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
2008-01-04 5600 5600 5400 5410 16200 1352.5
2008-01-07 5260 6050 5050 5820 63750 1455
2008-01-08 5520 5580 5380 5490 44150 1372.5
2008-01-09 5390 5600 5390 5550 28850 1387.5
2008-01-10 5490 5540 5380 5390 51850 1347.5
2008-01-11 5290 5330 5160 5190 24250 1297.5
2008-01-15 5390 5440 5050 5070 41600 1267.5
2008-01-16 4730 4860 4730 4740 36800 1185
2008-01-17 4820 4930 4810 4920 17300 1230
2008-01-18 4800 5420 4750 5250 39200 1312.5
2008-01-21 5150 5150 4980 5010 55800 1252.5
2008-01-22 4800 4900 4710 4740 30300 1185
2008-01-23 4900 5050 4900 5040 38300 1260
2008-01-24 5200 5630 5160 5630 34750 1407.5
2008-01-25 5670 6140 5670 6080 113550 1520
2008-01-28 3050 3050 2910 2990 80150 1495
2008-01-29 3150 3150 2970 2985 86800 1492.5
2008-01-30 3060 3080 2840 2930 107800 1465
2008-01-31 2890 2945 2765 2900 112550 1450
2008-02-01 2805 2885 2800 2810 50800 1405
2008-02-04 2850 2970 2820 2900 86150 1450
2008-02-05 2825 2890 2810 2810 79050 1405
2008-02-06 2690 2785 2680 2735 143200 1367.5
2008-02-07 2730 2770 2605 2720 108700 1360
2008-02-08 2715 2800 2700 2800 41900 1400
2008-02-12 2660 2710 2535 2650 160000 1325
2008-02-13 2610 2715 2610 2630 59400 1315
2008-02-14 2700 2700 2620 2640 55250 1320
2008-02-15 2580 2695 2580 2660 40150 1330
2008-02-18 2740 2775 2700 2700 45050 1350
2008-02-19 2710 2735 2630 2655 70500 1327.5
2008-02-20 2650 2695 2590 2630 89250 1315
2008-02-21 2635 2695 2610 2665 87100 1332.5
2008-02-22 2695 2720 2645 2705 69900 1352.5
2008-02-25 2665 2705 2615 2670 136850 1335
2008-02-26 2680 2700 2600 2605 92350 1302.5
2008-02-27 2615 2920 2615 2855 186850 1427.5
2008-02-28 2775 2825 2735 2780 103750 1390
2008-02-29 2820 2905 2730 2880 127300 1440
2008-03-03 2840 2850 2765 2805 87600 1402.5
2008-03-04 2825 2880 2665 2730 139700 1365
2008-03-05 2730 2825 2680 2810 104700 1405
2008-03-06 2770 2850 2705 2810 118250 1405
2008-03-07 2700 2820 2700 2790 81150 1395
2008-03-10 2790 2805 2675 2690 67700 1345
2008-03-11 2640 2640 2505 2570 251700 1285
2008-03-12 2630 2660 2565 2645 199700 1322.5
2008-03-13 2570 2630 2540 2600 101400 1300
2008-03-14 2580 2625 2570 2595 151350 1297.5
2008-03-17 2635 2700 2540 2680 167100 1340
2008-03-18 2640 2665 2460 2575 253750 1287.5
2008-03-19 2590 2620 2500 2560 162400 1280
2008-03-21 2640 2815 2605 2810 183650 1405
2008-03-24 2770 2900 2755 2790 108000 1395
2008-03-25 2870 2870 2780 2830 56000 1415
2008-03-26 2755 2825 2755 2810 51800 1405
2008-03-27 2795 2890 2760 2870 93800 1435
2008-03-28 2885 3240 2830 3150 192850 1575
2008-03-31 2965 3050 2940 3020 226050 1510
2008-04-01 2990 2995 2830 2905 112300 1452.5
2008-04-02 2935 2940 2820 2825 114800 1412.5
2008-04-03 2820 2830 2715 2735 215300 1367.5
2008-04-04 2740 2780 2700 2700 149750 1350
2008-04-07 2765 2815 2745 2760 103450 1380
2008-04-08 2750 2815 2750 2775 79450 1387.5
2008-04-09 2800 2815 2710 2735 102950 1367.5
2008-04-10 2685 2700 2655 2665 63050 1332.5
2008-04-11 2700 2760 2670 2760 64650 1380
2008-04-14 2710 2730 2670 2725 33650 1362.5
2008-04-15 2700 2705 2630 2640 100650 1320
2008-04-16 2640 2685 2635 2670 79250 1335
2008-04-17 2735 2735 2630 2655 81600 1327.5
2008-04-18 2655 2670 2605 2640 84350 1320
2008-04-21 2680 2690 2580 2585 160400 1292.5
2008-04-22 2560 2610 2560 2590 86450 1295
2008-04-23 2600 2695 2595 2655 110100 1327.5
2008-04-24 2625 2640 2605 2620 81050 1310
2008-04-25 2660 2660 2630 2640 74700 1320
2008-04-28 2655 2715 2655 2690 131600 1345
2008-04-30 2730 2730 2700 2700 81150 1350
2008-05-01 2690 2695 2660 2665 60450 1332.5
2008-05-02 2695 2745 2685 2745 104300 1372.5
2008-05-07 2825 2830 2760 2765 134100 1382.5
2008-05-08 2740 2780 2735 2765 48750 1382.5
2008-05-09 2770 2770 2680 2715 73200 1357.5
2008-05-12 2770 2770 2725 2735 50800 1367.5
2008-05-13 2735 2755 2705 2725 50000 1362.5
2008-05-14 2725 2800 2725 2775 101050 1387.5
2008-05-15 2815 2915 2815 2860 126750 1430
2008-05-16 2860 2900 2805 2845 92600 1422.5
2008-05-19 2815 2825 2730 2755 84950 1377.5
2008-05-20 2760 2760 2730 2760 58000 1380
2008-05-21 2710 2750 2695 2720 91450 1360
2008-05-22 2715 2740 2685 2740 42350 1370
2008-05-23 2745 2760 2715 2735 44900 1367.5
2008-05-26 2740 2755 2710 2740 51850 1370
2008-05-27 2750 2800 2740 2800 69350 1400
2008-05-28 2800 2810 2685 2690 87550 1345
2008-05-29 2685 2700 2660 2665 48050 1332.5
2008-05-30 2730 2755 2690 2725 116450 1362.5
2008-06-02 2710 2735 2650 2680 106900 1340
2008-06-03 2640 2660 2615 2620 82750 1310
2008-06-04 2625 2670 2620 2670 76800 1335
2008-06-05 2650 2660 2615 2660 54050 1330
2008-06-06 2685 2685 2625 2625 73700 1312.5
2008-06-09 2600 2605 2555 2575 73500 1287.5
2008-06-10 2600 2605 2545 2555 96150 1277.5
2008-06-11 2590 2590 2555 2575 73850 1287.5
2008-06-12 2575 2585 2540 2565 45150 1282.5
2008-06-13 2590 2595 2535 2565 71400 1282.5
2008-06-16 2590 2610 2580 2605 60600 1302.5
2008-06-17 2605 2635 2585 2600 48450 1300
2008-06-18 2605 2670 2590 2665 109950 1332.5
2008-06-19 2665 2665 2605 2625 91700 1312.5
2008-06-20 2625 2720 2625 2690 141250 1345
2008-06-23 2690 2770 2630 2755 88100 1377.5
2008-06-24 2735 2760 2680 2700 68250 1350
2008-06-25 2740 2760 2705 2750 91050 1375
2008-06-26 2730 2775 2700 2770 71500 1385
2008-06-27 2685 2740 2680 2715 38850 1357.5
2008-06-30 2745 2745 2680 2695 47000 1347.5
2008-07-01 2695 2745 2685 2745 48000 1372.5
2008-07-02 2745 2745 2665 2710 42100 1355
2008-07-03 2745 2800 2685 2785 105900 1392.5
2008-07-04 2780 2875 2755 2870 119850 1435
2008-07-07 2840 2840 2775 2785 42250 1392.5
2008-07-08 2800 2825 2785 2805 30600 1402.5
2008-07-09 2840 2855 2810 2835 42900 1417.5
2008-07-10 2830 2880 2830 2850 34650 1425
2008-07-11 2830 2850 2785 2790 31850 1395
2008-07-14 2755 2810 2665 2680 70500 1340
2008-07-15 2680 2700 2650 2685 60350 1342.5
2008-07-16 2685 2715 2660 2715 57450 1357.5
2008-07-17 2720 2740 2690 2740 32550 1370
2008-07-18 2775 2775 2690 2695 22800 1347.5
2008-07-22 2685 2730 2650 2690 33650 1345
2008-07-23 2690 2705 2670 2675 37250 1337.5
2008-07-24 2680 2765 2670 2760 75400 1380
2008-07-25 2840 2840 2730 2760 42600 1380
2008-07-28 2775 2780 2715 2730 13700 1365
2008-07-29 2710 2740 2670 2675 26450 1337.5
2008-07-30 2680 2780 2660 2780 43450 1390
2008-07-31 2790 2820 2740 2770 44600 1385
2008-08-01 2760 2795 2710 2730 45550 1365
2008-08-04 2850 2920 2840 2870 109700 1435
2008-08-05 2875 3130 2870 2985 174450 1492.5
2008-08-06 2930 2965 2810 2910 190150 1455
2008-08-07 2850 2880 2820 2870 75450 1435
2008-08-08 2865 2895 2840 2885 43000 1442.5
2008-08-11 2895 2950 2810 2930 49850 1465
2008-08-12 2875 2930 2835 2835 22700 1417.5
2008-08-13 2870 2870 2785 2815 27800 1407.5
2008-08-14 2805 2815 2770 2785 21900 1392.5
2008-08-15 2825 2880 2795 2860 37900 1430
2008-08-18 2800 2855 2800 2815 33500 1407.5
2008-08-19 2795 2985 2760 2930 99800 1465
2008-08-20 2890 2960 2875 2915 49350 1457.5
2008-08-21 2880 2910 2860 2875 25350 1437.5
2008-08-22 2900 2970 2860 2885 77900 1442.5
2008-08-25 2960 2960 2860 2860 41350 1430
2008-08-26 2850 2885 2790 2840 51750 1420
2008-08-27 2815 2870 2800 2845 57250 1422.5
2008-08-28 2845 2845 2795 2800 47350 1400
2008-08-29 2845 2950 2830 2950 81350 1475
2008-09-01 2880 2910 2855 2870 46800 1435
2008-09-02 3020 3060 2770 2800 224200 1400
2008-09-03 2855 2875 2815 2870 155750 1435
2008-09-04 2870 2910 2825 2885 104600 1442.5
2008-09-05 2850 2850 2780 2800 102000 1400
2008-09-08 2870 2975 2855 2950 79200 1475
2008-09-09 2990 2990 2900 2920 43700 1460
2008-09-10 2880 2970 2870 2925 44400 1462.5
2008-09-11 2895 2920 2880 2880 52800 1440
2008-09-12 2860 2890 2830 2860 59050 1430
2008-09-16 2780 2800 2705 2800 108750 1400
2008-09-17 2810 2840 2750 2800 74250 1400
2008-09-18 2780 2800 2685 2740 194350 1370
2008-09-19 2780 2865 2770 2865 144000 1432.5
2008-09-22 2860 2860 2755 2760 122050 1380
2008-09-24 2750 2765 2700 2720 92600 1360
2008-09-25 2715 2765 2685 2740 83400 1370
2008-09-26 2720 2785 2715 2770 87250 1385
2008-09-29 2795 2815 2740 2760 82600 1380
2008-09-30 2680 2745 2640 2745 53900 1372.5
2008-10-01 2735 2790 2720 2745 28300 1372.5
2008-10-02 2745 2745 2660 2690 57300 1345
2008-10-03 2650 2675 2600 2620 61650 1310
2008-10-06 2600 2625 2450 2450 90450 1225
2008-10-07 2170 2500 2150 2465 137600 1232.5
2008-10-08 2305 2380 2065 2065 137150 1032.5
2008-10-09 2025 2240 1951 2145 125150 1072.5
2008-10-10 1900 2020 1800 1960 138800 980
2008-10-14 2260 2260 2125 2215 76450 1107.5
2008-10-15 2295 2420 2250 2420 112500 1210
2008-10-16 2020 2290 2020 2180 114000 1090
2008-10-17 2350 2355 2205 2270 59400 1135
2008-10-20 2230 2335 2185 2215 106300 1107.5
2008-10-21 2295 2335 2210 2280 91950 1140
2008-10-22 2230 2260 2105 2120 70650 1060
2008-10-23 2010 2200 2010 2190 76350 1095
2008-10-24 2270 2270 2070 2115 96200 1057.5
2008-10-27 2035 2095 1949 1950 65800 975
2008-10-28 2095 2265 2005 2265 148750 1132.5
2008-10-29 2340 2375 2165 2275 119700 1137.5
2008-10-30 2335 2345 2180 2285 137400 1142.5
2008-10-31 2295 2420 2215 2290 94200 1145
2008-11-04 2340 2450 2315 2320 95850 1160
2008-11-05 2360 2430 2310 2365 156950 1182.5
2008-11-06 1965 2010 1965 1965 296150 982.5
2008-11-07 1671 1860 1671 1736 534300 868
2008-11-10 1775 1820 1700 1721 420450 860.5
2008-11-11 1800 1940 1765 1915 450700 957.5
2008-11-12 1915 1915 1811 1840 211300 920
2008-11-13 1750 1788 1700 1731 282150 865.5
2008-11-14 1851 1851 1730 1751 259500 875.5
2008-11-17 1781 1884 1761 1816 187550 908
2008-11-18 1897 1982 1850 1953 277900 976.5
2008-11-19 1968 2005 1859 1901 174200 950.5
2008-11-20 1931 1963 1855 1900 116300 950
2008-11-21 1870 1950 1840 1920 120600 960
2008-11-25 1980 1980 1841 1905 126800 952.5
2008-11-26 1841 1886 1835 1859 91350 929.5
2008-11-27 1919 1929 1869 1896 113150 948
2008-11-28 1926 1952 1884 1925 111100 962.5
2008-12-01 1938 1983 1908 1943 76300 971.5
2008-12-02 1884 1953 1860 1881 123500 940.5
2008-12-03 1900 1948 1860 1918 99600 959
2008-12-04 1928 1976 1903 1954 184300 977
2008-12-05 1924 1946 1890 1901 97250 950.5
2008-12-08 1890 1938 1851 1932 141500 966
2008-12-09 1951 2095 1936 2005 145300 1002.5
2008-12-10 1985 2080 1985 2045 132100 1022.5
2008-12-11 2045 2075 2000 2060 41950 1030
2008-12-12 2060 2060 1940 1965 97750 982.5
2008-12-15 1999 2015 1966 1979 85900 989.5
2008-12-16 1940 1969 1877 1968 111700 984
2008-12-17 1990 2010 1947 1990 91350 995
2008-12-18 2010 2035 1977 2010 116850 1005
2008-12-19 2020 2135 2010 2100 106000 1050
2008-12-22 2140 2300 2135 2225 119250 1112.5
2008-12-24 2245 2275 2185 2225 88800 1112.5
2008-12-25 2470 2470 2200 2225 79250 1112.5
2008-12-26 2225 2275 2220 2270 40550 1135
2008-12-29 2270 2330 2250 2320 49050 1160
2008-12-30 2360 2385 2330 2375 18850 1187.5


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。