個別株価データ

個別株価データ

東証2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
2000-01-04 1380 1390 1380 1390 2000 1390
2000-01-05 1501 1501 1500 1500 3000 1500
2000-01-06 1500 1500 1500 1500 1000 1500
2000-01-07 1380 1400 1380 1400 2000 1400
2000-01-11 1381 1381 1381 1381 1000 1381
2000-01-12 1380 1380 1380 1380 1000 1380
2000-01-13 1380 1390 1380 1390 4000 1390
2000-01-14 1550 1550 1550 1550 1000 1550
2000-01-17 1550 1550 1550 1550 1000 1550
2000-01-18 1538 1538 1538 1538 1000 1538
2000-01-19 1320 1320 1320 1320 3000 1320
2000-01-20 1320 1350 1320 1350 3000 1350
2000-01-21 1380 1390 1380 1390 3000 1390
2000-01-24 1420 1420 1420 1420 2000 1420
2000-01-25 1380 1380 1380 1380 2000 1380
2000-01-28 1390 1392 1390 1392 2000 1392
2000-02-02 1580 1580 1550 1550 7000 1550
2000-02-03 1580 1600 1580 1596 8000 1596
2000-02-04 1600 1600 1585 1585 5000 1585
2000-02-07 1598 1600 1586 1600 8000 1600
2000-02-08 1601 1605 1600 1601 27000 1601
2000-02-09 1601 1601 1601 1601 1000 1601
2000-02-10 1591 1599 1591 1599 2000 1599
2000-02-14 1550 1550 1550 1550 1000 1550
2000-02-15 1540 1540 1540 1540 1000 1540
2000-02-16 1430 1430 1429 1430 6000 1430
2000-02-17 1430 1430 1430 1430 7000 1430
2000-02-18 1430 1430 1430 1430 2000 1430
2000-02-21 1430 1430 1430 1430 2000 1430
2000-02-22 1350 1390 1350 1360 9000 1360
2000-02-23 1350 1351 1350 1350 5000 1350
2000-02-24 1349 1350 1329 1350 7000 1350
2000-02-25 1290 1290 1281 1281 4000 1281
2000-02-28 1321 1340 1281 1340 10000 1340
2000-02-29 1280 1300 1280 1300 7000 1300
2000-03-01 1300 1300 1300 1300 4000 1300
2000-03-02 1320 1320 1320 1320 2000 1320
2000-03-03 1340 1340 1340 1340 3000 1340
2000-03-06 1340 1340 1340 1340 1000 1340
2000-03-07 1340 1340 1280 1280 6000 1280
2000-03-08 1320 1320 1320 1320 2000 1320
2000-03-09 1321 1321 1320 1320 2000 1320
2000-03-10 1280 1320 1280 1300 6000 1300
2000-03-13 1301 1350 1300 1350 7000 1350
2000-03-14 1320 1320 1300 1310 5000 1310
2000-03-15 1310 1310 1310 1310 2000 1310
2000-03-17 1281 1290 1281 1290 3000 1290
2000-03-21 1310 1310 1300 1300 5000 1300
2000-03-22 1300 1300 1300 1300 1000 1300
2000-03-23 1299 1299 1290 1290 5000 1290
2000-03-24 1290 1300 1290 1300 5000 1300
2000-03-27 1300 1339 1300 1339 5000 1339
2000-03-28 1300 1300 1300 1300 2000 1300
2000-03-29 1300 1310 1300 1310 3000 1310
2000-03-30 1311 1311 1311 1311 1000 1311
2000-03-31 1311 1311 1300 1300 2000 1300
2000-04-03 1340 1360 1340 1360 3000 1360
2000-04-04 1330 1330 1300 1300 3000 1300
2000-04-05 1300 1310 1300 1300 5000 1300
2000-04-06 1300 1300 1300 1300 3000 1300
2000-04-07 1300 1300 1300 1300 3000 1300
2000-04-10 1300 1310 1300 1300 3000 1300
2000-04-11 1300 1300 1300 1300 2000 1300
2000-04-12 1300 1300 1300 1300 1000 1300
2000-04-13 1300 1300 1300 1300 1000 1300
2000-04-14 1250 1250 1250 1250 1000 1250
2000-04-17 1220 1220 1200 1200 7000 1200
2000-04-18 1200 1200 1200 1200 3000 1200
2000-04-19 1240 1240 1240 1240 5000 1240
2000-04-20 1240 1240 1240 1240 3000 1240
2000-04-21 1240 1250 1240 1250 3000 1250
2000-04-24 1250 1250 1250 1250 1000 1250
2000-04-25 1250 1250 1250 1250 1000 1250
2000-04-26 1250 1250 1250 1250 3000 1250
2000-05-01 1151 1152 1151 1152 3500 1152
2000-05-02 1192 1192 1192 1192 1000 1192
2000-05-08 1102 1105 1102 1105 3500 1105
2000-05-09 1150 1150 1130 1130 4000 1130
2000-05-10 1200 1200 1130 1150 7000 1150
2000-05-11 1150 1150 1130 1130 3500 1130
2000-05-12 1110 1112 1110 1112 4500 1112
2000-05-15 1109 1109 1105 1105 5500 1105
2000-05-16 1103 1103 1100 1101 4000 1101
2000-05-17 1161 1161 1100 1100 5500 1100
2000-05-18 1140 1140 1100 1100 3000 1100
2000-05-22 1050 1050 1050 1050 1000 1050
2000-05-23 990 990 990 990 3000 990
2000-05-24 970 970 950 950 6500 950
2000-05-25 952 970 952 970 3500 970
2000-05-26 1000 1000 1000 1000 2500 1000
2000-05-29 1026 1026 1020 1020 1500 1020
2000-05-31 1000 1000 1000 1000 500 1000
2000-06-02 1000 1000 1000 1000 4000 1000
2000-06-05 1020 1020 1020 1020 500 1020
2000-06-07 1020 1020 1000 1020 2500 1020
2000-06-08 1020 1020 1000 1020 5000 1020
2000-06-09 1000 1000 1000 1000 1000 1000
2000-06-12 1000 1001 1000 1001 3000 1001
2000-06-13 1041 1041 1041 1041 1000 1041
2000-06-14 1041 1041 1001 1021 3000 1021
2000-06-15 1021 1021 1001 1001 2000 1001
2000-06-16 1002 1002 1001 1002 4500 1002
2000-06-19 1049 1049 1006 1006 5500 1006
2000-06-20 1021 1045 1007 1043 10000 1043
2000-06-21 1043 1043 1043 1043 3000 1043
2000-06-22 1043 1043 1043 1043 2000 1043
2000-06-23 1043 1043 1043 1043 3000 1043
2000-06-26 1103 1103 1023 1031 6500 1031
2000-06-27 1035 1040 1035 1040 1000 1040
2000-06-29 1080 1080 1080 1080 3000 1080
2000-07-04 1100 1100 1090 1090 7000 1090
2000-07-05 1100 1130 1100 1130 5000 1130
2000-07-07 1180 1220 1180 1220 4000 1220
2000-07-10 1220 1220 1220 1220 500 1220
2000-07-11 1260 1260 1260 1260 4500 1260
2000-07-13 1248 1248 1248 1248 500 1248
2000-07-14 1248 1248 1248 1248 500 1248
2000-07-17 1244 1244 1244 1244 500 1244
2000-07-18 1200 1200 1200 1200 1000 1200
2000-07-21 1150 1150 1150 1150 1000 1150
2000-07-24 1010 1070 1010 1070 2500 1070
2000-07-25 1000 1000 1000 1000 500 1000
2000-07-26 1100 1100 1100 1100 1500 1100
2000-07-28 1040 1040 1040 1040 500 1040
2000-07-31 1000 1000 990 990 2000 990
2000-08-01 1001 1001 991 991 23500 991
2000-08-02 1001 1020 1001 1020 2500 1020
2000-08-03 1003 1003 990 990 10500 990
2000-08-04 980 999 980 999 9500 999
2000-08-07 998 998 962 962 3500 962
2000-08-08 962 962 962 962 2000 962
2000-08-09 971 1020 971 1020 3500 1020
2000-08-10 1020 1030 1000 1000 2500 1000
2000-08-11 1000 1000 1000 1000 1000 1000
2000-08-14 980 980 980 980 1000 980
2000-08-15 980 981 980 981 1500 981
2000-08-16 983 1000 983 1000 1000 1000
2000-08-17 1000 1000 991 991 1000 991
2000-08-18 999 999 990 990 1000 990
2000-08-21 990 990 990 990 1000 990
2000-08-22 980 980 980 980 1500 980
2000-08-23 980 980 980 980 1000 980
2000-08-24 990 990 990 990 500 990
2000-08-25 990 991 989 991 2000 991
2000-08-28 1000 1000 980 980 4000 980
2000-08-29 970 970 950 951 4000 951
2000-08-30 950 980 950 980 1000 980
2000-08-31 980 1000 980 1000 2500 1000
2000-09-01 1000 1000 1000 1000 1000 1000
2000-09-04 1000 1000 980 980 3500 980
2000-09-06 950 950 950 950 1000 950
2000-09-08 950 950 950 950 2000 950
2000-09-11 950 950 950 950 2500 950
2000-09-12 950 950 950 950 500 950
2000-09-14 960 960 960 960 1000 960
2000-09-19 990 1000 990 1000 2500 1000
2000-09-20 960 960 960 960 1000 960
2000-09-26 1019 1019 1019 1019 1500 1019
2000-09-28 1000 1000 1000 1000 1000 1000
2000-10-02 1001 1001 1001 1001 3000 1001
2000-10-05 920 920 920 920 3000 920
2000-10-06 920 920 920 920 2000 920
2000-10-10 860 900 860 900 3000 900
2000-10-11 890 890 880 880 1500 880
2000-10-16 882 882 882 882 500 882
2000-10-17 880 880 880 880 500 880
2000-10-18 890 890 877 877 2000 877
2000-10-20 837 880 837 879 2000 879
2000-10-23 860 860 860 860 1000 860
2000-10-24 850 850 850 850 1000 850
2000-10-25 850 850 850 850 500 850
2000-10-26 850 850 850 850 2000 850
2000-11-01 840 840 840 840 1000 840
2000-11-02 845 845 800 800 3000 800
2000-11-06 800 800 745 745 10500 745
2000-11-07 746 747 745 747 3000 747
2000-11-08 750 769 747 747 12500 747
2000-11-09 748 750 745 750 2500 750
2000-11-10 750 760 750 760 8000 760
2000-11-13 770 770 770 770 3000 770
2000-11-14 770 770 770 770 3500 770
2000-11-17 750 750 750 750 1000 750
2000-11-20 770 770 750 750 3500 750
2000-11-21 750 750 750 750 500 750
2000-11-27 790 790 790 790 2500 790
2000-11-28 810 810 810 810 3000 810
2000-11-29 830 850 830 850 4000 850
2000-11-30 851 920 851 920 6500 920
2000-12-01 930 930 929 929 1500 929
2000-12-04 929 940 929 930 8000 930
2000-12-05 938 938 937 937 2000 937
2000-12-06 900 910 900 910 5500 910
2000-12-07 898 898 870 870 4000 870
2000-12-08 850 851 850 850 2000 850
2000-12-11 951 951 951 951 3000 951
2000-12-12 971 971 971 971 4000 971
2000-12-13 880 880 880 880 1000 880
2000-12-14 900 900 900 900 500 900
2000-12-15 900 900 900 900 1000 900
2000-12-19 850 850 850 850 1000 850
2000-12-20 850 850 850 850 1000 850
2000-12-21 900 900 850 850 2500 850
2000-12-22 790 790 790 790 1000 790
2000-12-25 791 798 791 791 2000 791
2000-12-26 871 871 870 871 3000 871
2000-12-27 910 930 910 930 1000 930
2000-12-28 900 900 900 900 1000 900


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。