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
2007-01-04 2115 2140 2115 2130 10200 2130
2007-01-05 2130 2130 2080 2085 27700 2085
2007-01-09 2060 2060 2015 2035 31400 2035
2007-01-10 2025 2090 2000 2010 32800 2010
2007-01-11 2010 2030 1997 2010 9300 2010
2007-01-12 2050 2090 2005 2050 26600 2050
2007-01-15 2050 2100 2040 2055 23800 2055
2007-01-16 2030 2060 2015 2060 15600 2060
2007-01-17 2060 2100 2055 2095 57100 2095
2007-01-18 2055 2150 2055 2150 58800 2150
2007-01-19 2195 2475 2185 2300 325300 2300
2007-01-22 2220 2350 2220 2295 64300 2295
2007-01-23 2290 2380 2290 2340 57300 2340
2007-01-24 2340 2425 2300 2300 59000 2300
2007-01-25 2330 2350 2270 2315 20900 2315
2007-01-26 2230 2300 2225 2255 26900 2255
2007-01-29 2295 2390 2260 2385 47400 2385
2007-01-30 2340 2360 2160 2215 67500 2215
2007-01-31 2255 2395 2230 2390 108000 2390
2007-02-01 2380 2385 2300 2335 29300 2335
2007-02-02 2310 2375 2310 2340 27600 2340
2007-02-05 2340 2340 2275 2275 17200 2275
2007-02-06 2300 2360 2285 2315 29300 2315
2007-02-07 2285 2325 2255 2270 19000 2270
2007-02-08 2290 2290 2170 2185 41300 2185
2007-02-09 2185 2270 2185 2270 13200 2270
2007-02-13 2260 2260 2205 2215 32400 2215
2007-02-14 2225 2270 2220 2250 22300 2250
2007-02-15 2280 2300 2250 2280 34200 2280
2007-02-16 2300 2300 2220 2255 44700 2255
2007-02-19 2230 2250 2220 2250 9300 2250
2007-02-20 2240 2240 2210 2225 12700 2225
2007-02-21 2230 2235 2190 2230 32200 2230
2007-02-22 2200 2300 2190 2295 63700 2295
2007-02-23 2290 2400 2290 2395 107200 2395
2007-02-26 2315 2340 2290 2310 29300 2310
2007-02-27 2280 2280 2210 2235 49500 2235
2007-02-28 2040 2230 2020 2210 66500 2210
2007-03-01 2205 2235 2130 2200 53300 2200
2007-03-02 2220 2225 2135 2185 31100 2185
2007-03-05 2135 2140 2010 2060 38500 2060
2007-03-06 2020 2250 2020 2205 46400 2205
2007-03-07 2205 2205 2120 2160 22800 2160
2007-03-08 2160 2160 2120 2160 10300 2160
2007-03-09 2230 2235 2130 2160 16300 2160
2007-03-12 2165 2240 2165 2210 10600 2210
2007-03-13 2210 2210 2185 2195 6200 2195
2007-03-14 2135 2140 2115 2115 15800 2115
2007-03-15 2140 2170 2135 2170 17900 2170
2007-03-16 2185 2185 2150 2170 12800 2170
2007-03-19 2075 2200 2075 2165 18200 2165
2007-03-20 2150 2150 2130 2130 7200 2130
2007-03-22 2115 2155 2095 2100 23600 2100
2007-03-23 2090 2110 2000 2000 37000 2000
2007-03-26 2000 2005 1959 1999 27700 1999
2007-03-27 2005 2005 1975 1997 20200 1997
2007-03-28 1966 1975 1920 1949 29700 1949
2007-03-29 1930 2040 1881 2020 38900 2020
2007-03-30 1990 2040 1963 1967 26800 1967
2007-04-02 1967 1967 1910 1910 21200 1910
2007-04-03 1905 1934 1895 1930 11400 1930
2007-04-04 1945 1950 1910 1917 14700 1917
2007-04-05 1906 1999 1906 1935 27100 1935
2007-04-06 1918 1920 1906 1908 13300 1908
2007-04-09 1902 1907 1880 1888 26700 1888
2007-04-10 1861 1917 1861 1895 14400 1895
2007-04-11 1895 1900 1877 1880 17400 1880
2007-04-12 1880 1880 1860 1867 14000 1867
2007-04-13 1867 1867 1821 1837 13100 1837
2007-04-16 1832 1833 1790 1795 31600 1795
2007-04-17 1778 1898 1778 1860 48900 1860
2007-04-18 1851 1858 1840 1845 34000 1845
2007-04-19 1765 1840 1763 1778 55400 1778
2007-04-20 1770 1772 1720 1750 44500 1750
2007-04-23 1752 1754 1645 1690 66800 1690
2007-04-24 1632 1695 1632 1695 45700 1695
2007-04-25 1725 1725 1660 1665 28100 1665
2007-04-26 1700 1760 1691 1748 31600 1748
2007-04-27 1778 1800 1760 1800 23800 1800
2007-05-01 1830 1839 1780 1830 28500 1830
2007-05-02 1840 1841 1780 1829 32700 1829
2007-05-07 1815 1905 1812 1839 71000 1839
2007-05-08 1852 1872 1812 1820 60500 1820
2007-05-09 1820 1820 1780 1781 43900 1781
2007-05-10 1770 1770 1713 1714 47500 1714
2007-05-11 1711 1713 1684 1711 44600 1711
2007-05-14 1711 1711 1678 1679 30800 1679
2007-05-15 1660 1679 1631 1674 54800 1674
2007-05-16 1700 1729 1660 1664 24900 1664
2007-05-17 1692 1701 1680 1695 45700 1695
2007-05-18 1729 1729 1678 1702 26800 1702
2007-05-21 1702 1775 1700 1761 45700 1761
2007-05-22 1758 1820 1755 1820 29800 1820
2007-05-23 1820 1890 1820 1860 47900 1860
2007-05-24 1861 1861 1782 1810 33200 1810
2007-05-25 1731 1767 1700 1767 46500 1767
2007-05-28 1750 1750 1691 1691 45200 1691
2007-05-29 1700 1736 1700 1720 21800 1720
2007-05-30 1741 1741 1715 1716 29900 1716
2007-05-31 1723 1735 1704 1704 22200 1704
2007-06-01 1708 1731 1699 1719 28300 1719
2007-06-04 1745 1745 1700 1725 32400 1725
2007-06-05 1705 1710 1695 1704 38600 1704
2007-06-06 1787 1839 1719 1764 157900 1764
2007-06-07 1762 1790 1745 1790 47800 1790
2007-06-08 1778 1778 1750 1755 31900 1755
2007-06-11 1785 1785 1750 1750 32800 1750
2007-06-12 1770 1782 1751 1782 21000 1782
2007-06-13 1752 1768 1751 1761 15200 1761
2007-06-14 1772 1842 1760 1842 49600 1842
2007-06-15 1850 1858 1800 1853 41400 1853
2007-06-18 1853 1857 1831 1845 29500 1845
2007-06-19 1849 1849 1832 1849 10000 1849
2007-06-20 1849 1849 1811 1830 10300 1830
2007-06-21 1800 1823 1780 1823 15500 1823
2007-06-22 1793 1810 1781 1796 13400 1796
2007-06-25 1800 1805 1780 1794 19400 1794
2007-06-26 1794 1794 1761 1789 24600 1789
2007-06-27 1773 1774 1735 1755 29300 1755
2007-06-28 1790 1850 1733 1845 57700 1845
2007-06-29 1844 1847 1825 1835 53400 1835
2007-07-02 1860 1860 1825 1830 12800 1830
2007-07-03 1831 1833 1798 1810 49000 1810
2007-07-04 1791 1805 1770 1801 36800 1801
2007-07-05 1776 1782 1757 1773 45300 1773
2007-07-06 1773 1773 1760 1761 10900 1761
2007-07-09 1760 1785 1735 1781 25600 1781
2007-07-10 1781 1781 1760 1767 7300 1767
2007-07-11 1740 1768 1738 1767 16600 1767
2007-07-12 1744 1754 1720 1720 38700 1720
2007-07-13 1722 1750 1715 1726 19800 1726
2007-07-17 1726 1748 1711 1745 19000 1745
2007-07-18 1746 1746 1710 1712 17500 1712
2007-07-19 1738 1738 1677 1686 33700 1686
2007-07-20 1685 1740 1685 1707 36100 1707
2007-07-23 1707 1707 1660 1663 22900 1663
2007-07-24 1688 1717 1663 1688 42300 1688
2007-07-25 1680 1700 1668 1700 19000 1700
2007-07-26 1658 1678 1654 1674 48500 1674
2007-07-27 1644 1653 1635 1651 24100 1651
2007-07-30 1641 1670 1639 1665 14500 1665
2007-07-31 1699 1749 1671 1743 44600 1743
2007-08-01 1729 1777 1710 1775 47800 1775
2007-08-02 1804 1804 1730 1750 26400 1750
2007-08-03 1780 1789 1750 1752 17300 1752
2007-08-06 1749 1777 1720 1753 18900 1753
2007-08-07 1787 1787 1751 1755 22400 1755
2007-08-08 1750 1755 1731 1731 26300 1731
2007-08-09 1754 1850 1746 1850 79700 1850
2007-08-10 1800 1948 1796 1871 101100 1871
2007-08-13 1800 1800 1689 1690 46500 1690
2007-08-14 1690 1715 1681 1685 31900 1685
2007-08-15 1699 1701 1671 1689 30600 1689
2007-08-16 1659 1690 1651 1667 29700 1667
2007-08-17 1685 1691 1645 1645 22600 1645
2007-08-20 1740 1747 1680 1694 29500 1694
2007-08-21 1664 1710 1655 1693 26600 1693
2007-08-22 1689 1689 1647 1647 14500 1647
2007-08-23 1673 1675 1633 1640 37300 1640
2007-08-24 1635 1638 1605 1606 47800 1606
2007-08-27 1609 1680 1609 1680 32100 1680
2007-08-28 1649 1699 1649 1689 18200 1689
2007-08-29 1651 1718 1651 1692 20600 1692
2007-08-30 1711 1718 1693 1698 9900 1698
2007-08-31 1673 1718 1673 1695 11300 1695
2007-09-03 1729 1730 1652 1670 43800 1670
2007-09-04 1668 1668 1638 1659 19400 1659
2007-09-05 1659 1659 1611 1633 31600 1633
2007-09-06 1628 1628 1550 1616 27100 1616
2007-09-07 1586 1624 1565 1578 27500 1578
2007-09-10 1553 1553 1525 1530 18700 1530
2007-09-11 1526 1532 1440 1458 40400 1458
2007-09-12 1441 1496 1380 1401 25900 1401
2007-09-13 1361 1389 1320 1330 41100 1330
2007-09-14 1450 1495 1427 1494 62800 1494
2007-09-18 1499 1553 1484 1529 38400 1529
2007-09-19 1540 1540 1489 1492 15400 1492
2007-09-20 1452 1478 1450 1452 26000 1452
2007-09-21 1450 1489 1450 1461 19700 1461
2007-09-25 1461 1490 1450 1487 4100 1487
2007-09-26 1488 1586 1478 1553 37100 1553
2007-09-27 1641 1763 1618 1735 51900 1735
2007-09-28 1729 1745 1669 1734 51700 1734
2007-10-01 1700 1723 1669 1709 19500 1709
2007-10-02 1760 1760 1730 1750 26100 1750
2007-10-03 1749 1775 1712 1714 19700 1714
2007-10-04 1722 1790 1722 1780 27900 1780
2007-10-05 1789 1790 1720 1790 11200 1790
2007-10-09 1765 1783 1752 1780 22300 1780
2007-10-10 1769 1769 1674 1696 13000 1696
2007-10-11 1690 1790 1675 1790 13100 1790
2007-10-12 1779 1780 1730 1745 8700 1745
2007-10-15 1776 1778 1706 1736 10900 1736
2007-10-16 1737 1737 1707 1707 10700 1707
2007-10-17 1710 1710 1696 1697 3400 1697
2007-10-18 1695 1710 1692 1692 9800 1692
2007-10-19 1700 1750 1690 1717 14100 1717
2007-10-22 1657 1708 1652 1680 8200 1680
2007-10-23 1668 1750 1668 1710 11400 1710
2007-10-24 1710 1722 1683 1683 6200 1683
2007-10-25 1729 1730 1681 1722 14800 1722
2007-10-26 1737 1738 1705 1730 7000 1730
2007-10-29 1739 1750 1725 1741 13800 1741
2007-10-30 1750 1760 1691 1700 13700 1700
2007-10-31 1760 1760 1720 1749 11300 1749
2007-11-01 1750 1750 1705 1708 11900 1708
2007-11-02 1737 1737 1702 1705 15600 1705
2007-11-05 1706 1736 1706 1718 13400 1718
2007-11-06 1706 1738 1700 1701 8100 1701
2007-11-07 1703 1725 1670 1680 6500 1680
2007-11-08 1620 1650 1620 1622 8900 1622
2007-11-09 1620 1640 1620 1623 4400 1623
2007-11-12 1620 1622 1560 1570 6900 1570
2007-11-13 1600 1631 1600 1620 9800 1620
2007-11-14 1641 1653 1620 1622 14500 1622
2007-11-15 1601 1630 1601 1624 5300 1624
2007-11-16 1556 1590 1550 1590 8000 1590
2007-11-19 1590 1610 1565 1590 5200 1590
2007-11-20 1550 1589 1545 1574 14400 1574
2007-11-21 1596 1630 1581 1615 6400 1615
2007-11-22 1562 1609 1562 1609 4600 1609
2007-11-26 1592 1628 1580 1628 5000 1628
2007-11-27 1639 1719 1633 1715 32800 1715
2007-11-28 1700 1720 1688 1688 18400 1688
2007-11-29 1718 1736 1710 1712 6300 1712
2007-11-30 1689 1840 1686 1840 59000 1840
2007-12-03 1870 1870 1800 1830 53600 1830
2007-12-04 1770 1782 1769 1769 7200 1769
2007-12-05 1769 1800 1753 1769 7500 1769
2007-12-06 1770 1785 1755 1769 4200 1769
2007-12-07 1766 1766 1660 1687 10400 1687
2007-12-10 1697 1730 1695 1709 2500 1709
2007-12-11 1729 1801 1712 1800 37200 1800
2007-12-12 1770 1780 1730 1769 8900 1769
2007-12-13 1746 1787 1746 1760 12000 1760
2007-12-14 1780 1780 1740 1768 5100 1768
2007-12-17 1769 1769 1744 1745 19400 1745
2007-12-18 1740 1755 1725 1755 15700 1755
2007-12-19 1740 1770 1723 1770 8300 1770
2007-12-20 1769 1770 1740 1755 9700 1755
2007-12-21 1769 1785 1740 1755 18200 1755
2007-12-25 1755 1797 1755 1780 19200 1780
2007-12-26 1798 1800 1767 1788 9400 1788
2007-12-27 1779 1784 1756 1763 3300 1763
2007-12-28 1763 1763 1703 1703 4400 1703


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。