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
2009-01-05 3690 3720 3630 3630 1094 121
2009-01-06 3950 4130 3850 4100 36929 136.7
2009-01-07 4020 4050 3860 3870 15829 129
2009-01-08 3900 3970 3650 3960 8735 132
2009-01-09 3860 3900 3750 3850 4842 128.3
2009-01-13 3750 3790 3630 3720 5491 124
2009-01-14 3950 4050 3790 3820 15489 127.3
2009-01-15 3850 3860 3680 3780 7165 126
2009-01-16 3750 3840 3690 3750 4764 125
2009-01-19 3600 3770 3600 3670 5247 122.3
2009-01-20 3630 3720 3600 3600 2725 120
2009-01-21 3550 3630 3500 3550 3830 118.3
2009-01-22 3600 3630 3540 3630 2891 121
2009-01-23 3650 3650 3550 3610 2810 120.3
2009-01-26 3560 3590 3510 3530 1859 117.7
2009-01-27 3580 3610 3540 3590 3107 119.7
2009-01-28 3610 3610 3500 3530 3518 117.7
2009-01-29 3540 3650 3520 3640 3929 121.3
2009-01-30 3600 3620 3540 3620 3376 120.7
2009-02-02 3550 3560 3500 3510 2815 117
2009-02-03 3430 3500 3340 3390 3493 113
2009-02-04 3300 3380 3260 3350 4294 111.7
2009-02-05 3350 3350 3210 3240 6035 108
2009-02-06 3190 3210 3120 3140 2709 104.7
2009-02-09 3140 3640 3140 3380 13362 112.7
2009-02-10 3530 3530 3320 3360 4210 112
2009-02-12 3300 3350 3170 3200 4129 106.7
2009-02-13 3300 3370 3240 3360 4312 112
2009-02-16 3400 3400 3290 3320 2161 110.7
2009-02-17 3570 3630 3430 3560 18396 118.7
2009-02-18 3500 3520 3410 3460 4235 115.3
2009-02-19 3500 3500 3350 3400 3407 113.3
2009-02-20 3410 3410 3200 3210 4848 107
2009-02-23 3110 3290 3060 3270 3721 109
2009-02-24 3110 3230 3110 3230 2515 107.7
2009-02-25 3230 3300 3200 3250 2988 108.3
2009-02-26 3250 3300 3220 3280 4088 109.3
2009-02-27 3300 3350 3250 3320 2826 110.7
2009-03-02 3270 3290 3200 3280 2742 109.3
2009-03-03 3140 3270 3140 3200 2253 106.7
2009-03-04 3150 3210 3150 3200 1256 106.7
2009-03-05 3180 3290 3180 3180 4800 106
2009-03-06 3150 3200 3110 3110 3569 103.7
2009-03-09 3140 3140 3010 3040 2018 101.3
2009-03-10 2900 3060 2705 2800 5056 93.3
2009-03-11 2850 2910 2810 2820 2527 94
2009-03-12 2700 2740 2665 2720 3433 90.7
2009-03-13 2320 2600 2320 2510 22652 83.7
2009-03-16 2600 2605 2500 2540 6542 84.7
2009-03-17 2555 2585 2500 2570 5355 85.7
2009-03-18 2610 2610 2450 2450 4568 81.7
2009-03-19 2530 2850 2465 2780 12420 92.7
2009-03-23 2725 2820 2670 2800 9691 93.3
2009-03-24 2830 2850 2780 2780 7923 92.7
2009-03-25 2780 2795 2520 2710 7754 90.3
2009-03-26 2750 2795 2720 2735 3354 91.2
2009-03-27 2800 2825 2750 2750 4806 91.7
2009-03-30 2825 2825 2760 2795 4100 93.2
2009-03-31 2785 2800 2750 2790 4008 93
2009-04-01 2790 2790 2740 2760 3648 92
2009-04-02 2765 2785 2740 2740 3680 91.3
2009-04-03 2775 2775 2705 2725 7556 90.8
2009-04-06 2750 2765 2720 2760 4481 92
2009-04-07 2760 2760 2720 2730 2571 91
2009-04-08 2730 2750 2700 2700 3048 90
2009-04-09 2710 2720 2700 2715 3126 90.5
2009-04-10 2730 2745 2700 2715 3609 90.5
2009-04-13 2750 2750 2700 2730 4486 91
2009-04-14 2730 2745 2705 2735 4725 91.2
2009-04-15 2745 2755 2705 2725 3641 90.8
2009-04-16 2740 2745 2660 2675 5691 89.2
2009-04-17 2680 2690 2600 2630 2647 87.7
2009-04-20 2605 2630 2600 2620 2909 87.3
2009-04-21 2620 2620 2555 2595 3394 86.5
2009-04-22 2555 2580 2530 2545 3857 84.8
2009-04-23 2545 2720 2530 2660 5918 88.7
2009-04-24 2695 2820 2680 2755 8391 91.8
2009-04-27 2815 2815 2705 2725 4803 90.8
2009-04-28 2750 2765 2625 2625 3363 87.5
2009-04-30 2640 2700 2625 2645 3781 88.2
2009-05-01 2625 2655 2580 2605 3887 86.8
2009-05-07 2615 2635 2610 2630 1714 87.7
2009-05-08 2630 2755 2605 2725 7207 90.8
2009-05-11 2800 2950 2765 2895 13456 96.5
2009-05-12 2945 2975 2830 2950 13218 98.3
2009-05-13 2960 3050 2955 2970 7242 99
2009-05-14 2970 2970 2880 2885 4429 96.2
2009-05-15 2845 2950 2845 2910 3156 97
2009-05-18 2890 2935 2860 2885 2434 96.2
2009-05-19 2925 2925 2870 2910 2176 97
2009-05-20 2915 2930 2880 2895 2164 96.5
2009-05-21 2870 2925 2800 2890 5543 96.3
2009-05-22 2850 2910 2830 2875 1985 95.8
2009-05-25 2955 3020 2910 3010 5939 100.3
2009-05-26 3110 3280 3090 3280 14066 109.3
2009-05-27 3280 3280 3070 3130 7804 104.3
2009-05-28 3130 3200 3080 3200 4934 106.7
2009-05-29 3220 3230 3130 3220 4091 107.3
2009-06-01 3210 3220 3170 3190 3310 106.3
2009-06-02 3220 3220 3100 3180 5826 106
2009-06-03 3190 3470 3180 3280 13491 109.3
2009-06-04 3330 3470 3310 3470 6819 115.7
2009-06-05 3470 3650 3470 3600 9704 120
2009-06-08 3700 3730 3630 3690 7856 123
2009-06-09 3630 3690 3590 3610 5506 120.3
2009-06-10 3600 3620 3510 3590 8622 119.7
2009-06-11 3590 3590 3520 3560 3828 118.7
2009-06-12 3600 3670 3560 3670 8115 122.3
2009-06-15 3670 3960 3670 3920 10789 130.7
2009-06-16 3820 3960 3810 3890 11582 129.7
2009-06-17 3980 4050 3950 3950 8742 131.7
2009-06-18 3960 3970 3890 3930 3155 131
2009-06-19 3950 3950 3830 3850 2899 128.3
2009-06-22 3800 3870 3510 3810 10991 127
2009-06-23 3760 3790 3610 3610 6061 120.3
2009-06-24 3660 3690 3590 3630 4082 121
2009-06-25 3680 3740 3660 3740 4249 124.7
2009-06-26 3750 3780 3690 3720 2823 124
2009-06-29 3750 3760 3690 3710 7777 123.7
2009-06-30 3710 4000 3610 3920 13498 130.7
2009-07-01 3900 4090 3750 4040 14245 134.7
2009-07-02 4150 4190 4060 4070 16335 135.7
2009-07-03 4120 4240 4110 4200 21641 140
2009-07-06 4230 4700 4220 4700 83141 156.7
2009-07-07 4750 4750 4200 4400 66350 146.7
2009-07-08 4390 4390 4150 4180 27451 139.3
2009-07-09 4130 4220 4060 4130 19374 137.7
2009-07-10 4230 4290 4130 4190 17989 139.7
2009-07-13 4300 4570 4250 4380 43157 146
2009-07-14 4500 4520 4410 4410 18769 147
2009-07-15 4400 4480 4400 4440 13093 148
2009-07-16 4430 4550 4390 4390 20458 146.3
2009-07-17 4360 4590 4320 4580 19044 152.7
2009-07-21 4680 4810 4600 4770 31143 159
2009-07-22 4870 4890 4760 4790 21554 159.7
2009-07-23 4790 4850 4710 4750 14567 158.3
2009-07-24 4780 4850 4750 4800 19828 160
2009-07-27 4880 4970 4820 4960 28328 165.3
2009-07-28 4990 5130 4910 5000 28037 166.7
2009-07-29 5030 5320 5010 5320 35166 177.3
2009-07-30 5340 5380 5180 5260 33137 175.3
2009-07-31 5260 5320 5120 5300 29931 176.7
2009-08-03 5310 5360 5270 5330 18919 177.7
2009-08-04 5330 5440 5330 5420 18079 180.7
2009-08-05 5440 5670 5420 5640 29318 188
2009-08-06 5650 5770 5440 5500 47861 183.3
2009-08-07 5470 5600 5460 5510 20778 183.7
2009-08-10 5570 5600 5510 5540 15539 184.7
2009-08-11 5490 5490 5010 5400 40107 180
2009-08-12 5400 5440 5270 5270 20661 175.7
2009-08-13 5280 5360 5220 5320 17634 177.3
2009-08-14 5350 5470 5340 5390 24091 179.7
2009-08-17 5410 5460 5250 5300 19209 176.7
2009-08-18 5210 5310 5200 5270 10864 175.7
2009-08-19 5300 5310 5050 5140 27087 171.3
2009-08-20 5070 5130 5050 5080 17207 169.3
2009-08-21 5160 5400 5120 5370 39533 179
2009-08-24 5470 5500 5360 5390 28055 179.7
2009-08-25 5390 5400 5250 5280 20541 176
2009-08-26 5250 5620 5200 5520 91487 184
2009-08-27 5510 5510 5330 5370 31825 179
2009-08-28 5340 5390 5100 5170 36701 172.3
2009-08-31 5270 5340 4510 4930 63054 164.3
2009-09-01 4680 4960 4650 4900 39494 163.3
2009-09-02 4800 4870 4730 4810 18652 160.3
2009-09-03 4760 4800 4600 4620 25714 154
2009-09-04 4570 4600 4300 4370 40005 145.7
2009-09-07 4520 4600 4410 4410 19687 147
2009-09-08 4440 4800 4440 4800 36604 160
2009-09-09 4900 4950 4820 4850 36571 161.7
2009-09-10 4900 5200 4860 5190 59650 173
2009-09-11 5130 5340 5080 5290 65696 176.3
2009-09-14 5150 5240 5020 5140 21594 171.3
2009-09-15 5200 5220 4940 5140 22351 171.3
2009-09-16 5070 5170 4960 4970 20625 165.7
2009-09-17 4870 5050 4800 5000 26850 166.7
2009-09-18 5130 5230 5060 5220 56306 174
2009-09-24 5200 5350 5180 5350 41455 178.3
2009-09-25 5370 5470 5310 5470 48770 182.3
2009-09-28 5470 5500 5300 5490 38522 183
2009-09-29 5570 5700 5420 5520 67426 184
2009-09-30 5460 5540 5310 5370 31130 179
2009-10-01 5370 5520 5360 5410 25333 180.3
2009-10-02 5330 5370 5280 5360 14180 178.7
2009-10-05 5280 5360 5150 5180 31017 172.7
2009-10-06 5210 5410 5210 5390 21655 179.7
2009-10-07 5450 5560 5310 5550 25551 185
2009-10-08 5470 5620 5470 5530 22126 184.3
2009-10-09 5530 5620 5530 5530 17035 184.3
2009-10-13 5540 5550 5440 5550 9385 185
2009-10-14 5640 5670 5410 5420 50050 180.7
2009-10-15 5350 5490 5270 5440 19608 181.3
2009-10-16 5480 5590 5430 5550 23822 185
2009-10-19 5590 5640 5550 5580 22657 186
2009-10-20 5600 5610 5500 5550 12722 185
2009-10-21 5590 5590 5410 5570 11672 185.7
2009-10-22 5550 5560 5460 5540 11330 184.7
2009-10-23 5530 5570 5480 5530 17848 184.3
2009-10-26 5530 5530 5450 5530 9318 184.3
2009-10-27 5470 5540 5460 5470 14950 182.3
2009-10-28 5470 5530 5380 5440 14452 181.3
2009-10-29 5340 5380 5180 5240 22499 174.7
2009-10-30 5340 5450 5280 5440 16452 181.3
2009-11-02 5280 5370 5280 5350 10429 178.3
2009-11-04 5290 5360 5260 5310 9033 177
2009-11-05 5270 5320 5190 5250 10191 175
2009-11-06 5300 5300 5150 5200 7988 173.3
2009-11-09 5150 5170 5010 5090 11614 169.7
2009-11-10 5050 5160 5030 5060 8740 168.7
2009-11-11 5040 5120 4850 4980 14231 166
2009-11-12 4910 4970 4760 4820 18673 160.7
2009-11-13 4790 4970 4690 4950 19100 165
2009-11-16 5400 5450 5250 5450 53724 181.7
2009-11-17 5450 5550 5320 5440 41341 181.3
2009-11-18 5480 5500 5380 5430 23208 181
2009-11-19 5430 5440 5200 5350 22339 178.3
2009-11-20 5340 5350 5130 5210 42983 173.7
2009-11-24 5060 5300 5060 5120 11423 170.7
2009-11-25 5100 5110 4980 5000 18137 166.7
2009-11-26 5000 5400 5000 5390 19808 179.7
2009-11-27 5300 5370 5220 5300 11775 176.7
2009-11-30 5310 5500 5310 5500 19422 183.3
2009-12-01 5530 5630 5510 5570 41705 185.7
2009-12-02 5560 5570 5380 5400 23500 180
2009-12-03 5400 5460 5330 5430 20786 181
2009-12-04 5340 5370 5120 5190 24532 173
2009-12-07 5090 5200 5070 5130 10601 171
2009-12-08 5100 5260 5080 5080 10418 169.3
2009-12-09 5130 5160 5100 5130 6853 171
2009-12-10 5230 5240 5090 5110 8879 170.3
2009-12-11 5100 5150 5070 5150 10883 171.7
2009-12-14 5110 5150 5090 5100 6682 170
2009-12-15 5100 5150 5080 5110 7936 170.3
2009-12-16 5090 5180 5090 5130 10025 171
2009-12-17 5130 5200 5120 5200 8807 173.3
2009-12-18 5210 5330 5210 5330 20703 177.7
2009-12-21 5340 5340 5230 5310 10812 177
2009-12-22 5320 5460 5290 5430 22902 181
2009-12-24 5400 5490 5380 5460 20875 182
2009-12-25 5480 5500 5400 5470 13609 182.3
2009-12-28 5470 5520 5430 5480 11425 182.7
2009-12-29 5500 5640 5480 5610 22024 187
2009-12-30 5610 5620 5550 5570 17842 185.7


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。