076 2127 2071 2116 66100 352.7
2012-08-24 2119 2164 2090 2164 87100 360.7
2012-08-27 2180 2180 2133 2142 47500 357
2012-08-28 2122 2135 2077 2090 37900 348.3
2012-08-29 2120 2151 2108 2151 56800 358.5
2012-08-30 2170 2170 2123 2126 31900 354.3
2012-08-31 2102 2130 2083 2095 21900 349.2
2012-09-03 2096 2118 2090 2097 20700 349.5
2012-09-04 2101 2101 2060 2073 24400 345.5
2012-09-05 2085 2085 2036 2042 34900 340.3
2012-09-06 2061 2132 2027 2122 50600 353.7
2012-09-07 2155 2155 2110 2112 47500 352
2012-09-10 2169 2215 2160 2191 183800 365.2
2012-09-11 2170 2186 2124 2125 92800 354.2
2012-09-12 2127 2179 2127 2178 67300 363
2012-09-13 2178 2190 2160 2174 48700 362.3
2012-09-14 2183 2196 2140 2159 85100 359.8
2012-09-18 2150 2150 2125 2132 36300 355.3
2012-09-19 2123 2169 2121 2156 57800 359.3
2012-09-20 2156 2156 2112 2114 59900 352.3
2012-09-21 2119 2158 2119 2145 41100 357.5
2012-09-24 2125 2171 2123 2148 68500 358
2012-09-25 2145 2175 2132 2170 75600 361.7
2012-09-26 2170 2248 2161 2239 186600 373.2
2012-09-27 2251 2269 2201 2254 192400 375.7
2012-09-28 2280 2310 2260 2291 193100 381.8
2012-10-01 2295 2295 2218 2286 80900 381
2012-10-02 2250 2254 2226 2232 67000 372
2012-10-03 2231 2268 2214 2224 75300 370.7
2012-10-04 2223 2265 2223 2257 31600 376.2
2012-10-05 2269 2348 2259 2348 241900 391.3
2012-10-09 2350 2358 2319 2325 115800 387.5
2012-10-10 2348 2348 2290 2308 89500 384.7
2012-10-11 2260 2280 2233 2248 73700 374.7
2012-10-12 2248 2250 2207 2213 44500 368.8
2012-10-15 2250 2262 2160 2177 61600 362.8
2012-10-16 2167 2222 2167 2196 51100 366
2012-10-17 2225 2253 2223 2243 44000 373.8
2012-10-18 2232 2232 2172 2192 96500 365.3
2012-10-19 2220 2280 2192 2267 89900 377.8
2012-10-22 2270 2330 2257 2310 94100 385
2012-10-23 2311 2348 2285 2325 82500 387.5
2012-10-24 2345 2349 2293 2297 118600 382.8
2012-10-25 2280 2421 2277 2411 242600 401.8
2012-10-26 2401 2450 2340 2435 272900 405.8
2012-10-29 2450 2534 2446 2483 247200 413.8
2012-10-30 2498 2534 2450 2461 210000 410.2
2012-10-31 2530 2530 2426 2461 104800 410.2
2012-11-01 2444 2520 2444 2465 84400 410.8
2012-11-02 2457 2500 2455 2497 71400 416.2
2012-11-05 2530 2530 2470 2488 52000 414.7
2012-11-06 2450 2454 2402 2435 49600 405.8
2012-11-07 2425 2450 2405 2413 59100 402.2
2012-11-08 2400 2400 2340 2343 63500 390.5
2012-11-09 2301 2369 2280 2327 84500 387.8
2012-11-12 2352 2369 2325 2361 29200 393.5
2012-11-13 2365 2400 2334 2341 32200 390.2
2012-11-14 2330 2341 2300 2302 32100 383.7
2012-11-15 2325 2339 2242 2260 78900 376.7
2012-11-16 2250 2284 2221 2230 146000 371.7
2012-11-19 2268 2340 2243 2306 85800 384.3
2012-11-20 2330 2359 2306 2321 57600 386.8
2012-11-21 2343 2357 2312 2319 68200 386.5
2012-11-22 2319 2340 2296 2309 44700 384.8
2012-11-26 2309 2310 2250 2255 100800 375.8
2012-11-27 2256 2327 2256 2326 73000 387.7
2012-11-28 2350 2396 2340 2378 98700 396.3
2012-11-29 2390 2445 2365 2397 120700 399.5
2012-11-30 2400 2438 2362 2423 95300 403.8
2012-12-03 2440 2448 2415 2429 60700 404.8
2012-12-04 2429 2429 2380 2414 46200 402.3
2012-12-05 2414 2424 2386 2417 35800 402.8
2012-12-06 2433 2440 2409 2415 35000 402.5
2012-12-07 2416 2438 2400 2438 51300 406.3
2012-12-10 2493 2574 2476 2550 424300 425
2012-12-11 2550 2550 2486 2516 165800 419.3
2012-12-12 2550 2570 2523 2524 125800 420.7
2012-12-13 2530 2550 2462 2479 126600 413.2
2012-12-14 2465 2508 2421 2422 104300 403.7
2012-12-17 2417 2469 2414 2421 58200 403.5
2012-12-18 2426 2449 2397 2413 71600 402.2
2012-12-19 2420 2465 2406 2449 71500 408.2
2012-12-20 2465 2499 2450 2451 69500 408.5
2012-12-21 2458 2532 2458 2504 127700 417.3
2012-12-25 2510 2559 2510 2537 84400 422.8
2012-12-26 2550 2550 2470 2516 77200 419.3
2012-12-27 2520 2543 2472 2517 65700 419.5
2012-12-28 2517 2540 2476 2498 84700 416.3


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。