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
2004-07-06 564000 568000 510000 520000 847 1300
2004-07-07 486000 547000 486000 521000 783 1302.5
2004-07-08 547000 568000 543000 562000 1293 1405
2004-07-09 565000 579000 555000 570000 1699 1425
2004-07-12 578000 586000 563000 586000 1801 1465
2004-07-13 590000 610000 583000 599000 4036 1497.5
2004-07-14 602000 603000 572000 575000 855 1437.5
2004-07-15 575000 580000 531000 555000 651 1387.5
2004-07-16 535000 562000 531000 555000 499 1387.5
2004-07-20 551000 552000 540000 545000 128 1362.5
2004-07-21 555000 583000 550000 577000 653 1442.5
2004-07-22 560000 575000 560000 569000 342 1422.5
2004-07-23 565000 568000 547000 550000 198 1375
2004-07-26 540000 545000 520000 520000 254 1300
2004-07-27 511000 515000 475000 488000 566 1220
2004-07-28 501000 515000 488000 505000 437 1262.5
2004-07-29 497000 497000 455000 473000 760 1182.5
2004-07-30 468000 475000 452000 464000 513 1160
2004-08-02 450000 470000 448000 448000 267 1120
2004-08-03 454000 459000 420000 427000 399 1067.5
2004-08-04 402000 427000 380000 427000 679 1067.5
2004-08-05 437000 455000 423000 442000 307 1105
2004-08-06 420000 439000 420000 435000 180 1087.5
2004-08-09 420000 432000 416000 432000 185 1080
2004-08-10 442000 460000 442000 453000 446 1132.5
2004-08-11 470000 470000 450000 453000 461 1132.5
2004-08-12 443000 452000 434000 437000 247 1092.5
2004-08-13 441000 442000 429000 436000 194 1090
2004-08-16 436000 436000 425000 429000 128 1072.5
2004-08-17 432000 434000 417000 417000 113 1042.5
2004-08-18 415000 415000 398000 402000 331 1005
2004-08-19 412000 412000 402000 409000 88 1022.5
2004-08-20 414000 429000 414000 425000 171 1062.5
2004-08-23 434000 435000 421000 421000 80 1052.5
2004-08-24 423000 430000 417000 417000 96 1042.5
2004-08-25 440000 440000 421000 424000 228 1060
2004-08-26 433000 433000 426000 427000 91 1067.5
2004-08-27 427000 429000 422000 429000 72 1072.5
2004-08-30 431000 435000 425000 427000 183 1067.5
2004-08-31 431000 431000 425000 426000 108 1065
2004-09-01 430000 430000 422000 425000 181 1062.5
2004-09-02 425000 425000 417000 417000 215 1042.5
2004-09-03 413000 415000 409000 411000 169 1027.5
2004-09-06 410000 411000 399000 403000 296 1007.5
2004-09-07 402000 415000 402000 407000 183 1017.5
2004-09-08 405000 405000 397000 399000 594 997.5
2004-09-09 397000 398000 386000 391000 325 977.5
2004-09-10 391000 391000 385000 389000 169 972.5
2004-09-13 387000 387000 385000 387000 166 967.5
2004-09-14 386000 402000 386000 396000 427 990
2004-09-15 392000 392000 382000 383000 292 957.5
2004-09-16 382000 382000 365000 368000 278 920
2004-09-17 368000 377000 366000 374000 199 935
2004-09-21 376000 386000 366000 367000 157 917.5
2004-09-22 363000 363000 349000 353000 375 882.5
2004-09-24 343000 344000 334000 338000 255 845
2004-09-27 340000 343000 328000 331000 187 827.5
2004-09-28 328000 373000 321000 365000 649 912.5
2004-09-29 368000 386000 360000 363000 540 907.5
2004-09-30 368000 380000 362000 369000 135 922.5
2004-10-01 374000 377000 370000 374000 99 935
2004-10-04 385000 386000 375000 379000 120 947.5
2004-10-05 384000 384000 373000 377000 113 942.5
2004-10-06 374000 375000 370000 370000 188 925
2004-10-07 365000 365000 357000 358000 203 895
2004-10-08 353000 370000 351000 370000 587 925
2004-10-12 369000 369000 357000 358000 166 895
2004-10-13 358000 358000 354000 358000 164 895
2004-10-14 355000 356000 352000 355000 131 887.5
2004-10-15 350000 350000 338000 339000 519 847.5
2004-10-18 340000 341000 335000 336000 108 840
2004-10-19 333000 334000 327000 329000 166 822.5
2004-10-20 325000 327000 313000 318000 262 795
2004-10-21 314000 320000 308000 316000 163 790
2004-10-22 315000 317000 311000 317000 163 792.5
2004-10-25 311000 316000 306000 309000 247 772.5
2004-10-26 301000 303000 296000 303000 347 757.5
2004-10-27 303000 305000 301000 301000 153 752.5
2004-10-28 303000 308000 302000 303000 393 757.5
2004-10-29 303000 303000 300000 300000 181 750
2004-11-01 300000 301000 284000 287000 357 717.5
2004-11-02 283000 291000 282000 290000 186 725
2004-11-04 302000 303000 295000 298000 132 745
2004-11-05 298000 300000 292000 295000 247 737.5
2004-11-08 298000 300000 296000 300000 214 750
2004-11-09 300000 300000 293000 294000 233 735
2004-11-10 295000 301000 294000 299000 129 747.5
2004-11-11 305000 308000 301000 302000 660 755
2004-11-12 304000 311000 303000 308000 362 770
2004-11-15 315000 342000 309000 339000 1269 847.5
2004-11-16 344000 345000 332000 340000 736 850
2004-11-17 325000 337000 321000 333000 473 832.5
2004-11-18 332000 333000 319000 319000 221 797.5
2004-11-19 316000 320000 302000 307000 340 767.5
2004-11-22 300000 301000 294000 297000 283 742.5
2004-11-24 296000 296000 287000 288000 428 720
2004-11-25 290000 294000 284000 291000 324 727.5
2004-11-26 292000 308000 289000 304000 443 760
2004-11-29 309000 314000 300000 305000 325 762.5
2004-11-30 307000 307000 301000 305000 151 762.5
2004-12-01 305000 305000 298000 305000 156 762.5
2004-12-02 310000 316000 305000 310000 319 775
2004-12-03 310000 323000 310000 320000 386 800
2004-12-06 323000 323000 316000 317000 325 792.5
2004-12-07 317000 317000 306000 307000 254 767.5
2004-12-08 307000 322000 300000 317000 429 792.5
2004-12-09 318000 319000 303000 306000 277 765
2004-12-10 308000 315000 307000 309000 253 772.5
2004-12-13 304000 309000 304000 306000 102 765
2004-12-14 304000 308000 303000 305000 104 762.5
2004-12-15 304000 306000 299000 299000 196 747.5
2004-12-16 295000 298000 289000 294000 308 735
2004-12-17 291000 300000 289000 297000 351 742.5
2004-12-20 300000 304000 297000 304000 149 760
2004-12-21 299000 304000 298000 304000 329 760
2004-12-22 305000 305000 298000 299000 230 747.5
2004-12-24 297000 299000 293000 293000 414 732.5
2004-12-27 293000 298000 293000 294000 293 735
2004-12-28 296000 304000 294000 303000 303 757.5
2004-12-29 313000 321000 313000 321000 559 802.5
2004-12-30 320000 331000 320000 328000 284 820


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。