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
2010-01-04 422 423 421 423 900 105.8
2010-01-05 427 427 423 423 3300 105.8
2010-01-06 422 427 422 427 500 106.8
2010-01-07 427 438 427 438 500 109.5
2010-01-08 430 430 422 430 1200 107.5
2010-01-12 426 426 426 426 100 106.5
2010-01-13 421 434 420 434 1900 108.5
2010-01-14 430 439 425 439 2200 109.8
2010-01-15 431 431 425 429 4500 107.3
2010-01-19 425 425 421 421 2700 105.3
2010-01-20 421 423 421 421 2200 105.3
2010-01-21 425 425 425 425 100 106.3
2010-01-22 425 425 425 425 200 106.3
2010-01-25 425 425 423 425 500 106.3
2010-01-26 426 440 420 440 3000 110
2010-01-27 432 436 430 436 400 109
2010-01-28 439 439 432 435 8000 108.8
2010-01-29 420 425 420 425 1700 106.3
2010-02-02 420 420 410 412 1900 103
2010-02-03 420 421 411 413 2100 103.3
2010-02-04 413 425 407 425 6600 106.3
2010-02-05 417 417 410 410 6600 102.5
2010-02-08 410 410 399 400 5400 100
2010-02-09 402 409 400 409 700 102.3
2010-02-10 409 426 409 426 1300 106.5
2010-02-12 410 422 403 422 3000 105.5
2010-02-15 406 409 400 408 5200 102
2010-02-18 405 410 402 410 300 102.5
2010-02-19 402 405 396 400 13900 100
2010-02-22 403 405 390 390 23500 97.5
2010-02-23 403 403 370 375 23000 93.8
2010-02-24 367 384 366 384 2600 96
2010-02-25 375 375 362 364 8900 91
2010-02-26 364 372 356 365 6300 91.3
2010-03-01 368 368 351 353 14500 88.3
2010-03-02 355 367 349 349 11500 87.3
2010-03-03 349 363 349 363 2300 90.8
2010-03-04 355 367 355 360 2800 90
2010-03-05 363 366 350 365 21200 91.3
2010-03-08 365 365 360 363 2000 90.8
2010-03-09 364 369 348 350 27100 87.5
2010-03-10 356 356 351 352 3600 88
2010-03-11 353 357 351 351 4300 87.8
2010-03-12 351 352 346 352 11900 88
2010-03-15 352 354 350 353 13300 88.3
2010-03-16 361 362 356 362 5300 90.5
2010-03-17 360 363 356 361 19800 90.3
2010-03-18 362 363 346 351 49600 87.8
2010-03-19 354 354 345 351 51300 87.8
2010-03-23 353 377 352 377 64000 94.3
2010-03-24 380 387 378 381 34200 95.3
2010-03-25 384 384 361 375 42100 93.8
2010-03-26 381 385 375 375 53200 93.8
2010-03-29 350 368 346 368 36000 92
2010-03-30 360 361 356 361 10600 90.3
2010-03-31 360 364 358 359 6500 89.8
2010-04-01 351 354 350 351 5400 87.8
2010-04-02 353 356 352 355 6200 88.8
2010-04-05 356 357 356 356 6200 89
2010-04-06 352 358 352 358 11200 89.5
2010-04-07 358 374 358 373 24900 93.3
2010-04-08 373 373 365 370 2500 92.5
2010-04-09 370 370 358 363 11600 90.8
2010-04-12 363 365 362 362 4000 90.5
2010-04-13 367 368 360 368 2700 92
2010-04-14 364 369 360 369 5200 92.3
2010-04-15 361 373 360 370 11400 92.5
2010-04-16 370 370 370 370 100 92.5
2010-04-19 370 370 363 368 6300 92
2010-04-20 370 370 363 364 4500 91
2010-04-21 364 369 364 364 2100 91
2010-04-22 370 373 366 366 1700 91.5
2010-04-23 368 372 368 371 2400 92.8
2010-04-26 372 372 367 372 5400 93
2010-04-27 374 376 370 376 6000 94
2010-04-28 376 383 373 381 20100 95.3
2010-04-30 383 384 377 378 9400 94.5
2010-05-06 380 380 368 379 6100 94.8
2010-05-07 369 371 360 370 6900 92.5
2010-05-10 370 374 366 366 1300 91.5
2010-05-11 366 366 355 360 19500 90
2010-05-12 356 357 337 342 23100 85.5
2010-05-13 349 355 345 355 3900 88.8
2010-05-14 347 350 346 350 3800 87.5
2010-05-17 342 345 341 345 8500 86.3
2010-05-18 345 345 342 342 500 85.5
2010-05-19 340 340 339 340 4300 85
2010-05-20 340 340 338 338 4500 84.5
2010-05-21 337 337 333 336 1700 84
2010-05-24 337 341 337 341 800 85.3
2010-05-25 337 339 331 339 7800 84.8
2010-05-26 338 338 331 332 3000 83
2010-05-27 333 340 333 340 1400 85
2010-05-28 343 344 340 340 6000 85
2010-05-31 355 355 352 352 800 88
2010-06-01 350 350 350 350 200 87.5
2010-06-02 353 353 350 350 600 87.5
2010-06-03 345 355 345 355 800 88.8
2010-06-04 353 364 347 364 3300 91
2010-06-07 348 359 344 345 6400 86.3
2010-06-08 345 345 345 345 900 86.3
2010-06-09 341 352 341 352 1600 88
2010-06-10 350 350 350 350 300 87.5
2010-06-11 352 353 340 350 1700 87.5
2010-06-14 342 354 342 353 6800 88.3
2010-06-15 340 340 337 340 11100 85
2010-06-16 342 344 339 339 14400 84.8
2010-06-17 335 335 334 335 4900 83.8
2010-06-18 336 338 335 338 2800 84.5
2010-06-21 340 344 338 344 4400 86
2010-06-22 340 340 335 335 3500 83.8
2010-06-23 337 337 337 337 300 84.3
2010-06-24 337 340 337 340 1500 85
2010-06-25 339 342 336 340 3300 85
2010-06-28 340 340 336 336 3700 84
2010-06-29 339 339 336 336 600 84
2010-06-30 333 335 325 334 2700 83.5
2010-07-01 328 336 328 336 2000 84
2010-07-02 332 336 330 336 1400 84
2010-07-05 338 338 337 338 3400 84.5
2010-07-06 330 331 330 330 400 82.5
2010-07-07 333 336 331 336 2500 84
2010-07-08 339 339 333 335 1900 83.8
2010-07-09 335 335 335 335 300 83.8
2010-07-12 334 339 330 339 5300 84.8
2010-07-13 334 335 334 335 1100 83.8
2010-07-14 339 349 336 349 8200 87.3
2010-07-15 340 340 336 340 15600 85
2010-07-16 332 332 332 332 1000 83
2010-07-20 331 331 331 331 200 82.8
2010-07-21 331 331 331 331 200 82.8
2010-07-22 331 338 329 338 2200 84.5
2010-07-26 333 340 330 340 1300 85
2010-07-27 340 340 336 340 12200 85
2010-07-28 340 340 331 331 35800 82.8
2010-08-03 332 333 332 333 1000 83.3
2010-08-04 337 337 337 337 100 84.3
2010-08-05 339 339 339 339 2500 84.8
2010-08-06 337 337 337 337 900 84.3
2010-08-09 334 334 310 324 14400 81
2010-08-10 324 325 324 325 400 81.3
2010-08-11 320 332 320 332 2500 83
2010-08-12 324 328 315 328 1300 82
2010-08-13 321 329 321 329 1000 82.3
2010-08-16 332 332 325 325 3800 81.3
2010-08-18 322 328 320 326 1400 81.5
2010-08-19 322 323 320 320 1800 80
2010-08-20 322 326 322 326 400 81.5
2010-08-23 330 335 330 334 400 83.5
2010-08-24 320 335 320 335 2700 83.8
2010-08-25 334 334 334 334 200 83.5
2010-08-26 334 335 334 334 300 83.5
2010-08-27 334 334 332 332 500 83
2010-08-30 335 335 335 335 4000 83.8
2010-08-31 335 335 335 335 100 83.8
2010-09-01 334 334 318 320 700 80
2010-09-02 319 320 319 320 1400 80
2010-09-03 322 331 322 331 900 82.8
2010-09-06 334 334 334 334 3000 83.5
2010-09-08 334 334 334 334 200 83.5
2010-09-09 330 349 330 349 5100 87.3
2010-09-10 341 343 336 343 1400 85.8
2010-09-13 346 346 343 343 1100 85.8
2010-09-14 340 342 340 340 1200 85
2010-09-15 342 342 328 340 3900 85
2010-09-17 335 336 335 336 1800 84
2010-09-21 341 341 332 332 2800 83
2010-09-22 329 339 329 339 1300 84.8
2010-09-24 331 331 327 327 3300 81.8
2010-09-27 327 343 327 335 2400 83.8
2010-09-28 337 337 330 335 9400 83.8
2010-09-29 331 331 330 330 600 82.5
2010-09-30 344 344 331 331 400 82.8
2010-10-01 327 331 327 331 2000 82.8
2010-10-04 330 330 322 326 4100 81.5
2010-10-05 329 329 329 329 2900 82.3
2010-10-06 329 333 323 333 6100 83.3
2010-10-07 333 333 325 325 6300 81.3
2010-10-08 325 325 325 325 300 81.3
2010-10-12 330 336 330 336 400 84
2010-10-13 329 330 323 323 5100 80.8
2010-10-14 327 334 316 334 5300 83.5
2010-10-15 336 336 328 328 4400 82
2010-10-19 329 331 321 321 1800 80.3
2010-10-20 322 322 322 322 100 80.5
2010-10-21 320 325 317 325 3200 81.3
2010-10-22 324 324 324 324 100 81
2010-10-25 334 334 318 334 4100 83.5
2010-10-26 334 334 326 326 600 81.5
2010-10-27 326 331 325 331 1600 82.8
2010-10-28 331 351 331 351 20900 87.8
2010-10-29 350 350 340 340 2700 85
2010-11-01 335 335 335 335 200 83.8
2010-11-02 328 343 328 343 2300 85.8
2010-11-04 335 343 335 343 600 85.8
2010-11-05 346 346 330 338 4800 84.5
2010-11-08 334 345 334 345 800 86.3
2010-11-09 335 335 332 332 200 83
2010-11-10 331 350 331 350 2000 87.5
2010-11-11 345 352 345 352 3500 88
2010-11-12 352 352 346 350 6100 87.5
2010-11-15 349 349 337 343 14900 85.8
2010-11-16 337 349 337 349 1200 87.3
2010-11-18 346 350 346 350 300 87.5
2010-11-19 345 345 345 345 100 86.3
2010-11-22 352 352 339 340 2300 85
2010-11-24 340 345 338 345 1300 86.3
2010-11-25 345 350 345 350 700 87.5
2010-11-26 348 351 348 351 900 87.8
2010-11-29 350 350 335 340 11100 85
2010-11-30 340 343 340 343 300 85.8
2010-12-01 343 347 343 347 200 86.8
2010-12-02 350 350 348 348 500 87
2010-12-03 348 352 348 350 800 87.5
2010-12-06 353 353 345 346 4300 86.5
2010-12-07 340 345 340 343 2300 85.8
2010-12-08 343 348 341 348 500 87
2010-12-09 350 354 350 354 300 88.5
2010-12-10 350 350 347 347 500 86.8
2010-12-13 345 354 345 349 5900 87.3
2010-12-14 350 356 350 355 3000 88.8
2010-12-15 357 357 349 355 3900 88.8
2010-12-17 351 352 351 352 1300 88
2010-12-20 357 357 350 357 2400 89.3
2010-12-21 354 355 353 355 400 88.8
2010-12-22 354 356 354 354 1000 88.5
2010-12-24 355 355 352 352 2000 88
2010-12-27 355 359 350 359 4300 89.8
2010-12-28 354 358 354 358 5400 89.5
2010-12-29 354 359 354 355 3600 88.8
2010-12-30 355 360 353 359 1900 89.8


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。