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
2008-01-04 890 890 800 800 1600 200
2008-01-07 890 900 880 890 3700 222.5
2008-01-08 900 928 840 840 5700 210
2008-01-09 850 860 840 850 2300 212.5
2008-01-10 851 855 850 851 2500 212.8
2008-01-11 831 848 830 848 5300 212
2008-01-15 856 871 856 856 8400 214
2008-01-16 864 875 824 875 10200 218.8
2008-01-17 828 830 825 825 2400 206.3
2008-01-18 840 900 835 900 3100 225
2008-01-21 851 851 819 845 3800 211.3
2008-01-22 845 845 790 810 4900 202.5
2008-01-23 760 780 710 710 21000 177.5
2008-01-24 706 706 620 654 14200 163.5
2008-01-25 675 741 675 706 10000 176.5
2008-01-28 756 780 750 755 29800 188.8
2008-01-29 765 800 765 800 16300 200
2008-01-30 850 850 795 795 14100 198.8
2008-01-31 755 783 740 740 6500 185
2008-02-01 749 749 700 700 6500 175
2008-02-04 701 701 691 691 4100 172.8
2008-02-05 700 700 670 689 4900 172.3
2008-02-06 664 664 653 660 11500 165
2008-02-07 693 700 670 700 4800 175
2008-02-08 701 701 700 700 6500 175
2008-02-12 700 700 680 680 3100 170
2008-02-13 681 681 670 681 5200 170.3
2008-02-14 680 681 660 674 9900 168.5
2008-02-15 680 680 640 650 11500 162.5
2008-02-18 655 665 620 620 11200 155
2008-02-19 610 610 583 583 18300 145.8
2008-02-20 585 600 585 594 16200 148.5
2008-02-21 604 610 594 608 4000 152
2008-02-22 605 605 587 598 9100 149.5
2008-02-25 644 644 610 610 5500 152.5
2008-02-26 611 613 598 609 9100 152.3
2008-02-27 609 619 609 614 17900 153.5
2008-02-28 619 620 610 610 14100 152.5
2008-02-29 610 611 610 610 6400 152.5
2008-03-03 601 605 598 605 5800 151.3
2008-03-04 605 605 590 590 6800 147.5
2008-03-05 595 690 595 680 25200 170
2008-03-06 690 700 656 699 4000 174.8
2008-03-07 699 720 699 710 4900 177.5
2008-03-10 760 780 745 765 7000 191.3
2008-03-11 765 765 720 720 2600 180
2008-03-12 743 755 743 743 3900 185.8
2008-03-13 743 753 743 753 1500 188.3
2008-03-14 753 754 753 753 2500 188.3
2008-03-17 760 760 702 702 7000 175.5
2008-03-18 702 702 662 662 3000 165.5
2008-03-19 665 665 610 631 3500 157.8
2008-03-21 633 644 631 640 11100 160
2008-03-24 640 640 636 640 5700 160
2008-03-25 649 659 649 659 600 164.8
2008-03-26 619 619 602 602 2500 150.5
2008-03-27 606 640 606 639 1600 159.8
2008-03-28 645 649 645 648 2600 162
2008-03-31 654 654 614 620 2300 155
2008-04-01 620 620 616 620 1500 155
2008-04-02 625 625 600 600 2500 150
2008-04-03 604 612 601 612 800 153
2008-04-04 630 640 630 640 3400 160
2008-04-07 646 666 646 647 2900 161.8
2008-04-08 665 693 653 653 12500 163.3
2008-04-09 653 653 640 640 3000 160
2008-04-10 640 640 630 630 2100 157.5
2008-04-11 630 630 625 630 2500 157.5
2008-04-14 630 630 615 615 4500 153.8
2008-04-15 621 621 610 610 6100 152.5
2008-04-16 630 630 601 617 3200 154.3
2008-04-17 617 620 617 620 1600 155
2008-04-18 620 625 620 620 1400 155
2008-04-21 620 620 600 600 4000 150
2008-04-22 600 605 600 605 1900 151.3
2008-04-23 610 630 610 615 1900 153.8
2008-04-24 615 630 615 624 1600 156
2008-04-25 624 630 624 630 1300 157.5
2008-04-28 636 636 636 636 3000 159
2008-04-30 641 642 620 630 3600 157.5
2008-05-01 630 630 629 629 200 157.3
2008-05-02 620 620 620 620 900 155
2008-05-07 630 630 604 608 5000 152
2008-05-08 604 608 603 603 1600 150.8
2008-05-09 610 610 606 606 600 151.5
2008-05-12 603 609 601 609 1600 152.3
2008-05-13 609 609 601 609 600 152.3
2008-05-14 600 610 595 605 8400 151.3
2008-05-15 616 630 616 630 21600 157.5
2008-05-16 640 643 640 641 600 160.3
2008-05-19 650 700 650 664 10000 166
2008-05-20 693 693 670 680 3900 170
2008-05-21 680 685 652 679 10700 169.8
2008-05-22 659 677 659 670 4500 167.5
2008-05-23 665 685 651 680 7800 170
2008-05-26 654 690 654 690 6400 172.5
2008-05-27 691 692 680 689 5300 172.3
2008-05-28 694 694 661 661 4100 165.3
2008-05-29 655 656 650 650 2700 162.5
2008-05-30 643 645 622 630 6600 157.5
2008-06-02 620 620 605 610 1300 152.5
2008-06-03 610 610 605 607 7100 151.8
2008-06-04 607 610 606 610 5300 152.5
2008-06-05 620 629 620 620 1500 155
2008-06-06 626 635 605 625 5400 156.3
2008-06-09 621 621 610 610 900 152.5
2008-06-10 610 610 592 596 21800 149
2008-06-11 592 596 589 594 4000 148.5
2008-06-12 583 583 540 583 11000 145.8
2008-06-13 578 578 575 578 1500 144.5
2008-06-16 583 583 565 582 24000 145.5
2008-06-17 576 582 574 582 2600 145.5
2008-06-18 580 580 573 579 1600 144.8
2008-06-19 575 590 572 590 3000 147.5
2008-06-20 589 589 589 589 200 147.3
2008-06-23 570 688 570 628 12800 157
2008-06-24 603 635 597 635 2400 158.8
2008-06-25 605 620 604 605 2200 151.3
2008-06-26 595 612 591 609 1000 152.3
2008-06-27 588 602 571 602 1700 150.5
2008-06-30 608 608 608 608 20700 152
2008-07-01 591 591 591 591 100 147.8
2008-07-02 581 581 580 580 900 145
2008-07-03 577 577 570 572 1500 143
2008-07-04 570 580 570 576 600 144
2008-07-07 581 588 581 588 400 147
2008-07-08 593 593 593 593 1800 148.3
2008-07-09 592 593 590 590 1000 147.5
2008-07-10 583 583 583 583 600 145.8
2008-07-11 570 570 550 551 9000 137.8
2008-07-14 550 560 550 550 6200 137.5
2008-07-15 554 554 540 540 9100 135
2008-07-16 550 566 550 566 400 141.5
2008-07-22 541 541 501 511 1800 127.8
2008-07-23 502 520 502 511 3800 127.8
2008-07-24 531 531 511 525 1400 131.3
2008-07-25 520 523 517 523 400 130.8
2008-07-28 528 528 520 520 5400 130
2008-08-01 500 500 480 480 4400 120
2008-08-04 481 481 470 480 1700 120
2008-08-05 484 484 470 470 2900 117.5
2008-08-06 474 475 474 475 300 118.8
2008-08-07 460 460 449 450 1300 112.5
2008-08-08 449 452 434 452 4500 113
2008-08-11 452 452 452 452 700 113
2008-08-12 472 479 472 479 1700 119.8
2008-08-13 480 485 475 480 1800 120
2008-08-14 529 529 525 529 1800 132.3
2008-08-15 534 534 488 488 7400 122
2008-08-18 530 530 487 512 2500 128
2008-08-19 522 522 482 490 700 122.5
2008-08-20 495 495 485 490 700 122.5
2008-08-21 495 495 495 495 100 123.8
2008-08-25 494 495 494 495 600 123.8
2008-08-26 457 465 449 465 2200 116.3
2008-08-27 468 477 468 477 300 119.3
2008-08-28 481 481 455 455 2900 113.8
2008-08-29 435 450 435 450 2800 112.5
2008-09-01 440 452 440 452 14600 113
2008-09-02 460 475 460 475 300 118.8
2008-09-03 465 465 465 465 500 116.3
2008-09-04 440 480 440 470 2900 117.5
2008-09-05 474 474 465 465 4700 116.3
2008-09-08 456 461 454 455 4200 113.8
2008-09-09 455 460 450 450 2800 112.5
2008-09-10 454 454 450 450 3100 112.5
2008-09-12 458 466 455 466 1100 116.5
2008-09-16 470 471 435 445 8500 111.3
2008-09-17 450 450 450 450 800 112.5
2008-09-18 415 425 415 425 5600 106.3
2008-09-19 415 431 415 427 2400 106.8
2008-09-22 437 440 427 440 2600 110
2008-09-25 427 429 419 420 2600 105
2008-09-26 426 430 426 430 2300 107.5
2008-09-29 434 435 434 435 500 108.8
2008-09-30 440 441 439 439 6600 109.8
2008-10-01 429 430 425 425 800 106.3
2008-10-02 430 430 430 430 300 107.5
2008-10-03 435 445 435 445 1900 111.3
2008-10-06 445 445 445 445 2600 111.3
2008-10-07 384 385 380 380 5400 95
2008-10-08 369 369 302 302 3400 75.5
2008-10-09 262 280 240 260 33300 65
2008-10-10 260 260 240 250 30800 62.5
2008-10-14 300 330 300 330 8900 82.5
2008-10-15 333 333 306 333 10200 83.3
2008-10-17 329 329 320 320 1000 80
2008-10-20 320 330 320 329 12100 82.3
2008-10-21 329 329 329 329 2400 82.3
2008-10-22 330 330 330 330 2300 82.5
2008-10-23 330 330 330 330 1200 82.5
2008-10-27 326 330 325 330 1800 82.5
2008-10-28 330 330 310 310 4300 77.5
2008-10-29 320 320 305 305 2300 76.3
2008-10-30 320 321 300 300 2800 75
2008-10-31 311 314 310 314 2000 78.5
2008-11-04 329 330 312 330 3800 82.5
2008-11-05 330 331 330 330 32200 82.5
2008-11-06 320 330 320 329 10000 82.3
2008-11-07 330 331 321 331 17900 82.8
2008-11-10 376 390 376 390 4000 97.5
2008-11-11 341 370 341 370 3100 92.5
2008-11-12 350 354 350 354 200 88.5
2008-11-13 359 359 350 350 300 87.5
2008-11-14 340 370 340 370 3800 92.5
2008-11-17 373 373 370 370 8200 92.5
2008-11-19 344 355 344 355 5000 88.8
2008-11-20 352 355 352 355 300 88.8
2008-11-21 332 334 331 334 1000 83.5
2008-11-25 340 340 339 339 400 84.8
2008-11-26 354 354 349 354 800 88.5
2008-11-27 364 364 305 310 19900 77.5
2008-11-28 313 326 313 326 6000 81.5
2008-12-01 329 330 321 321 2500 80.3
2008-12-02 328 330 321 321 500 80.3
2008-12-03 311 313 311 313 600 78.3
2008-12-04 313 313 300 301 2000 75.3
2008-12-05 304 314 304 314 600 78.5
2008-12-08 318 329 317 329 1600 82.3
2008-12-09 333 343 333 343 1500 85.8
2008-12-10 344 354 343 354 2500 88.5
2008-12-11 354 365 354 365 5700 91.3
2008-12-12 368 375 365 366 4900 91.5
2008-12-15 369 374 369 374 14000 93.5
2008-12-16 374 389 374 389 3400 97.3
2008-12-17 389 389 370 387 9100 96.8
2008-12-18 388 403 385 400 7900 100
2008-12-19 400 400 388 398 10900 99.5
2008-12-22 391 391 371 380 2600 95
2008-12-24 377 379 341 347 2800 86.8
2008-12-25 352 352 338 350 2200 87.5
2008-12-26 351 360 351 360 500 90
2008-12-29 395 395 390 395 3800 98.8
2008-12-30 398 398 365 394 5500 98.5


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。