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
2009-01-05 384000 385000 367000 369000 306 922.5
2009-01-06 371000 373000 367000 369000 426 922.5
2009-01-07 368000 368000 346000 349000 641 872.5
2009-01-08 350000 392000 350000 390000 774 975
2009-01-09 385000 385000 371000 378000 385 945
2009-01-13 369000 375000 357000 370000 304 925
2009-01-14 368000 368000 358000 364000 355 910
2009-01-15 360000 382000 358000 375000 510 937.5
2009-01-16 377000 389000 368000 387000 380 967.5
2009-01-19 382000 402000 379000 396000 490 990
2009-01-20 396000 407000 392000 402000 724 1005
2009-01-21 395000 398000 378000 378000 294 945
2009-01-22 382000 384000 367000 373000 281 932.5
2009-01-23 373000 374000 365000 365000 256 912.5
2009-01-26 367000 375000 367000 368000 160 920
2009-01-27 371000 385000 371000 382000 430 955
2009-01-28 382000 387000 382000 384000 277 960
2009-01-29 382000 382000 370000 376000 370 940
2009-01-30 375000 390000 375000 388000 424 970
2009-02-02 388000 401000 383000 395000 910 987.5
2009-02-03 396000 404000 393000 399000 485 997.5
2009-02-04 399000 402000 393000 396000 273 990
2009-02-05 397000 399000 393000 396000 192 990
2009-02-06 394000 400000 392000 396000 372 990
2009-02-09 395000 398000 389000 391000 224 977.5
2009-02-10 395000 406000 395000 397000 446 992.5
2009-02-12 397000 443000 397000 434000 1478 1085
2009-02-13 429000 429000 418000 419000 508 1047.5
2009-02-16 429000 448000 425000 435000 894 1087.5
2009-02-17 436000 444000 436000 438000 285 1095
2009-02-18 434000 437000 422000 428000 314 1070
2009-02-19 430000 431000 424000 431000 265 1077.5
2009-02-20 434000 435000 421000 426000 519 1065
2009-02-23 412000 412000 406000 408000 375 1020
2009-02-24 400000 402000 385000 388000 283 970
2009-02-25 399000 403000 389000 396000 243 990
2009-02-26 404000 409000 397000 398000 152 995
2009-02-27 394000 404000 391000 400000 216 1000
2009-03-02 400000 400000 389000 391000 162 977.5
2009-03-03 386000 388000 374000 374000 235 935
2009-03-04 374000 377000 370000 375000 359 937.5
2009-03-05 380000 384000 376000 379000 276 947.5
2009-03-06 374000 397000 374000 395000 289 987.5
2009-03-09 392000 396000 375000 375000 316 937.5
2009-03-10 380000 385000 377000 381000 264 952.5
2009-03-11 384000 390000 378000 379000 459 947.5
2009-03-12 376000 379000 372000 373000 232 932.5
2009-03-13 366000 369000 361000 361000 462 902.5
2009-03-16 361000 369000 361000 362000 240 905
2009-03-17 364000 365000 351000 354000 364 885
2009-03-18 352000 353000 310000 318000 1440 795
2009-03-19 332000 368000 330000 368000 1034 920
2009-03-23 373000 376000 351000 368000 1345 920
2009-03-24 378000 378000 368000 371000 307 927.5
2009-03-25 371000 372000 361000 368000 367 920
2009-03-26 371000 374000 368000 372000 230 930
2009-03-27 372000 378000 366000 375000 761 937.5
2009-03-30 375000 397000 369000 371000 707 927.5
2009-03-31 370000 377000 369000 374000 274 935
2009-04-01 379000 385000 372000 380000 714 950
2009-04-02 380000 384000 374000 381000 243 952.5
2009-04-03 386000 386000 372000 383000 391 957.5
2009-04-06 385000 394000 380000 381000 319 952.5
2009-04-07 380000 381000 370000 374000 324 935
2009-04-08 379000 380000 370000 370000 214 925
2009-04-09 370000 371000 361000 362000 287 905
2009-04-10 360000 363000 355000 357000 237 892.5
2009-04-13 354000 356000 345000 348000 315 870
2009-04-14 356000 356000 332000 337000 663 842.5
2009-04-15 339000 344000 334000 338000 489 845
2009-04-16 342000 345000 333000 336000 484 840
2009-04-17 341000 345000 338000 342000 257 855
2009-04-20 332000 340000 328000 337000 528 842.5
2009-04-21 328000 332000 326000 331000 398 827.5
2009-04-22 331000 332000 318000 320000 647 800
2009-04-23 318000 344000 315000 333000 1332 832.5
2009-04-24 338000 340000 324000 334000 678 835
2009-04-27 341000 346000 339000 343000 333 857.5
2009-04-28 346000 354000 343000 347000 629 867.5
2009-04-30 353000 355000 350000 355000 308 887.5
2009-05-01 359000 361000 347000 359000 570 897.5
2009-05-07 354000 355000 345000 351000 628 877.5
2009-05-08 360000 374000 358000 371000 510 927.5
2009-05-11 383000 388000 378000 385000 502 962.5
2009-05-12 383000 394000 376000 380000 542 950
2009-05-13 370000 374000 365000 367000 238 917.5
2009-05-14 362000 372000 356000 359000 411 897.5
2009-05-15 354000 366000 354000 359000 550 897.5
2009-05-18 351000 356000 342000 343000 500 857.5
2009-05-19 348000 357000 347000 356000 362 890
2009-05-20 359000 360000 347000 350000 293 875
2009-05-21 348000 348000 343000 344000 182 860
2009-05-22 342000 347000 340000 343000 148 857.5
2009-05-25 344000 352000 344000 348000 223 870
2009-05-26 352000 362000 350000 356000 371 890
2009-05-27 364000 364000 354000 361000 405 902.5
2009-05-28 356000 364000 356000 363000 301 907.5
2009-05-29 366000 368000 359000 368000 252 920
2009-06-01 369000 372000 357000 359000 299 897.5
2009-06-02 366000 382000 359000 377000 754 942.5
2009-06-03 389000 390000 381000 383000 514 957.5
2009-06-04 388000 388000 361000 374000 394 935
2009-06-05 374000 374000 363000 364000 276 910
2009-06-08 363000 371000 361000 367000 160 917.5
2009-06-09 364000 368000 362000 362000 198 905
2009-06-10 362000 371000 362000 370000 205 925
2009-06-11 366000 369000 366000 367000 177 917.5
2009-06-12 361000 365000 356000 356000 665 890
2009-06-15 364000 376000 360000 372000 398 930
2009-06-16 371000 371000 358000 361000 408 902.5
2009-06-17 361000 370000 356000 368000 422 920
2009-06-18 364000 368000 359000 366000 255 915
2009-06-19 367000 372000 357000 357000 354 892.5
2009-06-22 361000 369000 360000 368000 345 920
2009-06-23 368000 374000 366000 370000 337 925
2009-06-24 373000 376000 370000 373000 333 932.5
2009-06-25 375000 376000 374000 376000 198 940
2009-06-26 380000 382000 378000 382000 356 955
2009-06-29 382000 382000 363000 363000 568 907.5
2009-06-30 365000 372000 364000 369000 209 922.5
2009-07-01 370000 372000 366000 370000 351 925
2009-07-02 371000 375000 369000 370000 279 925
2009-07-03 370000 370000 362000 363000 252 907.5
2009-07-06 366000 368000 366000 368000 148 920
2009-07-07 369000 374000 369000 371000 230 927.5
2009-07-08 370000 370000 362000 365000 330 912.5
2009-07-09 364000 364000 358000 358000 259 895
2009-07-10 362000 371000 359000 370000 395 925
2009-07-13 374000 374000 359000 365000 641 912.5
2009-07-14 370000 370000 356000 361000 551 902.5
2009-07-15 375000 375000 370000 372000 558 930
2009-07-16 372000 374000 370000 371000 108 927.5
2009-07-17 380000 390000 377000 385000 984 962.5
2009-07-21 400000 400000 393000 393000 489 982.5
2009-07-22 397000 414000 395000 407000 601 1017.5
2009-07-23 406000 407000 396000 396000 323 990
2009-07-24 400000 403000 395000 398000 103 995
2009-07-27 413000 423000 408000 417000 578 1042.5
2009-07-28 421000 421000 407000 409000 330 1022.5
2009-07-29 406000 408000 402000 407000 109 1017.5
2009-07-30 405000 412000 399000 399000 473 997.5
2009-07-31 404000 405000 400000 402000 213 1005
2009-08-03 400000 400000 384000 389000 563 972.5
2009-08-04 390000 390000 384000 387000 258 967.5
2009-08-05 389000 396000 387000 391000 477 977.5
2009-08-06 392000 400000 388000 397000 507 992.5
2009-08-07 396000 400000 389000 391000 233 977.5
2009-08-10 393000 395000 391000 392000 121 980
2009-08-11 394000 395000 391000 393000 98 982.5
2009-08-12 393000 401000 393000 394000 251 985
2009-08-13 398000 398000 389000 391000 251 977.5
2009-08-14 387000 391000 384000 386000 337 965
2009-08-17 383000 383000 371000 373000 587 932.5
2009-08-18 370000 384000 370000 378000 255 945
2009-08-19 382000 384000 371000 375000 417 937.5
2009-08-20 374000 379000 373000 378000 176 945
2009-08-21 378000 381000 374000 375000 107 937.5
2009-08-24 375000 380000 375000 379000 161 947.5
2009-08-25 380000 383000 367000 374000 392 935
2009-08-26 377000 378000 375000 378000 151 945
2009-08-27 380000 382000 373000 375000 344 937.5
2009-08-28 375000 381000 374000 379000 314 947.5
2009-08-31 380000 386000 378000 383000 177 957.5
2009-09-01 383000 383000 377000 379000 187 947.5
2009-09-02 374000 379000 373000 376000 155 940
2009-09-03 375000 376000 373000 375000 120 937.5
2009-09-04 373000 377000 373000 374000 235 935
2009-09-07 375000 375000 372000 373000 126 932.5
2009-09-08 374000 375000 371000 374000 100 935
2009-09-09 375000 376000 372000 375000 77 937.5
2009-09-10 376000 376000 373000 375000 99 937.5
2009-09-11 378000 378000 374000 376000 178 940
2009-09-14 379000 384000 375000 377000 132 942.5
2009-09-15 379000 385000 376000 383000 193 957.5
2009-09-16 386000 387000 377000 383000 279 957.5
2009-09-17 380000 381000 378000 380000 136 950
2009-09-18 379000 385000 373000 385000 166 962.5
2009-09-24 383000 385000 380000 383000 250 957.5
2009-09-25 379000 385000 377000 378000 178 945
2009-09-28 378000 378000 365000 374000 195 935
2009-09-29 375000 376000 373000 375000 116 937.5
2009-09-30 371000 376000 371000 373000 113 932.5
2009-10-01 373000 374000 366000 370000 197 925
2009-10-02 355000 359000 350000 353000 588 882.5
2009-10-05 351000 354000 344000 348000 304 870
2009-10-06 351000 351000 343000 344000 193 860
2009-10-07 349000 349000 345000 348000 132 870
2009-10-08 350000 355000 349000 349000 212 872.5
2009-10-09 348000 351000 348000 350000 190 875
2009-10-13 350000 350000 343000 346000 160 865
2009-10-14 350000 352000 346000 350000 212 875
2009-10-15 351000 353000 347000 347000 156 867.5
2009-10-16 348000 352000 347000 347000 151 867.5
2009-10-19 350000 356000 349000 356000 152 890
2009-10-20 361000 368000 358000 367000 325 917.5
2009-10-21 366000 366000 360000 364000 213 910
2009-10-22 360000 365000 357000 362000 195 905
2009-10-23 362000 365000 359000 362000 100 905
2009-10-26 362000 362000 354000 362000 122 905
2009-10-27 357000 359000 355000 359000 106 897.5
2009-10-28 365000 366000 361000 362000 180 905
2009-10-29 361000 361000 355000 357000 151 892.5
2009-10-30 363000 365000 362000 364000 108 910
2009-11-02 355000 365000 352000 365000 143 912.5
2009-11-04 363000 363000 356000 360000 121 900
2009-11-05 359000 361000 351000 361000 219 902.5
2009-11-06 362000 362000 355000 358000 119 895
2009-11-09 363000 363000 357000 361000 126 902.5
2009-11-10 362000 368000 357000 368000 265 920
2009-11-11 367000 368000 362000 362000 135 905
2009-11-12 357000 359000 343000 346000 255 865
2009-11-13 349000 350000 345000 349000 158 872.5
2009-11-16 347000 347000 333000 341000 248 852.5
2009-11-17 341000 342000 334000 335000 130 837.5
2009-11-18 330000 330000 324000 329000 267 822.5
2009-11-19 330000 330000 324000 330000 116 825
2009-11-20 330000 330000 321000 325000 181 812.5
2009-11-24 323000 327000 321000 322000 196 805
2009-11-25 324000 330000 312000 319000 327 797.5
2009-11-26 314000 322000 313000 320000 91 800
2009-11-27 315000 334000 315000 321000 193 802.5
2009-11-30 325000 329000 325000 328000 172 820
2009-12-01 334000 342000 334000 341000 194 852.5
2009-12-02 344000 352000 343000 350000 272 875
2009-12-03 355000 378000 353000 366000 508 915
2009-12-04 370000 375000 365000 373000 451 932.5
2009-12-07 373000 375000 365000 370000 210 925
2009-12-08 370000 374000 368000 370000 273 925
2009-12-09 360000 373000 356000 368000 268 920
2009-12-10 365000 368000 357000 359000 217 897.5
2009-12-11 359000 360000 352000 355000 228 887.5
2009-12-14 355000 358000 348000 358000 124 895
2009-12-15 356000 361000 353000 357000 147 892.5
2009-12-16 352000 362000 352000 361000 189 902.5
2009-12-17 358000 364000 356000 361000 256 902.5
2009-12-18 361000 367000 359000 363000 130 907.5
2009-12-21 364000 371000 362000 364000 151 910
2009-12-22 365000 370000 365000 365000 103 912.5
2009-12-24 375000 376000 370000 373000 236 932.5
2009-12-25 373000 373000 368000 370000 100 925
2009-12-28 371000 374000 365000 371000 92 927.5
2009-12-29 376000 376000 370000 373000 106 932.5
2009-12-30 374000 374000 365000 365000 100 912.5


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。