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
2007-01-04 7910 7960 7890 7900 4533 263.3
2007-01-05 8100 8150 7920 7990 26386 266.3
2007-01-09 8100 8100 8010 8040 11039 268
2007-01-10 8050 8070 7950 7960 13900 265.3
2007-01-11 7970 8000 7860 7900 16088 263.3
2007-01-12 7920 7940 7870 7900 9439 263.3
2007-01-15 7870 7880 7820 7860 16020 262
2007-01-16 7860 7950 7840 7920 12659 264
2007-01-17 7910 7970 7860 7930 8044 264.3
2007-01-18 7920 7990 7900 7960 12547 265.3
2007-01-19 7980 8030 7960 8000 11768 266.7
2007-01-22 8040 8060 8000 8020 13773 267.3
2007-01-23 8000 8030 7940 7950 13624 265
2007-01-24 8000 8020 7950 7960 10735 265.3
2007-01-25 7970 8000 7930 7940 9966 264.7
2007-01-26 7950 7980 7900 7960 7160 265.3
2007-01-29 8030 8030 7950 7970 7854 265.7
2007-01-30 8000 8010 7970 7970 11104 265.7
2007-01-31 8000 8000 7900 7940 8740 264.7
2007-02-01 7930 7980 7900 7940 5457 264.7
2007-02-02 7900 7950 7880 7910 6907 263.7
2007-02-05 7910 7920 7800 7810 13966 260.3
2007-02-06 7800 7850 7790 7830 9486 261
2007-02-07 7820 7860 7810 7820 10344 260.7
2007-02-08 7850 7860 7810 7820 11868 260.7
2007-02-09 7820 7940 7790 7890 12450 263
2007-02-13 7890 7920 7850 7890 6037 263
2007-02-14 7900 8130 7890 8120 22321 270.7
2007-02-15 8200 8520 8180 8520 52872 284
2007-02-16 8480 8600 8410 8500 31322 283.3
2007-02-19 8570 8680 8200 8410 29030 280.3
2007-02-20 8410 8420 8220 8380 18710 279.3
2007-02-21 8310 8500 8300 8460 16749 282
2007-02-22 8550 8620 8380 8390 21533 279.7
2007-02-23 8450 8470 8350 8380 13287 279.3
2007-02-26 8340 8460 8310 8450 14401 281.7
2007-02-27 8430 8500 8190 8250 17906 275
2007-02-28 7750 8160 7750 8160 25879 272
2007-03-01 8170 8280 8000 8180 14574 272.7
2007-03-02 8100 8210 8050 8100 13518 270
2007-03-05 8100 8110 7910 8040 20148 268
2007-03-06 7900 7980 7900 7970 15904 265.7
2007-03-07 8000 8060 7930 8000 19372 266.7
2007-03-08 8000 8120 7960 8080 24339 269.3
2007-03-09 8040 8300 8010 8210 25427 273.7
2007-03-12 8240 8330 8220 8310 12075 277
2007-03-13 8320 8340 8220 8220 11593 274
2007-03-14 8020 8140 8000 8000 9990 266.7
2007-03-15 8000 8080 7940 7940 13915 264.7
2007-03-16 7940 7980 7610 7770 22791 259
2007-03-19 7720 7770 7640 7670 23378 255.7
2007-03-20 7670 7720 7600 7650 25099 255
2007-03-22 7660 7980 7640 7870 20958 262.3
2007-03-23 7790 8060 7790 8030 41923 267.7
2007-03-26 8030 8050 7850 7940 15330 264.7
2007-03-27 7970 7970 7690 7890 17425 263
2007-03-28 7970 8040 7870 8020 12431 267.3
2007-03-29 7840 7970 7770 7800 14563 260
2007-03-30 7900 7940 7830 7860 5176 262
2007-04-02 7800 7880 7710 7830 13854 261
2007-04-03 7840 7920 7730 7860 18717 262
2007-04-04 7880 7950 7840 7910 9666 263.7
2007-04-05 7900 7930 7810 7870 10092 262.3
2007-04-06 7840 7890 7700 7720 22373 257.3
2007-04-09 7770 7790 7630 7690 27078 256.3
2007-04-10 7660 7660 7360 7390 44769 246.3
2007-04-11 7400 7540 7400 7450 32751 248.3
2007-04-12 7400 7470 7250 7310 34287 243.7
2007-04-13 7300 7300 7210 7230 29418 241
2007-04-16 7300 7300 6940 6980 62741 232.7
2007-04-17 7110 7200 7060 7120 29349 237.3
2007-04-18 7200 7270 6980 7000 51727 233.3
2007-04-19 7010 7040 6880 6990 42175 233
2007-04-20 7000 7000 6900 6940 31767 231.3
2007-04-23 6940 6940 6650 6760 45151 225.3
2007-04-24 6500 6550 6210 6300 115848 210
2007-04-25 6480 6480 6270 6330 49451 211
2007-04-26 6320 6350 6060 6150 48648 205
2007-04-27 6100 6440 6100 6420 47419 214
2007-05-01 6320 6820 6320 6770 53809 225.7
2007-05-02 6770 6780 6600 6690 29165 223
2007-05-07 6690 6930 6690 6890 35158 229.7
2007-05-08 6990 7060 6890 6930 32824 231
2007-05-09 7020 7020 6860 6920 18636 230.7
2007-05-10 6820 6850 6560 6600 27754 220
2007-05-11 6610 6750 6610 6710 15871 223.7
2007-05-14 6720 6770 6520 6670 24067 222.3
2007-05-15 6700 6820 6680 6750 26922 225
2007-05-16 6840 6970 6800 6870 42806 229
2007-05-17 6900 6940 6870 6870 23320 229
2007-05-18 6870 6940 6720 6760 26559 225.3
2007-05-21 6780 6840 6510 6560 24888 218.7
2007-05-22 6560 6730 6450 6730 34036 224.3
2007-05-23 6780 7050 6750 6990 47036 233
2007-05-24 7000 7050 6850 6910 32961 230.3
2007-05-25 6910 6980 6820 6820 23070 227.3
2007-05-28 6880 6880 6720 6740 24686 224.7
2007-05-29 6750 7000 6750 6960 24443 232
2007-05-30 6910 6970 6870 6890 17897 229.7
2007-05-31 6910 7000 6830 6890 18899 229.7
2007-06-01 6850 6920 6840 6880 4603 229.3
2007-06-04 6850 6870 6680 6720 22054 224
2007-06-05 6730 6760 6710 6740 10726 224.7
2007-06-06 6730 6740 6580 6660 20185 222
2007-06-07 6650 6730 6610 6720 8648 224
2007-06-08 6700 6700 6520 6650 17995 221.7
2007-06-11 6640 6690 6540 6550 9122 218.3
2007-06-12 6550 6580 6330 6460 14690 215.3
2007-06-13 6360 6460 6360 6440 5590 214.7
2007-06-14 6420 6470 6360 6400 8155 213.3
2007-06-15 6410 6500 6400 6490 9129 216.3
2007-06-18 6510 6690 6490 6690 13554 223
2007-06-19 6730 6730 6610 6690 13449 223
2007-06-20 6710 6710 6640 6650 8229 221.7
2007-06-21 6650 6720 6620 6720 9603 224
2007-06-22 6710 6710 6650 6670 8655 222.3
2007-06-25 6670 6710 6600 6600 10127 220
2007-06-26 6680 6680 6580 6590 8419 219.7
2007-06-27 6630 6680 6540 6610 10092 220.3
2007-06-28 6540 6620 6540 6620 7354 220.7
2007-06-29 6620 6630 6550 6600 4805 220
2007-07-02 6550 6590 6520 6570 5694 219
2007-07-03 6590 6650 6550 6650 12431 221.7
2007-07-04 6690 6710 6620 6620 7393 220.7
2007-07-05 6610 6680 6610 6680 6331 222.7
2007-07-06 6690 6870 6660 6720 14469 224
2007-07-09 6790 6960 6750 6920 17966 230.7
2007-07-10 6950 6980 6830 6900 13094 230
2007-07-11 6860 6910 6840 6860 8418 228.7
2007-07-12 6850 6900 6840 6870 7349 229
2007-07-13 6860 6870 6760 6830 9929 227.7
2007-07-17 6850 6880 6760 6770 5319 225.7
2007-07-18 6770 6800 6680 6690 6986 223
2007-07-19 6650 6770 6650 6750 6291 225
2007-07-20 6760 6790 6530 6560 11393 218.7
2007-07-23 6550 6670 6550 6580 7327 219.3
2007-07-24 6600 6680 6500 6550 10725 218.3
2007-07-25 6460 6540 6440 6490 7767 216.3
2007-07-26 6500 6580 6450 6520 6081 217.3
2007-07-27 6420 6540 6390 6420 7350 214
2007-07-30 6380 6450 6330 6420 5675 214
2007-07-31 6370 6470 6360 6470 4092 215.7
2007-08-01 6450 6490 6280 6310 6008 210.3
2007-08-02 6350 6400 6230 6330 4975 211
2007-08-03 6350 6430 6300 6330 6997 211
2007-08-06 6230 6280 6190 6270 10788 209
2007-08-07 6260 6300 6170 6180 6682 206
2007-08-08 6230 6230 5990 6070 18005 202.3
2007-08-09 6060 6190 6020 6180 12254 206
2007-08-10 6110 6120 6000 6020 9034 200.7
2007-08-13 6010 6190 6010 6120 8594 204
2007-08-14 6120 6220 6110 6150 5539 205
2007-08-15 6100 6210 6050 6200 10067 206.7
2007-08-16 6080 6120 5900 6060 9496 202
2007-08-17 6020 6020 5800 5810 9525 193.7
2007-08-20 5710 5950 5710 5900 9696 196.7
2007-08-21 5740 5910 5740 5870 6099 195.7
2007-08-22 5400 5680 5400 5580 18844 186
2007-08-23 5530 5730 5530 5670 9352 189
2007-08-24 5650 5650 5460 5560 12187 185.3
2007-08-27 5600 5630 5460 5530 11580 184.3
2007-08-28 5530 5530 5330 5380 11599 179.3
2007-08-29 5200 5370 5190 5330 11796 177.7
2007-08-30 5380 5380 5050 5070 15514 169
2007-08-31 5080 5160 5050 5130 14769 171
2007-09-03 5080 5130 5030 5040 11099 168
2007-09-04 5030 5060 5000 5030 11672 167.7
2007-09-05 5000 5020 4880 4900 14569 163.3
2007-09-06 4810 4820 4690 4720 18642 157.3
2007-09-07 4750 4960 4740 4940 22221 164.7
2007-09-10 4900 5030 4800 4930 16191 164.3
2007-09-11 4920 4920 4720 4740 9477 158
2007-09-12 4770 4810 4540 4630 12519 154.3
2007-09-13 4480 4540 4400 4410 10916 147
2007-09-14 4310 4340 4180 4200 23332 140
2007-09-18 4200 4260 4120 4160 13976 138.7
2007-09-19 4200 4350 4200 4270 10260 142.3
2007-09-20 4230 4310 4160 4180 10313 139.3
2007-09-21 4130 4200 4080 4120 6642 137.3
2007-09-25 4150 4150 3900 4030 12207 134.3
2007-09-26 4000 4220 4000 4220 7870 140.7
2007-09-27 4400 4490 4360 4490 11162 149.7
2007-09-28 4540 4560 4420 4460 14726 148.7
2007-10-01 4500 4530 4460 4520 7163 150.7
2007-10-02 4560 4600 4500 4550 8901 151.7
2007-10-03 4550 4620 4500 4610 8345 153.7
2007-10-04 4690 4810 4670 4740 13052 158
2007-10-05 4870 4940 4770 4940 14828 164.7
2007-10-09 5040 5200 5020 5020 26948 167.3
2007-10-10 5060 5080 4780 4870 20416 162.3
2007-10-11 4800 4870 4730 4820 14395 160.7
2007-10-12 4370 4450 4330 4350 36728 145
2007-10-15 4350 4350 4180 4200 21756 140
2007-10-16 4100 4160 3990 4030 15786 134.3
2007-10-17 3990 4150 3970 4060 17310 135.3
2007-10-18 4040 4200 4030 4180 9981 139.3
2007-10-19 4150 4220 4070 4160 14601 138.7
2007-10-22 4110 4200 4010 4140 11926 138
2007-10-23 4100 4180 4060 4100 11594 136.7
2007-10-24 4150 4190 4060 4130 12573 137.7
2007-10-25 4150 4180 4100 4160 10341 138.7
2007-10-26 4130 4130 4080 4100 5873 136.7
2007-10-29 4140 4160 4050 4140 17456 138
2007-10-30 4100 4380 4070 4370 21919 145.7
2007-10-31 4270 4300 4150 4250 11186 141.7
2007-11-01 4270 4270 4180 4240 5246 141.3
2007-11-02 4190 4200 4140 4160 6113 138.7
2007-11-05 4110 4150 4050 4050 8320 135
2007-11-06 4050 4130 4050 4070 4748 135.7
2007-11-07 4120 4120 4010 4010 9521 133.7
2007-11-08 3990 4010 3920 3930 12107 131
2007-11-09 3960 3980 3920 3920 6180 130.7
2007-11-12 3870 3870 3720 3770 13017 125.7
2007-11-13 3720 3740 3600 3650 16316 121.7
2007-11-14 3630 3860 3630 3860 6039 128.7
2007-11-15 3850 3880 3810 3860 3327 128.7
2007-11-16 3810 3820 3740 3790 4887 126.3
2007-11-19 3820 3860 3760 3780 6180 126
2007-11-20 3680 3770 3610 3740 6901 124.7
2007-11-21 3750 3800 3690 3690 6306 123
2007-11-22 3650 3670 3550 3610 9188 120.3
2007-11-26 3610 3720 3560 3710 5702 123.7
2007-11-27 3750 3750 3650 3740 3928 124.7
2007-11-28 3750 3800 3670 3730 3466 124.3
2007-11-29 3740 3760 3690 3720 10572 124
2007-11-30 3670 3730 3630 3630 9157 121
2007-12-03 3690 3690 3650 3660 3342 122
2007-12-04 3660 3680 3630 3640 4555 121.3
2007-12-05 3630 3660 3600 3660 4483 122
2007-12-06 3660 3690 3630 3670 5145 122.3
2007-12-07 3650 3690 3620 3650 7801 121.7
2007-12-10 3670 3670 3610 3640 6226 121.3
2007-12-11 3650 3650 3600 3610 4860 120.3
2007-12-12 3600 3650 3590 3650 6252 121.7
2007-12-13 3670 3670 3600 3600 4491 120
2007-12-14 3600 3630 3600 3600 7641 120
2007-12-17 3600 3610 3500 3500 9193 116.7
2007-12-18 3500 3540 3410 3440 9263 114.7
2007-12-19 3400 3440 3320 3320 7155 110.7
2007-12-20 3320 3360 3150 3200 9223 106.7
2007-12-21 3110 3160 3030 3130 9585 104.3
2007-12-25 3100 3100 3020 3060 11092 102
2007-12-26 3010 3140 3010 3120 10078 104
2007-12-27 3170 3170 3090 3090 6469 103
2007-12-28 3110 3110 3030 3030 5073 101


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。