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
2011-01-04 358 365 358 363 3000 90.8
2011-01-05 362 362 353 357 13000 89.3
2011-01-06 364 364 357 357 6400 89.3
2011-01-07 357 363 357 363 3000 90.8
2011-01-11 364 379 364 370 9100 92.5
2011-01-12 371 379 370 370 9000 92.5
2011-01-13 377 380 370 370 6100 92.5
2011-01-14 371 380 371 376 6900 94
2011-01-17 379 379 375 375 8500 93.8
2011-01-18 376 376 373 373 5800 93.3
2011-01-19 374 374 371 371 5400 92.8
2011-01-20 376 383 376 380 1700 95
2011-01-21 380 380 375 375 500 93.8
2011-01-24 375 379 375 375 800 93.8
2011-01-25 375 380 375 380 1500 95
2011-01-26 378 382 378 382 600 95.5
2011-01-27 380 382 380 381 2600 95.3
2011-01-28 383 383 382 383 8100 95.8
2011-01-31 375 383 375 383 4000 95.8
2011-02-01 381 381 380 380 1300 95
2011-02-02 384 384 375 384 2000 96
2011-02-03 384 385 383 384 1600 96
2011-02-04 384 385 383 385 2500 96.3
2011-02-07 387 390 385 385 6300 96.3
2011-02-08 390 390 389 390 5200 97.5
2011-02-09 390 391 384 391 3400 97.8
2011-02-10 390 391 390 391 2300 97.8
2011-02-14 387 390 373 389 12000 97.3
2011-02-15 387 390 380 390 8700 97.5
2011-02-16 387 387 381 386 2300 96.5
2011-02-17 386 387 370 386 10500 96.5
2011-02-18 385 385 380 383 6300 95.8
2011-02-21 380 383 375 376 11600 94
2011-02-22 377 379 374 374 12600 93.5
2011-02-23 374 378 370 370 10200 92.5
2011-02-24 374 374 366 370 5500 92.5
2011-02-25 370 377 368 375 6100 93.8
2011-02-28 377 388 375 388 7800 97
2011-03-01 388 388 385 388 5300 97
2011-03-02 388 388 384 386 1300 96.5
2011-03-03 388 390 382 390 10600 97.5
2011-03-04 391 391 388 390 7300 97.5
2011-03-07 391 392 388 392 7100 98
2011-03-08 393 394 393 394 3100 98.5
2011-03-09 393 393 388 392 1400 98
2011-03-10 393 395 387 388 3600 97
2011-03-11 384 389 382 389 3600 97.3
2011-03-14 469 469 469 469 26100 117.3
2011-03-15 468 485 389 415 66600 103.8
2011-03-16 420 450 402 430 22500 107.5
2011-03-17 425 440 410 430 31500 107.5
2011-03-18 470 479 450 470 31000 117.5
2011-03-22 480 530 480 524 65200 131
2011-03-23 561 565 541 556 73700 139
2011-03-24 570 598 540 555 30100 138.8
2011-03-25 550 555 525 540 26200 135
2011-03-28 545 545 505 526 14800 131.5
2011-03-29 488 530 480 530 19400 132.5
2011-03-30 510 510 491 502 11600 125.5
2011-03-31 492 506 490 499 10200 124.8
2011-04-01 499 502 490 501 4600 125.3
2011-04-04 500 509 496 501 9200 125.3
2011-04-05 515 520 506 520 17500 130
2011-04-06 504 515 503 508 7200 127
2011-04-07 508 528 508 527 13800 131.8
2011-04-08 525 530 510 526 6800 131.5
2011-04-11 517 525 500 523 11600 130.8
2011-04-12 528 528 509 519 5700 129.8
2011-04-13 510 519 495 495 5900 123.8
2011-04-14 502 505 490 497 5000 124.3
2011-04-15 490 495 486 487 9500 121.8
2011-04-18 476 484 473 479 9000 119.8
2011-04-19 483 483 460 464 6500 116
2011-04-20 456 460 447 447 4600 111.8
2011-04-21 447 455 447 450 19000 112.5
2011-04-22 456 467 455 456 38100 114
2011-04-25 459 467 447 457 12200 114.3
2011-04-26 461 479 459 463 10600 115.8
2011-04-27 470 485 469 485 13400 121.3
2011-04-28 483 485 465 466 16400 116.5
2011-05-02 471 488 471 485 6900 121.3
2011-05-06 485 485 480 480 6200 120
2011-05-09 480 480 458 465 15400 116.3
2011-05-10 475 475 458 460 5200 115
2011-05-11 456 457 440 445 10700 111.3
2011-05-12 444 450 432 439 5200 109.8
2011-05-13 438 439 430 430 12600 107.5
2011-05-16 433 433 415 415 37800 103.8
2011-05-17 411 417 394 399 32300 99.8
2011-05-18 401 409 398 401 38300 100.3
2011-05-19 405 410 393 396 22800 99
2011-05-20 404 404 395 402 14600 100.5
2011-05-23 410 410 399 400 12900 100
2011-05-24 400 401 380 384 41300 96
2011-05-25 385 387 372 372 23000 93
2011-05-26 375 390 374 376 25900 94
2011-05-27 384 393 380 393 10100 98.3
2011-05-30 395 395 386 391 13900 97.8
2011-05-31 395 402 389 397 6900 99.3
2011-06-01 396 402 396 401 8800 100.3
2011-06-02 395 400 391 400 7800 100
2011-06-03 403 403 396 396 4300 99
2011-06-06 399 400 394 400 7700 100
2011-06-07 400 401 400 401 400 100.3
2011-06-08 400 400 398 400 500 100
2011-06-09 400 400 393 397 1600 99.3
2011-06-10 400 400 392 398 4400 99.5
2011-06-13 400 401 396 400 5900 100
2011-06-14 400 405 396 399 17400 99.8
2011-06-15 399 400 395 395 12300 98.8
2011-06-16 401 401 393 396 8200 99
2011-06-17 399 402 395 400 5700 100
2011-06-20 400 400 395 395 8700 98.8
2011-06-21 399 399 393 398 5800 99.5
2011-06-22 398 398 389 392 14600 98
2011-06-23 396 396 394 395 2500 98.8
2011-06-24 397 400 395 400 14900 100
2011-06-27 402 405 399 405 6200 101.3
2011-06-28 413 418 404 412 53000 103
2011-06-29 418 420 415 416 3800 104
2011-06-30 415 417 410 417 8200 104.3
2011-07-01 428 432 420 420 33500 105
2011-07-04 427 431 422 424 17400 106
2011-07-05 428 430 428 430 12100 107.5
2011-07-06 431 439 425 434 7700 108.5
2011-07-07 434 441 434 435 3100 108.8
2011-07-08 437 439 434 436 3500 109
2011-07-11 437 441 435 441 10000 110.3
2011-07-12 436 436 422 435 12200 108.8
2011-07-13 437 443 436 437 6700 109.3
2011-07-14 439 440 434 440 3300 110
2011-07-15 444 447 437 447 14400 111.8
2011-07-19 449 451 442 442 4600 110.5
2011-07-20 445 445 442 445 2000 111.3
2011-07-21 442 442 437 440 1900 110
2011-07-22 440 441 430 437 1900 109.3
2011-07-25 431 431 428 430 2700 107.5
2011-07-26 438 438 429 434 12300 108.5
2011-07-27 438 447 436 441 8500 110.3
2011-07-28 420 430 418 424 12200 106
2011-07-29 420 425 411 411 3900 102.8
2011-08-01 407 418 400 403 8200 100.8
2011-08-02 402 413 402 412 2800 103
2011-08-03 405 408 401 404 2700 101
2011-08-04 404 409 404 409 3100 102.3
2011-08-05 401 408 397 400 13900 100
2011-08-08 392 405 390 390 13100 97.5
2011-08-09 390 401 371 380 10200 95
2011-08-10 390 404 390 402 3200 100.5
2011-08-11 399 403 399 400 10200 100
2011-08-12 407 407 400 403 3400 100.8
2011-08-15 408 412 407 409 4100 102.3
2011-08-16 412 413 412 413 2600 103.3
2011-08-17 410 410 410 410 200 102.5
2011-08-19 404 405 391 399 5000 99.8
2011-08-22 402 402 395 395 500 98.8
2011-08-23 396 396 395 395 700 98.8
2011-08-24 400 401 392 392 2200 98
2011-08-25 388 398 388 395 4800 98.8
2011-08-26 400 400 392 399 3700 99.8
2011-08-29 399 404 399 400 12000 100
2011-08-30 400 410 400 406 13000 101.5
2011-08-31 414 435 402 430 11200 107.5
2011-09-01 430 440 425 429 1600 107.3
2011-09-02 428 430 424 424 1600 106
2011-09-05 428 428 426 426 3200 106.5
2011-09-06 418 418 404 410 7500 102.5
2011-09-07 412 415 412 415 200 103.8
2011-09-09 413 413 410 411 3900 102.8
2011-09-12 410 411 410 410 5400 102.5
2011-09-13 412 412 408 410 5400 102.5
2011-09-14 410 420 410 419 2200 104.8
2011-09-15 418 418 410 410 5100 102.5
2011-09-16 411 411 402 404 8500 101
2011-09-20 405 405 401 401 800 100.3
2011-09-21 400 402 400 400 5400 100
2011-09-22 405 405 405 405 200 101.3
2011-09-26 397 397 392 392 6400 98
2011-09-27 408 408 407 408 800 102
2011-09-28 412 412 404 410 4900 102.5
2011-09-29 406 408 406 408 200 102
2011-09-30 413 413 410 410 900 102.5
2011-10-03 418 418 400 405 10500 101.3
2011-10-04 401 414 400 414 3000 103.5
2011-10-05 410 415 410 415 6700 103.8
2011-10-06 415 422 415 418 5200 104.5
2011-10-07 419 422 418 420 3000 105
2011-10-11 419 419 415 419 2500 104.8
2011-10-12 423 423 420 421 600 105.3
2011-10-13 429 461 423 460 25800 115
2011-10-14 460 481 454 455 47000 113.8
2011-10-17 459 461 451 455 16100 113.8
2011-10-18 454 468 451 455 7100 113.8
2011-10-19 451 452 450 450 1600 112.5
2011-10-20 442 442 440 440 900 110
2011-10-21 432 432 430 431 2000 107.8
2011-10-24 431 432 422 423 2700 105.8
2011-10-25 420 425 416 424 3500 106
2011-10-26 429 429 398 419 5000 104.8
2011-10-27 424 424 410 422 4100 105.5
2011-10-28 423 427 422 424 5800 106
2011-10-31 416 428 414 414 2700 103.5
2011-11-01 410 414 409 414 4100 103.5
2011-11-02 414 420 411 413 4900 103.3
2011-11-04 414 417 414 417 1000 104.3
2011-11-07 418 419 411 419 4600 104.8
2011-11-08 420 420 415 415 400 103.8
2011-11-09 412 412 401 406 2900 101.5
2011-11-10 399 399 379 393 10600 98.3
2011-11-11 391 398 390 393 6600 98.3
2011-11-14 395 397 394 397 2600 99.3
2011-11-15 390 392 387 392 5700 98
2011-11-16 387 390 386 387 6300 96.8
2011-11-17 385 390 379 390 1200 97.5
2011-11-18 389 390 386 390 1700 97.5
2011-11-21 401 401 387 388 17200 97
2011-11-22 380 390 378 390 13100 97.5
2011-11-24 389 392 387 389 12100 97.3
2011-11-25 390 392 385 392 4300 98
2011-11-28 388 395 388 394 11300 98.5
2011-11-29 399 404 399 404 1700 101
2011-11-30 401 402 390 392 5800 98
2011-12-01 400 400 393 399 5700 99.8
2011-12-02 398 404 395 404 2900 101
2011-12-05 404 404 392 398 5200 99.5
2011-12-06 400 401 398 398 2900 99.5
2011-12-07 397 400 397 400 2000 100
2011-12-08 403 405 402 402 4500 100.5
2011-12-09 404 404 400 402 2800 100.5
2011-12-12 408 412 406 410 18300 102.5
2011-12-13 403 406 403 406 2400 101.5
2011-12-14 409 411 407 411 1800 102.8
2011-12-15 404 406 404 406 2900 101.5
2011-12-16 404 406 402 406 3100 101.5
2011-12-19 409 411 407 410 4800 102.5
2011-12-20 410 413 410 413 3100 103.3
2011-12-21 416 490 415 456 45300 114
2011-12-22 431 433 424 429 8500 107.3
2011-12-26 430 437 426 430 3700 107.5
2011-12-27 440 440 428 439 7900 109.8
2011-12-28 435 435 423 425 8400 106.3
2011-12-29 425 425 417 424 2100 106
2011-12-30 425 437 424 434 4900 108.5


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。