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 382000 383000 365000 367000 160 917.5
2008-01-07 362000 381000 360000 380000 182 950
2008-01-08 379000 379000 377000 377000 153 942.5
2008-01-09 372000 394000 365000 394000 177 985
2008-01-10 387000 397000 387000 397000 185 992.5
2008-01-11 398000 399000 396000 397000 280 992.5
2008-01-15 387000 389000 374000 375000 403 937.5
2008-01-16 370000 377000 357000 365000 463 912.5
2008-01-17 345000 359000 331000 352000 525 880
2008-01-18 330000 340000 320000 328000 671 820
2008-01-21 313000 320000 309000 313000 576 782.5
2008-01-22 302000 307000 285000 285000 330 712.5
2008-01-23 300000 312000 298000 304000 385 760
2008-01-24 307000 321000 307000 319000 322 797.5
2008-01-25 323000 341000 323000 337000 340 842.5
2008-01-28 337000 338000 326000 328000 278 820
2008-01-29 333000 342000 330000 338000 146 845
2008-01-30 348000 353000 343000 344000 268 860
2008-01-31 346000 368000 342000 368000 268 920
2008-02-01 370000 383000 369000 383000 194 957.5
2008-02-04 403000 403000 385000 397000 545 992.5
2008-02-05 391000 397000 388000 397000 141 992.5
2008-02-06 372000 380000 363000 377000 243 942.5
2008-02-07 371000 381000 366000 380000 188 950
2008-02-08 382000 399000 382000 393000 271 982.5
2008-02-12 398000 404000 395000 404000 460 1010
2008-02-13 404000 429000 402000 425000 839 1062.5
2008-02-14 424000 442000 420000 441000 1216 1102.5
2008-02-15 431000 431000 418000 427000 473 1067.5
2008-02-18 428000 442000 426000 442000 336 1105
2008-02-19 444000 450000 440000 448000 356 1120
2008-02-20 448000 457000 445000 451000 803 1127.5
2008-02-21 450000 486000 450000 485000 1075 1212.5
2008-02-22 480000 492000 476000 492000 679 1230
2008-02-25 489000 495000 479000 486000 624 1215
2008-02-26 481000 482000 463000 463000 642 1157.5
2008-02-27 460000 468000 452000 459000 464 1147.5
2008-02-28 454000 455000 439000 439000 507 1097.5
2008-02-29 441000 452000 432000 445000 1106 1112.5
2008-03-03 420000 456000 420000 452000 836 1130
2008-03-04 453000 489000 446000 486000 837 1215
2008-03-05 481000 484000 469000 474000 451 1185
2008-03-06 474000 488000 473000 483000 377 1207.5
2008-03-07 463000 482000 461000 466000 401 1165
2008-03-10 450000 451000 433000 444000 414 1110
2008-03-11 429000 451000 426000 447000 356 1117.5
2008-03-12 467000 467000 427000 430000 499 1075
2008-03-13 422000 429000 410000 415000 472 1037.5
2008-03-14 400000 406000 390000 393000 626 982.5
2008-03-17 373000 407000 366000 400000 664 1000
2008-03-18 395000 433000 394000 432000 403 1080
2008-03-19 446000 446000 433000 445000 448 1112.5
2008-03-21 435000 449000 432000 445000 301 1112.5
2008-03-24 446000 467000 446000 463000 249 1157.5
2008-03-25 470000 479000 468000 476000 402 1190
2008-03-26 479000 498000 478000 496000 924 1240
2008-03-27 501000 519000 501000 515000 1278 1287.5
2008-03-28 515000 526000 505000 511000 855 1277.5
2008-03-31 501000 508000 467000 484000 977 1210
2008-04-01 489000 512000 477000 501000 551 1252.5
2008-04-02 503000 510000 503000 509000 178 1272.5
2008-04-03 500000 513000 498000 513000 150 1282.5
2008-04-04 512000 512000 501000 504000 185 1260
2008-04-07 504000 507000 493000 499000 254 1247.5
2008-04-08 494000 504000 479000 480000 317 1200
2008-04-09 484000 504000 482000 504000 494 1260
2008-04-10 494000 496000 480000 491000 354 1227.5
2008-04-11 492000 529000 492000 527000 895 1317.5
2008-04-14 513000 520000 506000 508000 419 1270
2008-04-15 502000 504000 485000 487000 531 1217.5
2008-04-16 490000 496000 477000 493000 529 1232.5
2008-04-17 495000 522000 495000 519000 450 1297.5
2008-04-18 511000 515000 490000 492000 586 1230
2008-04-21 491000 495000 467000 469000 517 1172.5
2008-04-22 464000 478000 460000 473000 590 1182.5
2008-04-23 468000 468000 455000 456000 456 1140
2008-04-24 466000 474000 463000 470000 764 1175
2008-04-25 477000 488000 477000 485000 546 1212.5
2008-04-28 495000 503000 493000 502000 763 1255
2008-04-30 502000 502000 494000 496000 425 1240
2008-05-01 500000 521000 497000 518000 992 1295
2008-05-02 516000 516000 487000 493000 598 1232.5
2008-05-07 517000 518000 502000 516000 585 1290
2008-05-08 496000 503000 489000 496000 599 1240
2008-05-09 497000 503000 486000 490000 544 1225
2008-05-12 495000 505000 491000 501000 517 1252.5
2008-05-13 506000 511000 500000 502000 381 1255
2008-05-14 505000 508000 497000 501000 390 1252.5
2008-05-15 502000 512000 501000 506000 260 1265
2008-05-16 496000 502000 489000 496000 369 1240
2008-05-19 492000 492000 462000 466000 787 1165
2008-05-20 467000 475000 464000 474000 375 1185
2008-05-21 469000 473000 466000 469000 256 1172.5
2008-05-22 465000 472000 462000 472000 175 1180
2008-05-23 471000 471000 464000 464000 250 1160
2008-05-26 465000 469000 453000 454000 280 1135
2008-05-27 450000 463000 443000 452000 308 1130
2008-05-28 462000 473000 457000 472000 423 1180
2008-05-29 475000 483000 470000 483000 292 1207.5
2008-05-30 480000 495000 475000 495000 643 1237.5
2008-06-02 490000 500000 486000 491000 452 1227.5
2008-06-03 481000 484000 462000 462000 449 1155
2008-06-04 465000 469000 453000 453000 588 1132.5
2008-06-05 458000 468000 456000 467000 332 1167.5
2008-06-06 479000 481000 474000 479000 526 1197.5
2008-06-09 479000 484000 472000 478000 553 1195
2008-06-10 486000 492000 477000 479000 289 1197.5
2008-06-11 484000 484000 474000 481000 330 1202.5
2008-06-12 483000 494000 477000 488000 446 1220
2008-06-13 495000 495000 480000 484000 310 1210
2008-06-16 488000 493000 485000 488000 166 1220
2008-06-17 486000 493000 484000 491000 147 1227.5
2008-06-18 493000 508000 493000 506000 485 1265
2008-06-19 498000 504000 493000 500000 360 1250
2008-06-20 500000 500000 482000 482000 154 1205
2008-06-23 483000 485000 478000 482000 120 1205
2008-06-24 477000 485000 476000 477000 151 1192.5
2008-06-25 478000 490000 478000 490000 261 1225
2008-06-26 450000 472000 447000 470000 700 1175
2008-06-27 460000 473000 460000 468000 241 1170
2008-06-30 463000 468000 459000 463000 208 1157.5
2008-07-01 459000 465000 458000 463000 458 1157.5
2008-07-02 458000 464000 457000 460000 508 1150
2008-07-03 455000 455000 424000 428000 1881 1070
2008-07-04 426000 436000 425000 430000 1128 1075
2008-07-07 425000 436000 425000 435000 511 1087.5
2008-07-08 432000 432000 422000 427000 870 1067.5
2008-07-09 432000 450000 432000 446000 621 1115
2008-07-10 441000 464000 441000 462000 587 1155
2008-07-11 472000 483000 467000 479000 1041 1197.5
2008-07-14 469000 469000 435000 459000 3231 1147.5
2008-07-15 454000 454000 445000 446000 613 1115
2008-07-16 441000 453000 441000 451000 261 1127.5
2008-07-17 451000 453000 447000 450000 220 1125
2008-07-18 452000 457000 450000 457000 321 1142.5
2008-07-22 454000 457000 446000 456000 346 1140
2008-07-23 449000 450000 444000 445000 462 1112.5
2008-07-24 450000 479000 449000 475000 691 1187.5
2008-07-25 465000 473000 462000 468000 349 1170
2008-07-28 473000 485000 468000 482000 426 1205
2008-07-29 467000 487000 467000 484000 362 1210
2008-07-30 479000 495000 479000 492000 433 1230
2008-07-31 487000 487000 477000 484000 218 1210
2008-08-01 480000 480000 445000 453000 462 1132.5
2008-08-04 443000 453000 440000 442000 437 1105
2008-08-05 441000 454000 440000 453000 369 1132.5
2008-08-06 455000 455000 435000 438000 526 1095
2008-08-07 443000 452000 442000 449000 438 1122.5
2008-08-08 444000 444000 436000 443000 329 1107.5
2008-08-11 442000 442000 432000 432000 248 1080
2008-08-12 433000 433000 412000 412000 558 1030
2008-08-13 408000 408000 373000 389000 1211 972.5
2008-08-14 387000 393000 382000 387000 373 967.5
2008-08-15 392000 404000 391000 401000 373 1002.5
2008-08-18 402000 404000 395000 400000 634 1000
2008-08-19 398000 401000 393000 397000 461 992.5
2008-08-20 393000 395000 386000 391000 1007 977.5
2008-08-21 391000 393000 385000 391000 604 977.5
2008-08-22 396000 407000 393000 402000 678 1005
2008-08-25 403000 406000 402000 402000 288 1005
2008-08-26 400000 400000 393000 395000 107 987.5
2008-08-27 387000 390000 384000 385000 208 962.5
2008-08-28 387000 393000 386000 389000 141 972.5
2008-08-29 404000 413000 403000 412000 454 1030
2008-09-01 405000 413000 398000 400000 468 1000
2008-09-02 390000 396000 381000 388000 430 970
2008-09-03 385000 390000 377000 387000 338 967.5
2008-09-04 377000 382000 372000 373000 620 932.5
2008-09-05 368000 368000 355000 364000 241 910
2008-09-08 384000 388000 376000 380000 679 950
2008-09-09 372000 374000 359000 359000 563 897.5
2008-09-10 344000 353000 343000 343000 327 857.5
2008-09-11 348000 381000 348000 376000 892 940
2008-09-12 376000 395000 376000 390000 416 975
2008-09-16 385000 392000 376000 390000 372 975
2008-09-17 404000 404000 358000 360000 430 900
2008-09-18 345000 381000 345000 371000 327 927.5
2008-09-19 366000 391000 357000 382000 510 955
2008-09-22 378000 378000 360000 361000 302 902.5
2008-09-24 351000 375000 351000 370000 405 925
2008-09-25 362000 370000 355000 360000 180 900
2008-09-26 362000 365000 355000 359000 305 897.5
2008-09-29 355000 359000 347000 348000 255 870
2008-09-30 334000 339000 323000 331000 336 827.5
2008-10-01 336000 342000 326000 330000 362 825
2008-10-02 334000 335000 320000 321000 219 802.5
2008-10-03 312000 330000 312000 323000 292 807.5
2008-10-06 319000 319000 289300 293100 428 732.8
2008-10-07 263100 303000 263100 303000 308 757.5
2008-10-08 290000 290000 269000 280100 725 700.3
2008-10-09 285000 305000 285000 293500 385 733.8
2008-10-10 303000 306000 297000 302000 743 755
2008-10-14 337000 352000 327000 352000 397 880
2008-10-15 337000 357000 336000 357000 334 892.5
2008-10-16 311000 328000 309000 315000 510 787.5
2008-10-17 325000 326000 310000 318000 385 795
2008-10-20 319000 363000 315000 362000 553 905
2008-10-21 357000 376000 353000 374000 574 935
2008-10-22 361000 375000 354000 360000 319 900
2008-10-23 340000 340000 321000 337000 310 842.5
2008-10-24 342000 343000 311000 317000 376 792.5
2008-10-27 317000 326000 293100 297000 551 742.5
2008-10-28 296900 328000 286500 328000 468 820
2008-10-29 353000 364000 347000 359000 472 897.5
2008-10-30 360000 398000 360000 397000 622 992.5
2008-10-31 398000 417000 388000 406000 541 1015
2008-11-04 401000 410000 396000 406000 280 1015
2008-11-05 406000 410000 382000 392000 513 980
2008-11-06 381000 415000 378000 411000 375 1027.5
2008-11-07 411000 418000 401000 411000 409 1027.5
2008-11-10 408000 416000 396000 403000 254 1007.5
2008-11-11 403000 408000 387000 402000 238 1005
2008-11-12 387000 420000 387000 415000 372 1037.5
2008-11-13 403000 404000 390000 390000 241 975
2008-11-14 408000 408000 381000 382000 306 955
2008-11-17 391000 396000 378000 393000 283 982.5
2008-11-18 394000 400000 386000 387000 294 967.5
2008-11-19 392000 392000 377000 381000 180 952.5
2008-11-20 377000 378000 373000 375000 159 937.5
2008-11-21 369000 376000 362000 375000 144 937.5
2008-11-25 376000 383000 369000 370000 412 925
2008-11-26 374000 374000 364000 364000 179 910
2008-11-27 375000 380000 363000 365000 282 912.5
2008-11-28 374000 375000 369000 372000 237 930
2008-12-01 377000 377000 365000 368000 87 920
2008-12-02 366000 374000 360000 367000 224 917.5
2008-12-03 363000 372000 363000 371000 107 927.5
2008-12-04 372000 405000 370000 401000 408 1002.5
2008-12-05 396000 415000 396000 406000 330 1015
2008-12-08 405000 444000 405000 432000 558 1080
2008-12-09 436000 465000 434000 462000 808 1155
2008-12-10 450000 455000 443000 446000 679 1115
2008-12-11 426000 433000 407000 412000 481 1030
2008-12-12 404000 414000 395000 400000 303 1000
2008-12-15 415000 420000 413000 413000 478 1032.5
2008-12-16 405000 411000 399000 408000 269 1020
2008-12-17 410000 413000 404000 407000 285 1017.5
2008-12-18 408000 408000 398000 398000 393 995
2008-12-19 396000 399000 375000 377000 529 942.5
2008-12-22 372000 372000 355000 359000 1257 897.5
2008-12-24 360000 375000 360000 365000 636 912.5
2008-12-25 366000 366000 355000 361000 838 902.5
2008-12-26 360000 361000 353000 357000 843 892.5
2008-12-29 362000 378000 357000 377000 638 942.5
2008-12-30 377000 386000 374000 385000 362 962.5


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。