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
2005-01-04 9500 9550 9100 9100 11250 758.3
2005-01-05 9200 9210 9170 9200 7250 766.7
2005-01-06 9150 9480 9150 9320 12850 776.7
2005-01-07 9500 9500 9370 9430 4100 785.8
2005-01-11 9430 9520 9430 9500 12000 791.7
2005-01-12 9500 9500 9310 9400 10250 783.3
2005-01-13 9360 9390 9300 9360 5500 780
2005-01-14 9350 9400 9160 9400 10150 783.3
2005-01-17 9400 9590 9350 9450 15550 787.5
2005-01-18 9450 9450 9260 9420 13400 785
2005-01-19 9320 9380 9270 9290 3800 774.2
2005-01-20 9150 9270 9150 9190 4450 765.8
2005-01-21 9110 9280 9110 9150 3400 762.5
2005-01-24 9110 9410 9100 9390 18500 782.5
2005-01-25 9390 9500 9290 9500 17050 791.7
2005-01-26 9450 9500 9380 9450 9100 787.5
2005-01-27 9450 9450 9330 9450 1600 787.5
2005-01-28 9430 9500 9360 9430 5650 785.8
2005-01-31 9460 9890 9460 9700 19700 808.3
2005-02-01 9730 9730 9440 9700 7250 808.3
2005-02-02 9700 9700 9500 9550 6200 795.8
2005-02-03 9550 9560 9410 9500 9450 791.7
2005-02-04 9600 9600 9370 9370 8650 780.8
2005-02-07 9290 9540 9270 9520 31300 793.3
2005-02-08 9550 9640 9450 9480 14600 790
2005-02-09 9700 9700 9450 9490 6200 790.8
2005-02-10 9410 9460 9190 9190 10450 765.8
2005-02-14 9090 9300 9070 9200 13800 766.7
2005-02-15 9290 9310 9220 9280 15850 773.3
2005-02-16 9280 9340 9180 9340 11150 778.3
2005-02-17 9330 9450 9110 9190 13750 765.8
2005-02-18 9290 9370 9110 9290 21000 774.2
2005-02-21 9250 9540 9250 9510 26800 792.5
2005-02-22 9590 9590 9430 9500 11100 791.7
2005-02-23 9450 9600 9380 9590 22950 799.2
2005-02-24 9600 9910 9550 9810 35150 817.5
2005-02-25 9900 10150 9820 9990 32200 832.5
2005-02-28 10000 10100 9700 9850 13300 820.8
2005-03-01 9900 10170 9900 10120 19700 843.3
2005-03-02 9820 10100 9790 9800 20000 816.7
2005-03-03 9760 9760 9530 9610 19200 800.8
2005-03-04 9790 10190 9620 10060 23600 838.3
2005-03-07 10060 10200 10030 10200 39800 850
2005-03-08 10140 10280 10000 10230 33750 852.5
2005-03-09 10200 10400 10090 10270 25100 855.8
2005-03-10 10260 10260 9900 10120 14450 843.3
2005-03-11 10120 10500 10120 10490 32450 874.2
2005-03-14 10370 10400 10100 10130 23300 844.2
2005-03-15 10140 10200 9870 9920 16900 826.7
2005-03-16 10020 10230 9950 10110 27900 842.5
2005-03-17 10240 10240 9950 9960 27250 830
2005-03-18 9970 10050 9970 10020 39000 835
2005-03-22 10250 10410 10240 10300 36700 858.3
2005-03-23 10400 10460 10300 10400 40750 866.7
2005-03-24 10400 10460 10320 10330 29950 860.8
2005-03-25 10490 10490 10130 10220 8750 851.7
2005-03-28 10330 10430 10100 10100 6500 841.7
2005-03-29 10500 10500 10030 10150 13250 845.8
2005-03-30 10190 10190 9800 10090 11650 840.8
2005-03-31 10290 10290 10100 10250 11900 854.2
2005-04-01 10050 10400 10050 10400 9250 866.7
2005-04-04 10480 10480 10240 10290 7200 857.5
2005-04-05 10450 10450 10260 10290 16200 857.5
2005-04-06 10200 10400 10200 10330 7250 860.8
2005-04-07 10330 10390 10200 10390 3600 865.8
2005-04-08 10270 10350 10270 10330 1950 860.8
2005-04-11 10280 10280 10150 10250 5500 854.2
2005-04-12 10130 10140 9840 9980 18750 831.7
2005-04-13 10010 10090 9870 9900 20950 825
2005-04-14 9820 9890 9680 9790 14300 815.8
2005-04-15 9600 9690 9460 9600 12100 800
2005-04-18 9100 9510 9080 9120 13850 760
2005-04-19 9490 9550 9250 9480 21000 790
2005-04-20 9610 9890 9540 9790 22450 815.8
2005-04-21 9480 9820 9430 9780 17950 815
2005-04-22 9680 9890 9680 9830 5750 819.2
2005-04-25 9850 10230 9850 10120 10650 843.3
2005-04-26 10130 10130 9920 9970 6950 830.8
2005-04-27 10140 10140 9960 10020 7700 835
2005-04-28 10070 10150 10000 10050 10450 837.5
2005-05-02 10050 10050 9570 9620 17200 801.7
2005-05-06 9820 9960 9790 9900 9700 825
2005-05-09 10030 10400 9990 10400 17200 866.7
2005-05-10 10300 10400 10200 10380 9600 865
2005-05-11 10300 10380 10300 10370 8150 864.2
2005-05-12 10330 10380 10280 10330 7900 860.8
2005-05-13 10330 10360 10150 10260 7850 855
2005-05-16 10360 10410 10260 10260 21650 855
2005-05-17 10320 10400 10030 10050 9450 837.5
2005-05-18 10030 10180 10010 10090 10350 840.8
2005-05-19 10290 10350 10110 10260 16950 855
2005-05-20 10510 10600 10480 10530 15650 877.5
2005-05-23 10800 11500 10800 11090 47500 924.2
2005-05-24 11200 11200 10690 10770 14250 897.5
2005-05-25 10650 10890 10650 10740 19300 895
2005-05-26 10540 10900 10400 10700 18850 891.7
2005-05-27 11100 11100 10620 10710 13600 892.5
2005-05-30 10500 10800 10500 10680 13700 890
2005-05-31 10680 10850 10580 10850 9150 904.2
2005-06-01 11000 11100 10840 11010 11300 917.5
2005-06-02 10800 11080 10610 10750 9850 895.8
2005-06-03 10670 10760 10490 10680 21550 890
2005-06-06 10660 10980 10550 10950 12450 912.5
2005-06-07 10940 11100 10900 11090 11950 924.2
2005-06-08 11080 11090 10560 10690 21900 890.8
2005-06-09 10700 10790 10610 10700 26650 891.7
2005-06-10 10530 10830 10530 10750 15700 895.8
2005-06-13 10740 10800 10720 10720 7450 893.3
2005-06-14 10790 10890 10730 10780 6600 898.3
2005-06-15 10760 11100 10760 11100 7350 925
2005-06-16 10900 11100 10830 10890 9900 907.5
2005-06-17 10890 11000 10880 10880 7300 906.7
2005-06-20 11000 11010 10900 10960 7250 913.3
2005-06-21 10960 11070 10900 10980 7950 915
2005-06-22 10700 10880 10700 10840 15750 903.3
2005-06-23 10830 10850 10720 10830 9050 902.5
2005-06-24 10720 10750 10650 10750 7600 895.8
2005-06-27 10630 10630 10450 10560 12950 880
2005-06-28 10570 10780 10530 10640 9550 886.7
2005-06-29 10650 10900 10650 10890 11200 907.5
2005-06-30 10850 10850 10610 10610 6950 884.2
2005-07-01 10560 10600 10430 10490 24950 874.2
2005-07-04 10580 10590 10520 10590 6050 882.5
2005-07-05 10550 10650 10480 10500 7450 875
2005-07-06 10510 10730 10500 10720 19250 893.3
2005-07-07 10520 10660 10520 10550 8650 879.2
2005-07-08 10500 10630 10450 10500 8350 875
2005-07-11 10750 10750 10650 10720 8650 893.3
2005-07-12 10730 10740 10670 10680 5100 890
2005-07-13 10680 10750 10600 10660 5900 888.3
2005-07-14 10750 10780 10630 10630 8900 885.8
2005-07-15 10800 10800 10610 10610 6150 884.2
2005-07-19 10900 10900 10620 10700 5850 891.7
2005-07-20 10700 10730 10560 10560 10850 880
2005-07-21 10570 10570 10410 10410 14500 867.5
2005-07-22 10420 10450 10070 10190 26250 849.2
2005-07-25 10490 10630 10390 10540 15600 878.3
2005-07-26 10550 10550 10450 10520 7750 876.7
2005-07-27 10460 10690 10460 10580 11250 881.7
2005-07-28 10720 10720 10580 10650 4150 887.5
2005-07-29 10660 10750 10570 10710 8050 892.5
2005-08-01 10750 10850 10700 10820 5200 901.7
2005-08-02 10820 10830 10620 10620 6300 885
2005-08-03 10750 10820 10720 10770 5550 897.5
2005-08-04 10800 10820 10620 10740 9750 895
2005-08-05 10620 11090 10580 11090 30750 924.2
2005-08-08 11130 12500 11130 11560 167500 963.3
2005-08-09 11750 11780 11160 11230 50600 935.8
2005-08-10 11370 11370 11140 11190 18550 932.5
2005-08-11 11190 11190 11060 11080 17400 923.3
2005-08-12 10820 11050 10800 10990 11900 915.8
2005-08-15 10970 11230 10900 11130 12850 927.5
2005-08-16 11160 11230 11140 11160 5550 930
2005-08-17 11100 11120 10890 10890 15200 907.5
2005-08-18 10880 10930 10830 10870 19700 905.8
2005-08-19 10810 10820 10630 10660 13400 888.3
2005-08-22 10650 10710 10640 10680 14200 890
2005-08-23 10770 10790 10670 10680 19050 890
2005-08-24 10740 11100 10700 11000 13750 916.7
2005-08-25 11000 11100 10900 11070 11750 922.5
2005-08-26 11070 11100 10850 11100 9450 925
2005-08-29 11240 11490 11150 11470 34650 955.8
2005-08-30 11270 11460 11110 11450 17700 954.2
2005-08-31 11450 11630 11430 11530 30650 960.8
2005-09-01 11350 11480 11350 11390 8750 949.2
2005-09-02 11390 11460 11250 11250 8750 937.5
2005-09-05 11160 11330 11160 11230 6650 935.8
2005-09-06 11240 11320 11210 11220 8800 935
2005-09-07 11200 11250 11010 11180 9350 931.7
2005-09-08 11160 11160 10940 11000 9250 916.7
2005-09-09 10820 10980 10800 10970 24200 914.2
2005-09-12 10980 11150 10970 11130 7300 927.5
2005-09-13 11030 11170 10950 11110 7350 925.8
2005-09-14 11120 11290 11110 11260 8200 938.3
2005-09-15 11250 11400 11200 11370 8700 947.5
2005-09-16 11310 11360 11170 11170 12100 930.8
2005-09-20 11270 11270 11030 11150 17550 929.2
2005-09-21 11140 11150 11010 11140 6100 928.3
2005-09-22 11290 11290 10890 10890 12650 907.5
2005-09-26 10890 11120 10890 11070 14000 922.5
2005-09-27 11020 11020 10770 10770 17550 897.5
2005-09-28 10900 11000 10870 10980 7550 915
2005-09-29 10950 10950 10800 10930 13600 910.8
2005-09-30 10980 10980 10750 10810 22100 900.8
2005-10-03 10940 10940 10760 10850 13000 904.2
2005-10-04 10900 11180 10820 11120 17350 926.7
2005-10-05 11320 11390 11130 11370 25750 947.5
2005-10-06 11390 11530 11380 11470 27250 955.8
2005-10-07 11500 11510 11350 11450 29550 954.2
2005-10-11 11460 11660 11440 11520 34150 960
2005-10-12 11560 11560 11420 11420 17300 951.7
2005-10-13 11410 11450 11310 11370 14300 947.5
2005-10-14 11170 11430 11170 11430 13350 952.5
2005-10-17 11500 11600 11220 11220 22450 935
2005-10-18 11500 11550 11050 11170 11200 930.8
2005-10-19 11180 11180 11000 11000 10050 916.7
2005-10-20 11140 11150 11010 11090 12050 924.2
2005-10-21 11030 11200 11010 11100 7600 925
2005-10-24 11130 11200 10840 10900 19000 908.3
2005-10-25 10900 11000 10870 10890 14050 907.5
2005-10-26 10890 10980 10870 10940 16050 911.7
2005-10-27 11050 11170 11030 11090 21400 924.2
2005-10-28 11000 11060 10930 11040 24350 920
2005-10-31 11000 11040 10950 10970 23000 914.2
2005-11-01 10900 10990 10890 10930 16150 910.8
2005-11-02 11000 11190 11000 11150 18200 929.2
2005-11-04 11290 11980 11260 11850 39450 987.5
2005-11-07 11770 11950 11510 11920 34000 993.3
2005-11-08 12000 12470 11990 12120 39200 1010
2005-11-09 12200 12610 12200 12320 36850 1026.7
2005-11-10 12320 12610 12320 12400 6600 1033.3
2005-11-11 12400 12490 12400 12400 13500 1033.3
2005-11-14 12310 12380 12250 12330 25050 1027.5
2005-11-15 12250 12250 11700 11820 28900 985
2005-11-16 11840 12030 11740 11900 9350 991.7
2005-11-17 11910 11910 11650 11740 10750 978.3
2005-11-18 11850 11850 11700 11740 10100 978.3
2005-11-21 11650 12240 11650 12080 16550 1006.7
2005-11-22 12080 12090 11570 11670 18750 972.5
2005-11-24 11780 11900 11750 11810 31100 984.2
2005-11-25 12560 12560 11890 12130 28550 1010.8
2005-11-28 12000 12130 11890 12090 9850 1007.5
2005-11-29 12000 12100 11920 11980 7650 998.3
2005-11-30 11790 11940 11750 11750 8800 979.2
2005-12-01 11860 11930 11840 11890 15150 990.8
2005-12-02 11930 12030 11850 12000 13300 1000
2005-12-05 12010 12230 12010 12210 15600 1017.5
2005-12-06 12210 12250 12100 12170 9000 1014.2
2005-12-07 12190 12400 12190 12310 11300 1025.8
2005-12-08 12400 12550 12290 12530 18500 1044.2
2005-12-09 12700 13000 12570 12920 20450 1076.7
2005-12-12 13520 13930 13000 13100 17550 1091.7
2005-12-13 13100 13370 13090 13250 13650 1104.2
2005-12-14 13110 13310 12740 13230 17500 1102.5
2005-12-15 13230 13230 12760 12940 7950 1078.3
2005-12-16 13140 13140 12600 12660 7950 1055
2005-12-19 12550 13450 12550 13170 16800 1097.5
2005-12-20 12970 13390 12900 13380 9150 1115
2005-12-21 13500 13890 13170 13890 17900 1157.5
2005-12-22 14360 14500 13600 13890 32500 1157.5
2005-12-26 13920 14100 13510 13820 27350 1151.7
2005-12-27 14220 14900 14110 14310 36150 1192.5
2005-12-28 13910 14540 13910 14270 14900 1189.2
2005-12-29 14270 14660 14080 14360 22250 1196.7
2005-12-30 14000 14100 13860 14000 7150 1166.7


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。