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
2005-01-04 332000 334000 327000 334000 300 835
2005-01-05 334000 339000 330000 338000 490 845
2005-01-06 335000 345000 334000 345000 859 862.5
2005-01-07 347000 348000 336000 339000 513 847.5
2005-01-11 343000 345000 339000 345000 533 862.5
2005-01-12 347000 347000 341000 343000 340 857.5
2005-01-13 347000 378000 347000 368000 4077 920
2005-01-14 365000 383000 360000 380000 1813 950
2005-01-17 380000 384000 374000 384000 696 960
2005-01-18 383000 383000 376000 377000 532 942.5
2005-01-19 379000 392000 377000 387000 1423 967.5
2005-01-20 383000 384000 378000 381000 374 952.5
2005-01-21 375000 384000 375000 379000 453 947.5
2005-01-24 375000 394000 370000 391000 787 977.5
2005-01-25 395000 402000 388000 399000 1473 997.5
2005-01-26 400000 410000 391000 393000 1165 982.5
2005-01-27 393000 415000 391000 401000 1087 1002.5
2005-01-28 402000 416000 402000 408000 1050 1020
2005-01-31 415000 435000 415000 428000 1315 1070
2005-02-01 430000 432000 414000 418000 802 1045
2005-02-02 413000 415000 402000 413000 557 1032.5
2005-02-03 420000 421000 412000 415000 501 1037.5
2005-02-04 411000 415000 400000 401000 404 1002.5
2005-02-07 401000 405000 385000 387000 551 967.5
2005-02-08 337000 353000 337000 352000 2854 880
2005-02-09 348000 353000 340000 344000 1011 860
2005-02-10 343000 343000 331000 332000 612 830
2005-02-14 352000 361000 347000 360000 1159 900
2005-02-15 364000 383000 362000 383000 1363 957.5
2005-02-16 388000 389000 371000 372000 682 930
2005-02-17 373000 373000 359000 365000 401 912.5
2005-02-18 370000 370000 350000 356000 340 890
2005-02-21 356000 362000 351000 355000 243 887.5
2005-02-22 357000 361000 355000 359000 217 897.5
2005-02-23 363000 363000 353000 354000 417 885
2005-02-24 356000 363000 356000 359000 201 897.5
2005-02-25 359000 359000 349000 351000 475 877.5
2005-02-28 354000 358000 349000 350000 268 875
2005-03-01 351000 355000 351000 354000 199 885
2005-03-02 354000 373000 354000 368000 434 920
2005-03-03 368000 368000 358000 358000 167 895
2005-03-04 363000 365000 358000 362000 131 905
2005-03-07 363000 365000 358000 360000 204 900
2005-03-08 359000 360000 354000 359000 271 897.5
2005-03-09 359000 359000 354000 356000 148 890
2005-03-10 360000 362000 357000 362000 274 905
2005-03-11 364000 368000 363000 365000 182 912.5
2005-03-14 370000 373000 368000 371000 255 927.5
2005-03-15 374000 377000 366000 368000 244 920
2005-03-16 368000 368000 361000 362000 115 905
2005-03-17 362000 363000 355000 356000 248 890
2005-03-18 361000 361000 354000 358000 215 895
2005-03-22 357000 358000 353000 357000 203 892.5
2005-03-23 392000 403000 377000 402000 2897 1005
2005-03-24 407000 416000 404000 405000 2900 1012.5
2005-03-25 402000 402000 390000 397000 721 992.5
2005-03-28 395000 397000 384000 385000 219 962.5
2005-03-29 389000 391000 383000 383000 208 957.5
2005-03-30 382000 383000 376000 380000 317 950
2005-03-31 383000 396000 383000 396000 298 990
2005-04-01 398000 400000 391000 396000 392 990
2005-04-04 392000 392000 387000 387000 135 967.5
2005-04-05 387000 390000 382000 385000 230 962.5
2005-04-06 383000 388000 382000 388000 115 970
2005-04-07 393000 393000 385000 389000 196 972.5
2005-04-08 387000 390000 384000 390000 247 975
2005-04-11 389000 389000 384000 385000 176 962.5
2005-04-12 381000 387000 380000 387000 249 967.5
2005-04-13 392000 410000 383000 403000 1018 1007.5
2005-04-14 398000 425000 396000 422000 2394 1055
2005-04-15 414000 428000 405000 425000 1355 1062.5
2005-04-18 410000 417000 402000 403000 578 1007.5
2005-04-19 408000 416000 406000 416000 397 1040
2005-04-20 421000 427000 412000 423000 1212 1057.5
2005-04-21 413000 419000 411000 413000 575 1032.5
2005-04-22 417000 420000 410000 411000 365 1027.5
2005-04-25 411000 415000 410000 413000 212 1032.5
2005-04-26 412000 412000 406000 406000 87 1015
2005-04-27 404000 410000 404000 408000 184 1020
2005-04-28 412000 412000 405000 410000 259 1025
2005-05-02 408000 413000 406000 412000 220 1030
2005-05-06 415000 420000 411000 417000 257 1042.5
2005-05-09 415000 418000 413000 418000 138 1045
2005-05-10 415000 415000 405000 405000 310 1012.5
2005-05-11 403000 403000 383000 384000 662 960
2005-05-12 389000 394000 383000 385000 307 962.5
2005-05-13 389000 390000 379000 379000 313 947.5
2005-05-16 377000 378000 352000 357000 753 892.5
2005-05-17 372000 372000 358000 358000 381 895
2005-05-18 359000 363000 357000 361000 274 902.5
2005-05-19 367000 372000 365000 372000 204 930
2005-05-20 377000 377000 371000 373000 155 932.5
2005-05-23 374000 376000 374000 376000 66 940
2005-05-24 376000 379000 370000 371000 128 927.5
2005-05-25 373000 380000 356000 357000 351 892.5
2005-05-26 357000 363000 352000 352000 354 880
2005-05-27 353000 358000 352000 358000 143 895
2005-05-30 358000 362000 356000 356000 95 890
2005-05-31 356000 361000 348000 354000 225 885
2005-06-01 353000 354000 350000 352000 223 880
2005-06-02 355000 360000 354000 358000 188 895
2005-06-03 360000 360000 355000 358000 106 895
2005-06-06 358000 360000 353000 357000 189 892.5
2005-06-07 356000 358000 353000 356000 147 890
2005-06-08 357000 374000 354000 374000 472 935
2005-06-09 369000 372000 365000 369000 227 922.5
2005-06-10 369000 373000 368000 371000 82 927.5
2005-06-13 376000 377000 372000 373000 139 932.5
2005-06-14 374000 374000 362000 367000 158 917.5
2005-06-15 362000 365000 358000 363000 258 907.5
2005-06-16 363000 363000 357000 358000 274 895
2005-06-17 356000 363000 356000 360000 85 900
2005-06-20 362000 369000 356000 364000 219 910
2005-06-21 366000 374000 363000 370000 285 925
2005-06-22 367000 383000 366000 382000 574 955
2005-06-23 383000 383000 377000 380000 265 950
2005-06-24 377000 377000 373000 373000 256 932.5
2005-06-27 375000 375000 370000 372000 164 930
2005-06-28 370000 375000 370000 374000 88 935
2005-06-29 377000 377000 369000 371000 203 927.5
2005-06-30 371000 372000 368000 368000 106 920
2005-07-01 368000 379000 368000 379000 288 947.5
2005-07-04 378000 380000 370000 376000 493 940
2005-07-05 372000 376000 371000 372000 99 930
2005-07-06 373000 375000 371000 371000 76 927.5
2005-07-07 372000 376000 371000 375000 185 937.5
2005-07-08 375000 377000 372000 377000 371 942.5
2005-07-11 387000 390000 380000 381000 478 952.5
2005-07-12 382000 383000 367000 372000 344 930
2005-07-13 373000 375000 369000 372000 172 930
2005-07-14 369000 370000 363000 364000 561 910
2005-07-15 366000 368000 360000 362000 1156 905
2005-07-19 362000 363000 356000 357000 577 892.5
2005-07-20 360000 362000 355000 355000 415 887.5
2005-07-21 355000 360000 355000 357000 343 892.5
2005-07-22 358000 362000 354000 361000 308 902.5
2005-07-25 368000 368000 361000 363000 292 907.5
2005-07-26 361000 362000 357000 359000 287 897.5
2005-07-27 360000 360000 356000 358000 142 895
2005-07-28 359000 363000 358000 363000 200 907.5
2005-07-29 361000 362000 359000 361000 101 902.5
2005-08-01 359000 363000 357000 360000 142 900
2005-08-02 360000 360000 349000 355000 282 887.5
2005-08-03 357000 357000 352000 355000 198 887.5
2005-08-04 355000 355000 350000 351000 154 877.5
2005-08-05 350000 350000 348000 349000 175 872.5
2005-08-08 337000 342000 335000 341000 696 852.5
2005-08-09 353000 357000 350000 356000 268 890
2005-08-10 360000 360000 355000 357000 136 892.5
2005-08-11 355000 358000 351000 356000 360 890
2005-08-12 358000 359000 353000 357000 126 892.5
2005-08-15 357000 360000 354000 356000 96 890
2005-08-16 354000 355000 345000 354000 469 885
2005-08-17 352000 353000 350000 353000 293 882.5
2005-08-18 354000 365000 352000 365000 280 912.5
2005-08-19 363000 365000 360000 365000 390 912.5
2005-08-22 350000 354000 348000 353000 771 882.5
2005-08-23 351000 352000 347000 348000 761 870
2005-08-24 348000 348000 345000 345000 318 862.5
2005-08-25 345000 346000 340000 342000 401 855
2005-08-26 341000 345000 341000 342000 268 855
2005-08-29 345000 346000 342000 345000 267 862.5
2005-08-30 343000 344000 327000 333000 1196 832.5
2005-08-31 333000 336000 321000 325000 1275 812.5
2005-09-01 330000 334000 327000 331000 497 827.5
2005-09-02 331000 335000 328000 331000 480 827.5
2005-09-05 331000 335000 328000 329000 315 822.5
2005-09-06 329000 332000 328000 329000 285 822.5
2005-09-07 329000 330000 322000 330000 397 825
2005-09-08 328000 329000 326000 326000 102 815
2005-09-09 327000 327000 324000 324000 140 810
2005-09-12 326000 328000 325000 326000 114 815
2005-09-13 327000 333000 326000 333000 173 832.5
2005-09-14 333000 339000 333000 339000 330 847.5
2005-09-15 339000 342000 338000 341000 352 852.5
2005-09-16 346000 346000 342000 342000 292 855
2005-09-20 347000 348000 344000 346000 338 865
2005-09-21 350000 350000 345000 346000 376 865
2005-09-22 344000 349000 344000 349000 426 872.5
2005-09-26 350000 352000 350000 352000 389 880
2005-09-27 350000 350000 344000 344000 295 860
2005-09-28 341000 344000 336000 339000 200 847.5
2005-09-29 339000 339000 325000 326000 352 815
2005-09-30 321000 326000 321000 325000 372 812.5
2005-10-03 326000 333000 326000 331000 218 827.5
2005-10-04 331000 335000 331000 332000 217 830
2005-10-05 332000 332000 330000 331000 68 827.5
2005-10-06 331000 333000 330000 330000 165 825
2005-10-07 329000 329000 326000 329000 68 822.5
2005-10-11 328000 328000 320000 328000 222 820
2005-10-12 324000 325000 322000 324000 254 810
2005-10-13 324000 330000 322000 330000 174 825
2005-10-14 330000 330000 327000 327000 110 817.5
2005-10-17 332000 345000 330000 341000 576 852.5
2005-10-18 339000 349000 336000 349000 371 872.5
2005-10-19 349000 350000 347000 350000 416 875
2005-10-20 345000 348000 338000 340000 140 850
2005-10-21 340000 344000 338000 344000 211 860
2005-10-24 342000 347000 342000 344000 85 860
2005-10-25 345000 347000 343000 346000 157 865
2005-10-26 346000 349000 346000 348000 97 870
2005-10-27 348000 348000 343000 346000 157 865
2005-10-28 344000 345000 340000 343000 59 857.5
2005-10-31 343000 346000 340000 343000 91 857.5
2005-11-01 340000 343000 340000 343000 57 857.5
2005-11-02 343000 345000 340000 345000 176 862.5
2005-11-04 346000 347000 345000 346000 156 865
2005-11-07 347000 350000 347000 347000 454 867.5
2005-11-08 348000 355000 348000 355000 377 887.5
2005-11-09 355000 358000 352000 358000 258 895
2005-11-10 360000 361000 355000 359000 250 897.5
2005-11-11 360000 360000 357000 359000 175 897.5
2005-11-14 349000 353000 345000 351000 280 877.5
2005-11-15 347000 349000 347000 348000 263 870
2005-11-16 347000 347000 344000 346000 177 865
2005-11-17 348000 348000 341000 341000 109 852.5
2005-11-18 340000 342000 337000 337000 90 842.5
2005-11-21 337000 340000 335000 337000 127 842.5
2005-11-22 338000 339000 334000 338000 85 845
2005-11-24 338000 339000 337000 337000 94 842.5
2005-11-25 336000 343000 336000 343000 235 857.5
2005-11-28 344000 344000 340000 340000 89 850
2005-11-29 339000 345000 335000 345000 316 862.5
2005-11-30 354000 368000 351000 363000 1359 907.5
2005-12-01 390000 413000 385000 407000 3657 1017.5
2005-12-02 407000 407000 392000 397000 839 992.5
2005-12-05 397000 397000 385000 394000 406 985
2005-12-06 395000 397000 385000 389000 361 972.5
2005-12-07 391000 395000 391000 395000 173 987.5
2005-12-08 396000 396000 385000 386000 142 965
2005-12-09 385000 389000 384000 387000 111 967.5
2005-12-12 387000 389000 386000 388000 239 970
2005-12-13 388000 388000 380000 380000 114 950
2005-12-14 383000 387000 380000 383000 244 957.5
2005-12-15 387000 395000 386000 395000 309 987.5
2005-12-16 395000 395000 389000 391000 195 977.5
2005-12-19 388000 391000 388000 391000 115 977.5
2005-12-20 386000 388000 377000 388000 129 970
2005-12-21 382000 388000 382000 384000 117 960
2005-12-22 385000 386000 382000 385000 91 962.5
2005-12-26 386000 389000 385000 385000 180 962.5
2005-12-27 387000 387000 380000 384000 119 960
2005-12-28 385000 400000 385000 398000 442 995
2005-12-29 398000 400000 390000 394000 169 985
2005-12-30 396000 405000 393000 401000 328 1002.5


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。