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
2009-01-05 545 547 542 542 700 271
2009-01-06 542 543 535 543 3400 271.5
2009-01-07 542 542 535 535 6100 267.5
2009-01-08 538 539 535 538 4500 269
2009-01-09 538 538 532 536 3400 268
2009-01-13 536 536 527 527 4800 263.5
2009-01-14 530 530 520 520 7400 260
2009-01-15 517 528 512 526 15700 263
2009-01-16 526 530 515 521 12300 260.5
2009-01-19 515 524 515 521 3900 260.5
2009-01-20 522 522 520 521 7200 260.5
2009-01-21 520 527 519 519 8800 259.5
2009-01-22 520 523 518 519 5100 259.5
2009-01-23 523 523 514 522 10600 261
2009-01-26 523 524 516 519 4700 259.5
2009-01-27 522 548 519 548 14300 274
2009-01-28 544 550 539 549 14400 274.5
2009-01-29 550 552 536 540 20500 270
2009-01-30 535 537 528 532 19300 266
2009-02-02 529 529 523 528 5500 264
2009-02-03 529 538 529 535 4200 267.5
2009-02-04 529 535 527 533 2300 266.5
2009-02-05 539 555 539 555 18800 277.5
2009-02-06 553 557 540 554 8200 277
2009-02-09 559 563 556 561 16500 280.5
2009-02-10 564 565 550 560 14700 280
2009-02-12 558 559 530 555 9400 277.5
2009-02-13 555 558 552 557 6200 278.5
2009-02-16 551 556 540 555 2100 277.5
2009-02-17 541 548 528 530 10100 265
2009-02-18 530 530 519 519 18000 259.5
2009-02-19 518 525 518 524 3900 262
2009-02-20 516 526 510 510 8500 255
2009-02-23 502 506 496 500 7400 250
2009-02-24 496 500 496 500 1900 250
2009-02-25 502 507 502 507 2700 253.5
2009-02-26 505 515 505 515 6100 257.5
2009-02-27 503 528 503 528 5500 264
2009-03-02 513 520 513 520 2000 260
2009-03-03 510 520 505 518 2500 259
2009-03-04 508 518 505 509 3500 254.5
2009-03-05 517 525 511 520 4400 260
2009-03-06 530 531 518 529 4200 264.5
2009-03-09 519 520 514 514 5500 257
2009-03-10 510 519 510 519 3000 259.5
2009-03-11 519 548 519 548 23000 274
2009-03-12 543 543 514 521 10800 260.5
2009-03-13 533 533 506 519 27800 259.5
2009-03-16 517 519 505 509 16100 254.5
2009-03-17 505 510 501 505 32000 252.5
2009-03-18 505 505 486 491 42800 245.5
2009-03-19 480 480 468 474 56800 237
2009-03-23 475 478 475 476 63900 238
2009-03-24 478 484 476 481 56000 240.5
2009-03-25 488 490 486 489 33400 244.5
2009-03-26 494 499 493 494 45700 247
2009-03-27 499 520 499 504 57300 252
2009-03-30 509 509 501 507 22700 253.5
2009-03-31 505 523 502 518 24200 259
2009-04-01 520 528 515 519 37000 259.5
2009-04-02 519 522 517 518 28500 259
2009-04-03 518 521 515 516 28600 258
2009-04-06 518 518 509 516 32700 258
2009-04-07 516 518 512 513 17700 256.5
2009-04-08 510 512 508 508 18800 254
2009-04-09 510 510 505 508 30200 254
2009-04-10 510 510 506 508 19500 254
2009-04-13 508 509 503 504 21500 252
2009-04-14 503 504 502 503 15600 251.5
2009-04-15 502 506 502 505 10800 252.5
2009-04-16 505 508 503 504 21900 252
2009-04-17 508 508 505 505 9400 252.5
2009-04-20 507 511 504 510 33000 255
2009-04-21 513 513 505 508 28600 254
2009-04-22 510 513 499 508 76000 254
2009-04-23 508 508 503 504 15700 252
2009-04-24 507 507 503 505 22000 252.5
2009-04-27 509 516 508 514 48800 257
2009-04-28 516 520 514 514 20600 257
2009-04-30 517 527 517 526 30500 263
2009-05-01 525 525 521 524 18800 262
2009-05-07 530 542 530 541 41400 270.5
2009-05-08 539 542 535 538 21400 269
2009-05-11 542 549 541 548 31800 274
2009-05-12 542 547 542 545 13500 272.5
2009-05-13 545 549 545 545 16200 272.5
2009-05-14 544 545 540 542 32700 271
2009-05-15 549 549 538 539 15500 269.5
2009-05-18 535 536 520 524 43500 262
2009-05-19 525 528 521 523 44900 261.5
2009-05-20 526 534 523 534 44400 267
2009-05-21 532 532 527 530 23100 265
2009-05-22 530 536 529 535 28800 267.5
2009-05-25 541 544 538 542 47900 271
2009-05-26 545 548 542 546 35400 273
2009-05-27 548 552 548 549 32700 274.5
2009-05-28 550 560 549 554 58200 277
2009-05-29 557 564 553 562 38200 281
2009-06-01 565 578 564 576 63100 288
2009-06-02 578 581 571 576 51500 288
2009-06-03 575 581 573 576 35200 288
2009-06-04 580 590 578 590 48100 295
2009-06-05 591 592 576 578 70900 289
2009-06-08 581 585 577 579 60900 289.5
2009-06-09 582 585 578 580 48400 290
2009-06-10 580 581 577 579 66200 289.5
2009-06-11 580 581 568 573 104000 286.5
2009-06-12 580 580 565 570 115300 285
2009-06-15 576 578 574 576 96600 288
2009-06-16 579 580 575 578 39500 289
2009-06-17 580 587 580 584 67200 292
2009-06-18 596 596 585 590 45600 295
2009-06-19 591 600 591 596 58800 298
2009-06-22 600 604 597 601 91800 300.5
2009-06-23 607 608 601 605 67400 302.5
2009-06-24 606 608 602 604 161800 302
2009-06-25 578 580 558 568 133700 284
2009-06-26 570 573 563 569 89000 284.5
2009-06-29 569 571 555 556 56600 278
2009-06-30 555 562 553 559 39900 279.5
2009-07-01 560 560 554 559 38200 279.5
2009-07-02 557 566 555 560 68200 280
2009-07-03 555 564 553 556 42900 278
2009-07-06 556 573 556 567 60300 283.5
2009-07-07 567 572 567 568 33300 284
2009-07-08 570 572 563 563 58100 281.5
2009-07-09 563 568 556 556 45200 278
2009-07-10 569 569 557 559 32500 279.5
2009-07-13 558 559 546 547 46500 273.5
2009-07-14 552 553 540 544 31200 272
2009-07-15 540 553 535 547 34100 273.5
2009-07-16 555 559 542 555 27800 277.5
2009-07-17 560 564 550 557 24000 278.5
2009-07-21 565 567 557 562 25100 281
2009-07-22 565 567 561 563 22600 281.5
2009-07-23 562 563 559 559 19000 279.5
2009-07-24 567 567 562 562 15900 281
2009-07-27 565 565 557 562 30500 281
2009-07-28 560 562 557 557 12600 278.5
2009-07-29 555 558 551 552 16000 276
2009-07-30 551 555 549 551 19700 275.5
2009-07-31 553 555 550 550 14300 275
2009-08-03 555 560 552 553 25200 276.5
2009-08-04 551 558 551 554 25800 277
2009-08-05 556 561 551 557 20400 278.5
2009-08-06 556 558 551 553 39500 276.5
2009-08-07 549 551 541 544 70200 272
2009-08-10 545 549 543 546 42100 273
2009-08-11 547 550 542 545 47300 272.5
2009-08-12 544 545 542 542 32200 271
2009-08-13 542 545 539 541 83700 270.5
2009-08-14 537 539 533 533 64200 266.5
2009-08-17 539 539 534 536 26100 268
2009-08-18 534 534 527 534 38000 267
2009-08-19 535 536 527 533 16700 266.5
2009-08-20 528 529 522 524 44200 262
2009-08-21 522 523 515 518 59800 259
2009-08-24 520 527 519 523 37200 261.5
2009-08-25 528 537 524 537 49900 268.5
2009-08-26 539 545 538 545 41800 272.5
2009-08-27 546 546 537 545 33600 272.5
2009-08-28 547 556 546 556 73900 278
2009-08-31 558 563 556 559 63200 279.5
2009-09-01 560 560 553 555 21800 277.5
2009-09-02 553 555 545 551 30800 275.5
2009-09-03 554 555 551 552 36600 276
2009-09-04 553 554 546 550 40000 275
2009-09-07 549 560 544 547 57100 273.5
2009-09-08 548 551 545 548 24000 274
2009-09-09 548 554 544 545 30500 272.5
2009-09-10 549 551 548 549 26400 274.5
2009-09-11 550 551 548 550 48200 275
2009-09-14 550 551 548 549 37500 274.5
2009-09-15 555 555 545 546 12700 273
2009-09-16 546 549 545 548 22300 274
2009-09-17 554 554 541 549 11900 274.5
2009-09-18 549 549 541 545 15500 272.5
2009-09-24 549 555 545 555 35600 277.5
2009-09-25 555 555 546 551 16100 275.5
2009-09-28 546 548 540 548 32800 274
2009-09-29 550 552 547 549 27600 274.5
2009-09-30 550 550 544 548 9200 274
2009-10-01 548 548 540 543 51100 271.5
2009-10-02 540 541 533 541 27300 270.5
2009-10-05 533 540 533 536 11000 268
2009-10-06 537 538 535 535 6400 267.5
2009-10-07 536 537 529 533 32300 266.5
2009-10-08 534 536 530 536 8400 268
2009-10-09 537 537 530 532 19100 266
2009-10-13 531 532 530 531 23200 265.5
2009-10-14 531 534 528 531 25400 265.5
2009-10-15 534 534 525 529 41900 264.5
2009-10-16 526 534 524 527 26400 263.5
2009-10-19 527 531 526 529 19700 264.5
2009-10-20 532 535 528 529 24700 264.5
2009-10-21 533 534 528 530 25100 265
2009-10-22 531 533 529 530 21500 265
2009-10-23 536 536 529 531 25300 265.5
2009-10-26 533 535 530 533 34100 266.5
2009-10-27 533 533 528 528 23400 264
2009-10-28 532 532 528 530 12900 265
2009-10-29 530 537 527 537 26000 268.5
2009-10-30 534 534 530 531 18700 265.5
2009-11-02 527 531 526 530 11100 265
2009-11-04 530 531 525 531 15500 265.5
2009-11-05 531 531 525 531 17000 265.5
2009-11-06 529 530 527 527 12500 263.5
2009-11-09 530 531 527 528 8300 264
2009-11-10 528 531 528 530 6400 265
2009-11-11 526 533 526 528 22200 264
2009-11-12 528 531 528 529 7000 264.5
2009-11-13 532 532 528 530 4800 265
2009-11-16 530 533 526 526 12400 263
2009-11-17 526 526 517 523 36400 261.5
2009-11-18 518 522 510 515 39300 257.5
2009-11-19 518 521 515 520 18400 260
2009-11-20 515 520 515 517 16700 258.5
2009-11-24 527 527 520 523 10600 261.5
2009-11-25 527 534 524 534 17500 267
2009-11-26 533 541 530 540 18500 270
2009-11-27 538 561 531 541 65700 270.5
2009-11-30 533 544 533 544 11300 272
2009-12-01 544 545 540 543 16300 271.5
2009-12-02 547 548 534 543 16900 271.5
2009-12-03 545 548 540 546 31000 273
2009-12-04 546 548 544 546 10600 273
2009-12-07 545 550 545 545 23600 272.5
2009-12-08 548 549 541 542 17400 271
2009-12-09 547 547 540 545 11900 272.5
2009-12-10 550 550 543 546 13900 273
2009-12-11 546 546 543 544 15000 272
2009-12-14 545 547 543 544 8900 272
2009-12-15 549 549 543 543 10400 271.5
2009-12-16 543 546 543 544 6500 272
2009-12-17 546 549 543 549 17100 274.5
2009-12-18 548 549 545 548 6900 274
2009-12-21 544 548 544 547 18900 273.5
2009-12-22 546 547 542 542 32400 271
2009-12-24 545 546 540 543 33500 271.5
2009-12-25 540 543 540 542 24900 271
2009-12-28 524 527 519 521 44000 260.5
2009-12-29 525 525 516 520 26300 260
2009-12-30 520 522 518 519 18100 259.5


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。