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
2008-01-04 3030 3030 2875 2875 9194 95.8
2008-01-07 2860 2860 2705 2800 15145 93.3
2008-01-08 2805 2810 2720 2790 10338 93
2008-01-09 2730 2900 2700 2860 12716 95.3
2008-01-10 2825 2865 2760 2770 8351 92.3
2008-01-11 2770 2775 2650 2660 9748 88.7
2008-01-15 2680 2795 2680 2760 17763 92
2008-01-16 2700 2875 2700 2750 18323 91.7
2008-01-17 2775 2850 2775 2850 13592 95
2008-01-18 2890 2975 2765 2970 12790 99
2008-01-21 2965 3020 2860 2860 9689 95.3
2008-01-22 2800 2850 2690 2690 11028 89.7
2008-01-23 2800 2830 2750 2790 11415 93
2008-01-24 2710 2775 2575 2650 26090 88.3
2008-01-25 2650 2740 2650 2705 9246 90.2
2008-01-28 2785 2825 2710 2710 10506 90.3
2008-01-29 2750 2770 2680 2735 7046 91.2
2008-01-30 2700 2720 2645 2680 9082 89.3
2008-01-31 2700 2820 2660 2810 9404 93.7
2008-02-01 2835 2835 2780 2790 5517 93
2008-02-04 2870 2880 2815 2870 5261 95.7
2008-02-05 2860 2865 2835 2855 6223 95.2
2008-02-06 2805 2805 2760 2760 5265 92
2008-02-07 2800 2800 2700 2730 6452 91
2008-02-08 2700 2745 2690 2705 5161 90.2
2008-02-12 2720 2730 2655 2690 4850 89.7
2008-02-13 2710 2715 2670 2695 5361 89.8
2008-02-14 2750 2790 2720 2785 6651 92.8
2008-02-15 2765 2835 2755 2805 4914 93.5
2008-02-18 2870 2880 2810 2835 6270 94.5
2008-02-19 2820 2870 2815 2855 6782 95.2
2008-02-20 2850 2850 2800 2800 5662 93.3
2008-02-21 2840 2875 2820 2870 7770 95.7
2008-02-22 2835 2865 2825 2850 3460 95
2008-02-25 2870 2915 2855 2915 8141 97.2
2008-02-26 2900 2920 2870 2915 9691 97.2
2008-02-27 2955 3070 2930 3000 11544 100
2008-02-28 3000 3030 2950 3010 3243 100.3
2008-02-29 3000 3020 2905 2915 7489 97.2
2008-03-03 2875 2875 2800 2815 5208 93.8
2008-03-04 2790 2850 2715 2850 5524 95
2008-03-05 2855 2880 2790 2835 4468 94.5
2008-03-06 2880 2880 2810 2860 2681 95.3
2008-03-07 2810 2840 2800 2800 2266 93.3
2008-03-10 2760 2790 2705 2780 3929 92.7
2008-03-11 2700 2735 2695 2720 2888 90.7
2008-03-12 2745 2815 2740 2780 2658 92.7
2008-03-13 2720 2780 2700 2740 4377 91.3
2008-03-14 2780 2780 2610 2655 5550 88.5
2008-03-17 2585 2585 2500 2580 3667 86
2008-03-18 2525 2600 2500 2585 2116 86.2
2008-03-19 2545 2660 2545 2650 2885 88.3
2008-03-21 2450 2700 2450 2645 6546 88.2
2008-03-24 2565 2670 2565 2610 3023 87
2008-03-25 2580 2680 2580 2680 3255 89.3
2008-03-26 2670 2750 2665 2750 2471 91.7
2008-03-27 2820 2835 2760 2835 4170 94.5
2008-03-28 2850 2860 2765 2855 3146 95.2
2008-03-31 2820 2840 2770 2800 2440 93.3
2008-04-01 2800 2830 2795 2830 2349 94.3
2008-04-02 2835 2880 2830 2860 3562 95.3
2008-04-03 2845 2860 2795 2860 2391 95.3
2008-04-04 2780 2845 2780 2815 3856 93.8
2008-04-07 2800 2825 2770 2770 1859 92.3
2008-04-08 2750 2820 2750 2750 2016 91.7
2008-04-09 2790 2810 2740 2760 3136 92
2008-04-10 2840 2860 2665 2665 6564 88.8
2008-04-11 2650 2730 2640 2725 2699 90.8
2008-04-14 2620 2650 2560 2600 4985 86.7
2008-04-15 2565 2590 2495 2535 8295 84.5
2008-04-16 2540 2560 2505 2510 5565 83.7
2008-04-17 2515 2550 2495 2510 7769 83.7
2008-04-18 2510 2535 2495 2525 6477 84.2
2008-04-21 2515 2530 2500 2505 5836 83.5
2008-04-22 2490 2510 2470 2490 6692 83
2008-04-23 2500 2550 2495 2500 7462 83.3
2008-04-24 2490 2520 2480 2505 6674 83.5
2008-04-25 2485 2535 2485 2515 8589 83.8
2008-04-28 2565 2565 2500 2540 8782 84.7
2008-04-30 2520 2535 2500 2515 7235 83.8
2008-05-01 2515 2530 2500 2500 6488 83.3
2008-05-02 2520 2540 2500 2540 7874 84.7
2008-05-07 2530 2550 2510 2540 7780 84.7
2008-05-08 2525 2545 2525 2535 5833 84.5
2008-05-09 2535 2615 2535 2560 7845 85.3
2008-05-12 2550 2600 2535 2585 8215 86.2
2008-05-13 2600 2600 2550 2575 6772 85.8
2008-05-14 2555 2580 2555 2580 6634 86
2008-05-15 2590 2595 2550 2555 6624 85.2
2008-05-16 2555 2575 2550 2555 3875 85.2
2008-05-19 2555 2570 2525 2545 6682 84.8
2008-05-20 2520 2530 2505 2505 4619 83.5
2008-05-21 2505 2525 2485 2490 6010 83
2008-05-22 2480 2485 2450 2460 5756 82
2008-05-23 2460 2480 2460 2465 3403 82.2
2008-05-26 2465 2480 2455 2475 4481 82.5
2008-05-27 2515 2515 2415 2415 4308 80.5
2008-05-28 2420 2435 2350 2355 9483 78.5
2008-05-29 2315 2355 2300 2310 7273 77
2008-05-30 2345 2345 2280 2300 9497 76.7
2008-06-02 2300 2310 2290 2300 4984 76.7
2008-06-03 2305 2315 2270 2280 8998 76
2008-06-04 2270 2285 2265 2265 6186 75.5
2008-06-05 2260 2270 2255 2270 4715 75.7
2008-06-06 2290 2290 2255 2255 6911 75.2
2008-06-09 2255 2260 2230 2230 5694 74.3
2008-06-10 2230 2240 2110 2165 10771 72.2
2008-06-11 2155 2165 2100 2105 7760 70.2
2008-06-12 2100 2105 2020 2105 10247 70.2
2008-06-13 2025 2065 2020 2025 8288 67.5
2008-06-16 1980 1999 1941 1955 10644 65.2
2008-06-17 1935 1949 1902 1940 9802 64.7
2008-06-18 1935 1939 1915 1928 6954 64.3
2008-06-19 1920 1939 1901 1903 14920 63.4
2008-06-20 1915 1945 1903 1903 14960 63.4
2008-06-23 1903 1935 1900 1901 8624 63.4
2008-06-24 1925 1925 1901 1915 6585 63.8
2008-06-25 1915 1915 1830 1831 15980 61
2008-06-26 1810 1819 1750 1773 11583 59.1
2008-06-27 1793 1819 1710 1780 9605 59.3
2008-06-30 1780 1799 1715 1715 10581 57.2
2008-07-01 1625 1688 1622 1638 10945 54.6
2008-07-02 1620 1645 1570 1615 11991 53.8
2008-07-03 1560 1581 1556 1556 7762 51.9
2008-07-04 1570 1570 1530 1551 8561 51.7
2008-07-07 1530 1536 1451 1500 14472 50
2008-07-08 1500 1500 1456 1458 4467 48.6
2008-07-09 1471 1556 1470 1551 11733 51.7
2008-07-10 1641 1851 1620 1851 32893 61.7
2008-07-11 1880 1882 1700 1730 26928 57.7
2008-07-14 1700 1700 1627 1643 8207 54.8
2008-07-15 1650 1660 1590 1600 4645 53.3
2008-07-16 1540 1623 1537 1562 6468 52.1
2008-07-17 1563 1605 1563 1595 3364 53.2
2008-07-18 1611 1646 1609 1638 3635 54.6
2008-07-22 1640 1662 1555 1590 6197 53
2008-07-23 1586 1635 1550 1610 4261 53.7
2008-07-24 1580 1685 1580 1674 4651 55.8
2008-07-25 1656 1730 1650 1673 4089 55.8
2008-07-28 1763 1769 1702 1769 5412 59
2008-07-29 1709 1753 1703 1750 3793 58.3
2008-07-30 1800 1850 1770 1816 8000 60.5
2008-07-31 1903 1910 1834 1865 6698 62.2
2008-08-01 1895 1895 1775 1789 5542 59.6
2008-08-04 1789 1805 1730 1770 4483 59
2008-08-05 1769 1850 1753 1800 2888 60
2008-08-06 1820 1850 1795 1825 4437 60.8
2008-08-07 1850 1850 1805 1829 2778 61
2008-08-08 1805 1849 1780 1821 3867 60.7
2008-08-11 1796 1813 1785 1801 3929 60
2008-08-12 1800 1830 1770 1800 4671 60
2008-08-13 1770 1820 1740 1756 3180 58.5
2008-08-14 1696 1850 1681 1766 3498 58.9
2008-08-15 1711 1738 1629 1673 3752 55.8
2008-08-18 1643 1858 1641 1767 8328 58.9
2008-08-19 1778 1779 1740 1740 3998 58
2008-08-20 1700 1803 1690 1800 2876 60
2008-08-21 1770 1807 1770 1795 2193 59.8
2008-08-22 1785 1822 1764 1809 2315 60.3
2008-08-25 1791 1848 1791 1824 2762 60.8
2008-08-26 1791 1819 1765 1819 2042 60.6
2008-08-27 1848 1855 1813 1832 5128 61.1
2008-08-28 1802 1825 1802 1818 3309 60.6
2008-08-29 1835 1859 1833 1853 5549 61.8
2008-09-01 1793 1845 1793 1820 3045 60.7
2008-09-02 1850 1850 1802 1812 3704 60.4
2008-09-03 1812 1840 1802 1835 2931 61.2
2008-09-04 1778 1830 1778 1795 2945 59.8
2008-09-05 1735 1770 1712 1730 3094 57.7
2008-09-08 1700 1831 1700 1820 4729 60.7
2008-09-09 1825 1828 1755 1792 2279 59.7
2008-09-10 1733 1825 1733 1809 3918 60.3
2008-09-11 1805 1825 1801 1801 2626 60
2008-09-12 1801 1832 1800 1830 5018 61
2008-09-16 1770 1849 1730 1830 7866 61
2008-09-17 1890 1897 1827 1884 12722 62.8
2008-09-18 1824 1950 1800 1944 16368 64.8
2008-09-19 1949 1949 1818 1848 11926 61.6
2008-09-22 1878 1878 1750 1751 10078 58.4
2008-09-24 1751 1800 1745 1800 3578 60
2008-09-25 1770 1790 1750 1750 3016 58.3
2008-09-26 1750 1779 1685 1714 5860 57.1
2008-09-29 1789 1789 1735 1750 3676 58.3
2008-09-30 1610 1725 1600 1715 4274 57.2
2008-10-01 1707 1777 1680 1739 3414 58
2008-10-02 1746 1746 1675 1680 2144 56
2008-10-03 1650 1655 1608 1634 2926 54.5
2008-10-06 1600 1605 1510 1580 5000 52.7
2008-10-07 1280 1480 1280 1430 10655 47.7
2008-10-08 1630 1630 1600 1630 13596 54.3
2008-10-09 1640 1739 1624 1719 24278 57.3
2008-10-10 1684 1730 1600 1610 13043 53.7
2008-10-14 1820 1823 1700 1785 11729 59.5
2008-10-15 1785 1872 1775 1872 17437 62.4
2008-10-16 1871 1928 1780 1904 21781 63.5
2008-10-17 1930 2205 1930 2205 31809 73.5
2008-10-20 2285 2605 2250 2605 35385 86.8
2008-10-21 2805 2985 2400 2460 56845 82
2008-10-22 2420 2775 2410 2660 30859 88.7
2008-10-23 2700 2845 2410 2735 44056 91.2
2008-10-24 2755 2805 2480 2535 34732 84.5
2008-10-27 2535 2685 2500 2655 27600 88.5
2008-10-28 2655 2780 2550 2750 29293 91.7
2008-10-29 2800 2865 2740 2800 29659 93.3
2008-10-30 2820 2950 2765 2930 39163 97.7
2008-10-31 2950 3140 2880 3060 26434 102
2008-11-04 3140 3490 3140 3480 29090 116
2008-11-05 3580 3980 3500 3980 38608 132.7
2008-11-06 3990 4150 3480 3600 36296 120
2008-11-07 3610 4050 3610 3860 42768 128.7
2008-11-10 4100 4190 3860 4080 27939 136
2008-11-11 4100 4160 3800 3810 24141 127
2008-11-12 3860 4100 3860 4040 21624 134.7
2008-11-13 3910 3970 3880 3930 9323 131
2008-11-14 4000 4010 3920 3980 9700 132.7
2008-11-17 3990 4110 3980 4080 25229 136
2008-11-18 4110 4180 4080 4140 21612 138
2008-11-19 4180 4300 4150 4280 36046 142.7
2008-11-20 4290 4350 4120 4160 36473 138.7
2008-11-21 3850 3950 3660 3660 12754 122
2008-11-25 3210 3340 3160 3160 11037 105.3
2008-11-26 2920 3660 2840 3660 38085 122
2008-11-27 3800 4160 3800 4160 27152 138.7
2008-11-28 4260 4440 3720 4060 46687 135.3
2008-12-01 4110 4240 3870 4090 25316 136.3
2008-12-02 4050 4050 3810 3810 23788 127
2008-12-03 3910 4000 3830 3930 20559 131
2008-12-04 3950 4010 3780 3910 20595 130.3
2008-12-05 3960 3980 3710 3870 22273 129
2008-12-08 3870 3920 3700 3900 14235 130
2008-12-09 3900 3910 3520 3700 19268 123.3
2008-12-10 3690 3690 3420 3490 20515 116.3
2008-12-11 3490 3490 3100 3320 34583 110.7
2008-12-12 3350 3740 3350 3570 29841 119
2008-12-15 3670 3910 3630 3830 32317 127.7
2008-12-16 3900 3970 3610 3740 29810 124.7
2008-12-17 3890 3890 3560 3880 24269 129.3
2008-12-18 3850 3890 3790 3830 15574 127.7
2008-12-19 3830 3830 3610 3680 13785 122.7
2008-12-22 3610 3880 3570 3820 15798 127.3
2008-12-24 3820 3880 3720 3740 11472 124.7
2008-12-25 3740 3800 3740 3790 3291 126.3
2008-12-26 3790 3840 3720 3790 3692 126.3
2008-12-29 3750 3770 3650 3700 4956 123.3
2008-12-30 3660 3700 3640 3680 2708 122.7


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。