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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2003-01-06 3760 3950 3760 3940 2550 328.3
2003-01-07 3950 4000 3950 3950 5350 329.2
2003-01-08 3940 3980 3900 3900 1600 325
2003-01-09 3850 3980 3800 3900 2950 325
2003-01-10 4030 4030 3900 3970 5600 330.8
2003-01-14 3900 4150 3900 4130 14850 344.2
2003-01-15 4130 4130 3970 4030 6800 335.8
2003-01-16 4010 4050 3940 4000 5950 333.3
2003-01-17 3940 4000 3920 3990 7300 332.5
2003-01-20 3900 3980 3890 3980 5550 331.7
2003-01-21 3930 3940 3880 3900 7600 325
2003-01-22 3810 3890 3770 3780 6750 315
2003-01-23 3790 3790 3750 3750 3900 312.5
2003-01-24 3950 3950 3760 3770 12100 314.2
2003-01-27 3710 3750 3550 3600 14050 300
2003-01-28 3500 3530 3460 3490 14100 290.8
2003-01-29 3440 3480 3240 3350 47100 279.2
2003-01-30 3400 3530 3360 3500 61000 291.7
2003-01-31 3400 3470 3400 3410 10700 284.2
2003-02-03 3400 3490 3400 3440 9650 286.7
2003-02-04 3500 3500 3430 3490 2750 290.8
2003-02-05 3540 3600 3400 3400 14200 283.3
2003-02-06 3500 3540 3430 3540 2700 295
2003-02-07 3550 3590 3500 3540 16350 295
2003-02-10 3540 3600 3520 3600 25550 300
2003-02-12 3800 3960 3750 3940 50000 328.3
2003-02-13 3940 3970 3870 3960 16100 330
2003-02-14 3980 4140 3980 4050 22150 337.5
2003-02-17 4100 4210 4100 4150 3450 345.8
2003-02-18 4100 4230 4000 4200 9250 350
2003-02-19 4250 4270 4200 4220 10300 351.7
2003-02-20 4270 4310 4210 4310 23600 359.2
2003-02-21 4370 4750 4370 4500 29900 375
2003-02-24 4610 4750 4590 4600 31900 383.3
2003-02-25 4600 4600 4200 4380 7400 365
2003-02-26 4330 4500 4330 4430 4600 369.2
2003-02-27 4450 4450 4320 4320 3600 360
2003-02-28 4380 4400 4330 4380 4500 365
2003-03-03 4330 4400 4330 4400 1750 366.7
2003-03-04 4400 4470 4350 4450 3100 370.8
2003-03-05 4460 4480 4440 4470 3200 372.5
2003-03-06 4490 4500 4370 4370 8000 364.2
2003-03-07 4350 4360 3990 3990 10900 332.5
2003-03-10 3990 4110 3950 4090 9800 340.8
2003-03-11 4000 4030 3870 3870 9500 322.5
2003-03-12 4000 4000 3820 4000 5650 333.3
2003-03-13 4010 4050 3990 4040 2950 336.7
2003-03-14 4090 4110 4010 4110 20550 342.5
2003-03-17 4310 4310 4200 4200 8650 350
2003-03-18 4250 4490 4250 4400 12050 366.7
2003-03-19 4390 4390 4220 4340 2650 361.7
2003-03-20 4540 4840 4470 4840 34250 403.3
2003-03-24 5190 5200 4900 4990 36050 415.8
2003-03-25 5040 5050 4960 5010 41650 417.5
2003-03-26 5000 5050 4950 4980 39300 415
2003-03-27 5010 5100 5010 5100 30800 425
2003-03-28 5250 5700 5200 5550 35000 462.5
2003-03-31 5470 5470 5200 5220 13800 435
2003-04-01 5220 5220 5100 5180 18450 431.7
2003-04-02 5220 5290 5150 5190 13950 432.5
2003-04-03 5200 5230 5170 5170 44250 430.8
2003-04-04 5220 5220 5120 5140 20650 428.3
2003-04-07 5140 5150 5100 5120 10800 426.7
2003-04-08 4950 5130 4920 5100 11100 425
2003-04-09 5260 5260 5100 5170 26950 430.8
2003-04-10 5250 5250 5180 5190 23350 432.5
2003-04-11 5290 5300 5220 5250 21300 437.5
2003-04-14 5190 5190 4970 5070 9350 422.5
2003-04-15 5010 5120 5010 5010 8450 417.5
2003-04-16 5050 5080 4980 5000 13550 416.7
2003-04-17 5100 5210 5100 5200 10500 433.3
2003-04-18 5300 5550 5300 5430 19800 452.5
2003-04-21 5400 5400 5180 5350 10650 445.8
2003-04-22 5150 5150 5020 5030 2900 419.2
2003-04-23 5030 5090 5000 5050 13100 420.8
2003-04-24 5160 5220 5080 5220 8300 435
2003-04-25 5250 5270 5060 5140 9450 428.3
2003-04-28 4880 4880 4570 4570 12750 380.8
2003-04-30 4520 4780 4520 4700 28100 391.7
2003-05-01 4700 4880 4700 4850 4350 404.2
2003-05-02 4700 5040 4700 5030 10600 419.2
2003-05-06 5040 5320 5040 5200 7900 433.3
2003-05-07 5310 5320 5060 5110 2550 425.8
2003-05-08 5100 5140 4870 4960 950 413.3
2003-05-09 5240 5330 5240 5300 9450 441.7
2003-05-12 5310 5380 5290 5300 2900 441.7
2003-05-13 5450 5600 5410 5460 19150 455
2003-05-14 4960 5190 4950 5000 21550 416.7
2003-05-15 4900 4900 4500 4510 27050 375.8
2003-05-16 4480 4480 4200 4450 57250 370.8
2003-05-19 4500 4750 4310 4750 12450 395.8
2003-05-20 4800 5030 4760 4880 13150 406.7
2003-05-21 4890 4910 4760 4870 5600 405.8
2003-05-22 4770 4820 4760 4770 5400 397.5
2003-05-23 4950 5100 4940 5030 12200 419.2
2003-05-26 5030 5190 5000 5190 8600 432.5
2003-05-27 5200 5280 5100 5100 18400 425
2003-05-28 5190 5190 5020 5060 2250 421.7
2003-05-29 5150 5150 4960 5070 10700 422.5
2003-05-30 5080 5120 5080 5110 2750 425.8
2003-06-02 5020 5110 5010 5100 16100 425
2003-06-03 4900 4900 4850 4870 29400 405.8
2003-06-04 4820 4840 4810 4820 9000 401.7
2003-06-05 4800 4850 4660 4700 28500 391.7
2003-06-06 4710 4730 4710 4730 16900 394.2
2003-06-09 4680 4720 4670 4680 10250 390
2003-06-10 4630 4670 4590 4630 12500 385.8
2003-06-11 4680 4700 4630 4660 24100 388.3
2003-06-12 4710 4820 4700 4740 16850 395
2003-06-13 5000 5100 4900 4950 18500 412.5
2003-06-16 4900 4900 4740 4800 3750 400
2003-06-17 4750 4810 4750 4810 7450 400.8
2003-06-18 4850 4910 4850 4890 5350 407.5
2003-06-19 4890 4900 4840 4850 17850 404.2
2003-06-20 4750 4800 4750 4770 3000 397.5
2003-06-23 4750 4750 4580 4580 9700 381.7
2003-06-24 4560 4560 4450 4510 16150 375.8
2003-06-25 4740 4750 4670 4670 6650 389.2
2003-06-26 4750 4750 4670 4670 11800 389.2
2003-06-27 4740 4740 4630 4680 2450 390
2003-06-30 4680 4680 4500 4560 13950 380
2003-07-01 4560 4680 4520 4670 3750 389.2
2003-07-02 4820 4990 4730 4990 18100 415.8
2003-07-03 5090 5100 5000 5010 21550 417.5
2003-07-04 5000 5010 4910 4970 7050 414.2
2003-07-07 5000 5200 4900 5200 13150 433.3
2003-07-08 5300 5460 5300 5400 15950 450
2003-07-09 5410 5410 5220 5390 12750 449.2
2003-07-10 5210 5320 5070 5130 3750 427.5
2003-07-11 5230 5230 4900 4980 5350 415
2003-07-14 5010 5070 5000 5060 3200 421.7
2003-07-15 5360 5400 5250 5350 8500 445.8
2003-07-16 5250 5340 5240 5250 4950 437.5
2003-07-17 5300 5300 5240 5250 7050 437.5
2003-07-18 5150 5300 5110 5260 5050 438.3
2003-07-22 5210 5270 5210 5260 1400 438.3
2003-07-23 5300 5500 5250 5420 5950 451.7
2003-07-24 5300 5320 5260 5290 4500 440.8
2003-07-25 5490 5490 5350 5350 8350 445.8
2003-07-28 5350 5490 5350 5460 3050 455
2003-07-29 5490 5490 5350 5350 3250 445.8
2003-07-30 5450 5450 5350 5420 2850 451.7
2003-07-31 5400 5400 5350 5380 2600 448.3
2003-08-01 5410 5700 5410 5640 13050 470
2003-08-04 5590 5590 5400 5540 2400 461.7
2003-08-05 5540 5540 5400 5410 2100 450.8
2003-08-06 5610 6410 5610 6400 39900 533.3
2003-08-07 5900 6100 5750 5750 24400 479.2
2003-08-08 6000 6040 5860 5940 39000 495
2003-08-11 6000 6100 5900 6000 6300 500
2003-08-12 6000 6300 5980 6170 8900 514.2
2003-08-13 6300 6900 6300 6720 23200 560
2003-08-14 6700 6750 6530 6560 21900 546.7
2003-08-15 6550 6630 6370 6470 17950 539.2
2003-08-18 6770 6770 6450 6480 1000 540
2003-08-19 6600 6660 6600 6620 7300 551.7
2003-08-20 6650 6650 6600 6620 2050 551.7
2003-08-21 6600 6640 6480 6530 2300 544.2
2003-08-22 6470 6470 6350 6360 3600 530
2003-08-25 6460 6460 6110 6150 7300 512.5
2003-08-26 6100 6250 6100 6230 3900 519.2
2003-08-27 6130 6150 6100 6130 7800 510.8
2003-08-28 6200 6200 6130 6140 7250 511.7
2003-08-29 6160 6380 6150 6230 5800 519.2
2003-09-01 6250 6450 6150 6450 3100 537.5
2003-09-02 6550 6550 6350 6350 2500 529.2
2003-09-03 6600 6650 6480 6480 10450 540
2003-09-04 6480 6550 6470 6520 4450 543.3
2003-09-05 6320 6400 6290 6330 7700 527.5
2003-09-08 6300 6320 6270 6300 2800 525
2003-09-09 6200 6280 6150 6230 7350 519.2
2003-09-10 6030 6220 6000 6130 17600 510.8
2003-09-11 6130 6130 5930 5930 9850 494.2
2003-09-12 5930 6050 5930 5960 30000 496.7
2003-09-16 6160 6220 6110 6190 12250 515.8
2003-09-17 6400 6400 6190 6400 12500 533.3
2003-09-18 6630 6630 6520 6550 11450 545.8
2003-09-19 6250 6480 6250 6410 3950 534.2
2003-09-22 6340 6840 6340 6840 20600 570
2003-09-24 6840 7000 6840 6900 8800 575
2003-09-25 6900 6970 6250 6250 17200 520.8
2003-09-26 6270 6750 6270 6660 8650 555
2003-09-29 6710 6810 6650 6670 25250 555.8
2003-09-30 6700 6790 6600 6610 6150 550.8
2003-10-01 6610 6660 6500 6500 14600 541.7
2003-10-02 6500 6580 6490 6510 17650 542.5
2003-10-03 6520 6770 6520 6620 36950 551.7
2003-10-06 7100 7100 6900 7020 15100 585
2003-10-07 7210 7450 7210 7330 22350 610.8
2003-10-08 7330 7950 7120 7710 27900 642.5
2003-10-09 7750 7860 7460 7680 21650 640
2003-10-10 7600 7710 7500 7650 9750 637.5
2003-10-14 7790 8650 7740 8650 32450 720.8
2003-10-15 9000 9000 7960 8040 33850 670
2003-10-16 8130 8500 8130 8410 14700 700.8
2003-10-17 8430 8430 8000 8100 7450 675
2003-10-20 8000 8080 7920 7960 15800 663.3
2003-10-21 7950 8070 7950 8020 24650 668.3
2003-10-22 8120 8120 7750 7750 10050 645.8
2003-10-23 7150 7600 7000 7260 20100 605
2003-10-24 7660 7700 7400 7490 7100 624.2
2003-10-27 7290 7730 7290 7590 4750 632.5
2003-10-28 7300 7590 7300 7500 7750 625
2003-10-29 7510 7800 7510 7700 3350 641.7
2003-10-30 7600 7940 7600 7870 4400 655.8
2003-10-31 7900 7900 7760 7840 6200 653.3
2003-11-04 7960 7990 7730 7870 9850 655.8
2003-11-05 8000 8000 7800 7960 9650 663.3
2003-11-06 8960 8960 8760 8960 69250 746.7
2003-11-07 8950 8950 7970 8100 39850 675
2003-11-10 8190 8190 7550 7550 15800 629.2
2003-11-11 7550 7700 7200 7680 23450 640
2003-11-12 7700 7710 7530 7590 10550 632.5
2003-11-13 7690 7880 7690 7700 9100 641.7
2003-11-14 7500 7610 7500 7520 6300 626.7
2003-11-17 7340 7340 6850 6870 10950 572.5
2003-11-18 6270 7400 6270 7320 13100 610
2003-11-19 7520 7980 7520 7840 8650 653.3
2003-11-20 8010 8020 7950 7980 16150 665
2003-11-21 7980 8100 7970 8000 16100 666.7
2003-11-25 8300 8400 8000 8000 8300 666.7
2003-11-26 8000 8200 7910 7990 17050 665.8
2003-11-27 8090 8200 7950 7970 17450 664.2
2003-11-28 7770 7800 7550 7700 8200 641.7
2003-12-01 7400 8000 7400 7910 3400 659.2
2003-12-02 8000 8030 7910 7910 11000 659.2
2003-12-03 7900 8050 7850 8000 2800 666.7
2003-12-04 7700 8040 7700 7950 4100 662.5
2003-12-05 8000 8000 7800 7870 1450 655.8
2003-12-08 7950 7960 7710 7950 5050 662.5
2003-12-09 8000 8020 7850 8000 8100 666.7
2003-12-10 8000 8100 7900 8010 8550 667.5
2003-12-11 8100 8300 8080 8290 5100 690.8
2003-12-12 8570 8570 8200 8340 8400 695
2003-12-15 8550 8550 8340 8390 5050 699.2
2003-12-16 8320 8320 7990 7990 1800 665.8
2003-12-17 8000 8150 7850 7940 8950 661.7
2003-12-18 7940 7980 7930 7950 750 662.5
2003-12-19 7980 8040 7700 7820 3300 651.7
2003-12-22 7570 7710 7400 7550 7800 629.2
2003-12-24 7520 7570 7430 7520 5500 626.7
2003-12-25 7720 7750 7510 7750 3950 645.8
2003-12-26 7750 7830 7680 7750 2950 645.8
2003-12-29 7890 7960 7750 7920 4200 660
2003-12-30 8090 8090 7900 8040 1900 670


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。