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
2016-01-04 1980 1980 1925 1944 9700 972
2016-01-05 1916 1974 1916 1940 6300 970
2016-01-06 1940 1940 1880 1900 6700 950
2016-01-07 1877 1884 1851 1851 5000 925.5
2016-01-08 1830 1843 1751 1763 13000 881.5
2016-01-12 1752 1791 1750 1769 12300 884.5
2016-01-13 1790 1882 1782 1864 7000 932
2016-01-14 1811 1831 1770 1781 5500 890.5
2016-01-15 1848 1848 1790 1810 4100 905
2016-01-18 1750 1790 1750 1786 8100 893
2016-01-19 1788 1825 1780 1788 3300 894
2016-01-20 1781 1816 1751 1751 4200 875.5
2016-01-21 1740 1800 1723 1747 11300 873.5
2016-01-22 1756 1844 1752 1840 7400 920
2016-01-25 1906 1912 1872 1895 5600 947.5
2016-01-26 1872 1884 1856 1884 1900 942
2016-01-27 1894 1910 1890 1900 2800 950
2016-01-28 1891 1977 1881 1976 9300 988
2016-01-29 1970 1970 1950 1950 3000 975
2016-02-01 2010 2010 1966 2007 4400 1003.5
2016-02-02 1999 1999 1984 1984 1200 992
2016-02-03 1930 1977 1911 1932 2900 966
2016-02-04 1913 1937 1855 1900 3000 950
2016-02-05 1845 1864 1808 1863 2700 931.5
2016-02-08 1814 1844 1811 1826 3300 913
2016-02-09 1781 1818 1748 1788 11700 894
2016-02-10 1778 1784 1678 1732 12400 866
2016-02-12 1625 1669 1605 1620 14900 810
2016-02-15 1693 1693 1600 1602 15500 801
2016-02-16 1562 1668 1562 1642 6600 821
2016-02-17 1603 1638 1603 1613 8000 806.5
2016-02-18 1621 1678 1621 1653 2500 826.5
2016-02-19 1653 1653 1617 1618 2500 809
2016-02-22 1608 1642 1608 1640 4300 820
2016-02-23 1705 1715 1661 1661 4900 830.5
2016-02-24 1650 1674 1650 1656 3700 828
2016-02-25 1696 1696 1654 1670 2400 835
2016-02-26 1697 1716 1665 1690 1200 845
2016-02-29 1710 1710 1671 1671 3300 835.5
2016-03-01 1664 1670 1654 1656 1700 828
2016-03-02 1662 1690 1662 1676 3400 838
2016-03-03 1706 1708 1674 1686 1600 843
2016-03-04 1700 1700 1661 1668 4400 834
2016-03-07 1670 1670 1654 1665 6300 832.5
2016-03-08 1680 1680 1654 1655 4000 827.5
2016-03-09 1655 1689 1650 1654 3100 827
2016-03-10 1660 1666 1650 1650 8700 825
2016-03-11 1650 1675 1649 1654 2800 827
2016-03-14 1693 1694 1661 1665 4900 832.5
2016-03-15 1680 1689 1665 1689 3300 844.5
2016-03-16 1708 1708 1687 1695 2300 847.5
2016-03-17 1699 1705 1689 1689 2600 844.5
2016-03-18 1693 1710 1680 1685 3600 842.5
2016-03-22 1688 1694 1688 1690 2300 845
2016-03-23 1700 1700 1682 1686 2900 843
2016-03-24 1686 1699 1681 1698 2100 849
2016-03-25 1686 1691 1685 1685 2900 842.5
2016-03-28 1693 1699 1685 1688 4200 844
2016-03-29 1688 1700 1688 1692 2700 846
2016-03-30 1707 1820 1703 1758 11500 879
2016-03-31 1777 1789 1760 1770 4400 885
2016-04-01 1705 1729 1705 1719 8400 859.5
2016-04-04 1723 1757 1723 1755 5000 877.5
2016-04-05 1760 1760 1708 1712 6000 856
2016-04-06 1706 1741 1706 1727 3100 863.5
2016-04-07 1738 1746 1732 1746 1000 873
2016-04-08 1713 1743 1713 1726 2300 863
2016-04-11 1766 1766 1726 1726 3900 863
2016-04-12 1726 1735 1720 1722 2400 861
2016-04-13 1722 1730 1710 1715 4700 857.5
2016-04-14 1710 1725 1710 1713 4700 856.5
2016-04-15 1711 1749 1711 1749 3300 874.5
2016-04-18 1730 1749 1709 1749 3900 874.5
2016-04-19 1748 1749 1710 1711 6000 855.5
2016-04-20 1712 1738 1709 1726 9200 863
2016-04-21 1730 1747 1730 1738 2300 869
2016-04-22 1738 1740 1724 1725 2100 862.5
2016-04-25 1751 1751 1727 1732 1800 866
2016-04-26 1732 1733 1708 1712 4300 856
2016-04-27 1712 1712 1709 1712 1100 856
2016-04-28 1712 1723 1708 1710 3000 855
2016-05-02 1700 1700 1683 1700 5000 850
2016-05-06 1700 1726 1695 1695 5200 847.5
2016-05-09 1729 1729 1727 1727 400 863.5
2016-05-10 1727 1727 1705 1712 2900 856
2016-05-11 1721 1721 1709 1710 2200 855
2016-05-12 1707 1750 1704 1726 4100 863
2016-05-13 1735 1751 1702 1725 2500 862.5
2016-05-16 1724 1730 1709 1717 3800 858.5
2016-05-17 1736 1736 1717 1717 1200 858.5
2016-05-18 1734 1734 1716 1721 1300 860.5
2016-05-19 1721 1721 1711 1711 2800 855.5
2016-05-20 1719 1720 1711 1720 2500 860
2016-05-23 1738 1738 1721 1732 1400 866
2016-05-24 1717 1747 1717 1740 6300 870
2016-05-25 1750 1760 1740 1740 4400 870
2016-05-26 1742 1754 1742 1743 700 871.5
2016-05-27 1743 1745 1726 1743 3300 871.5
2016-05-30 1743 1745 1728 1734 1600 867
2016-05-31 1734 1745 1734 1743 1800 871.5
2016-06-01 1743 1749 1739 1749 4500 874.5
2016-06-02 2149 2149 1970 2020 453000 1010
2016-06-03 1942 1963 1862 1876 163500 938
2016-06-06 1853 1870 1825 1860 27900 930
2016-06-07 1862 1892 1852 1878 20800 939
2016-06-08 1886 1898 1842 1878 15600 939
2016-06-09 1889 1900 1858 1897 12900 948.5
2016-06-10 1900 1900 1880 1889 4500 944.5
2016-06-13 1865 1869 1840 1853 11600 926.5
2016-06-14 1831 1848 1778 1802 18200 901
2016-06-15 1819 1913 1786 1898 15800 949
2016-06-16 1889 1889 1802 1856 14100 928
2016-06-17 1858 1873 1834 1857 7500 928.5
2016-06-20 1839 1888 1839 1870 4700 935
2016-06-21 1870 1910 1847 1890 10900 945
2016-06-22 1870 1870 1850 1870 8200 935
2016-06-23 1870 1877 1859 1877 2900 938.5
2016-06-24 1917 1917 1782 1806 23300 903
2016-06-27 1810 1876 1809 1857 10000 928.5
2016-06-28 1840 1862 1834 1862 3000 931
2016-06-29 1860 1888 1858 1863 7500 931.5
2016-06-30 1884 1884 1859 1860 7300 930
2016-07-01 1890 1940 1850 1900 8400 950
2016-07-04 1867 1913 1867 1893 6300 946.5
2016-07-05 1900 1902 1883 1885 5700 942.5
2016-07-06 1870 1929 1870 1904 2900 952
2016-07-07 1900 1906 1885 1885 2900 942.5
2016-07-08 1872 1886 1872 1885 3300 942.5
2016-07-11 1892 1905 1888 1891 2900 945.5
2016-07-12 1893 1919 1893 1910 5300 955
2016-07-13 1915 1915 1897 1915 3200 957.5
2016-07-14 1900 1930 1900 1920 1500 960
2016-07-15 1910 1922 1910 1919 3300 959.5
2016-07-19 1920 1922 1899 1908 5200 954
2016-07-20 1908 1908 1896 1901 3200 950.5
2016-07-21 1912 1912 1878 1910 8500 955
2016-07-22 1886 1930 1886 1930 1000 965
2016-07-25 1930 1931 1915 1915 2800 957.5
2016-07-26 1915 1915 1902 1905 1500 952.5
2016-07-27 1912 1928 1907 1907 1700 953.5
2016-07-28 1920 1920 1900 1901 1700 950.5
2016-07-29 1902 1902 1880 1900 4600 950
2016-08-01 1895 1917 1880 1880 2100 940
2016-08-02 1907 1907 1890 1891 2000 945.5
2016-08-03 1886 1905 1886 1895 1600 947.5
2016-08-04 1895 1895 1889 1889 2300 944.5
2016-08-05 1890 1900 1886 1898 2100 949
2016-08-08 1920 1920 1904 1910 1400 955
2016-08-09 1913 1913 1903 1908 900 954
2016-08-10 1913 1913 1908 1913 4000 956.5
2016-08-12 1911 1942 1910 1919 4700 959.5
2016-08-15 1936 1937 1919 1921 3000 960.5
2016-08-16 1925 1926 1920 1920 2200 960
2016-08-17 1916 1920 1908 1913 2600 956.5
2016-08-18 1930 1930 1911 1917 1300 958.5
2016-08-19 1922 1922 1900 1910 1500 955
2016-08-22 1910 1912 1901 1901 1000 950.5
2016-08-23 1920 1924 1910 1917 4800 958.5
2016-08-24 1922 1922 1900 1919 2600 959.5
2016-08-25 1923 1923 1907 1922 3100 961
2016-08-26 1922 1922 1914 1914 2200 957
2016-08-29 1922 1922 1917 1920 1200 960
2016-08-30 1920 1925 1905 1910 3900 955
2016-08-31 1928 1928 1920 1926 800 963
2016-09-01 1910 1920 1906 1906 1900 953
2016-09-02 1907 1920 1907 1920 600 960
2016-09-05 1929 1935 1917 1927 2700 963.5
2016-09-06 1928 1967 1917 1966 7000 983
2016-09-07 1965 1970 1953 1970 2300 985
2016-09-08 1970 1980 1951 1980 3000 990
2016-09-09 1990 2015 1963 2005 5900 1002.5
2016-09-12 1998 2030 1990 2001 3400 1000.5
2016-09-13 2002 2006 1991 2006 1600 1003
2016-09-14 1970 2013 1960 1999 3800 999.5
2016-09-15 1991 1991 1980 1980 1300 990
2016-09-16 1980 2020 1980 1980 4500 990
2016-09-20 1980 1994 1961 1981 3400 990.5
2016-09-21 1976 1989 1976 1989 400 994.5
2016-09-23 2000 2000 1989 2000 4700 1000
2016-09-26 2000 2000 1990 1994 5100 997
2016-09-27 1993 2020 1981 2020 7200 1010
2016-09-28 2020 2064 2020 2064 7200 1032
2016-09-29 2074 2074 2041 2042 5500 1021
2016-09-30 2039 2050 2010 2020 3000 1010
2016-10-03 2020 2039 2019 2039 4300 1019.5
2016-10-04 2048 2048 2020 2038 3900 1019
2016-10-05 2049 2049 2020 2024 3500 1012
2016-10-06 2024 2039 2000 2013 12200 1006.5
2016-10-07 2013 2018 1975 1977 11100 988.5
2016-10-11 2000 2000 1985 1988 4000 994
2016-10-12 1995 2018 1995 2003 4100 1001.5
2016-10-13 2010 2015 2000 2007 4800 1003.5
2016-10-14 2011 2017 2000 2008 4900 1004
2016-10-17 2026 2038 2020 2037 3900 1018.5
2016-10-18 2040 2043 2033 2043 2000 1021.5
2016-10-19 2046 2052 2046 2052 4800 1026
2016-10-20 2059 2088 2055 2080 3600 1040
2016-10-21 2071 2095 2071 2080 4200 1040
2016-10-24 2100 2100 2083 2087 4500 1043.5
2016-10-25 2108 2108 2090 2108 3600 1054
2016-10-26 2108 2119 2108 2119 2700 1059.5
2016-10-27 2138 2148 2134 2147 3800 1073.5
2016-10-28 2121 2143 2121 2143 6000 1071.5
2016-10-31 2161 2162 2151 2160 3900 1080
2016-11-01 2161 2165 2160 2165 3600 1082.5
2016-11-02 2157 2162 2134 2140 6900 1070
2016-11-04 2120 2120 2081 2109 7400 1054.5
2016-11-07 2125 2129 2110 2111 4500 1055.5
2016-11-08 2133 2133 2102 2106 1600 1053
2016-11-09 2103 2117 2001 2035 15400 1017.5
2016-11-10 2091 2104 2090 2100 4700 1050
2016-11-11 2148 2148 2050 2065 13900 1032.5
2016-11-14 2115 2142 2076 2138 3700 1069
2016-11-15 2140 2160 2138 2157 5400 1078.5
2016-11-16 2157 2177 2148 2170 8800 1085
2016-11-17 2170 2171 2157 2168 3500 1084
2016-11-18 2172 2173 2151 2169 5100 1084.5
2016-11-21 2200 2220 2190 2220 8700 1110
2016-11-22 2250 2269 2241 2259 10300 1129.5
2016-11-24 2263 2293 2263 2293 13900 1146.5
2016-11-25 2305 2381 2267 2281 19500 1140.5
2016-11-28 2282 2323 2273 2306 8700 1153
2016-11-29 2325 2378 2300 2346 15400 1173
2016-11-30 2333 2350 2333 2342 4700 1171
2016-12-01 2333 2348 2324 2324 6600 1162
2016-12-02 2343 2359 2313 2313 14100 1156.5
2016-12-05 2320 2325 2308 2314 7700 1157
2016-12-06 2550 2700 2486 2618 128200 1309
2016-12-07 2650 2762 2624 2717 69200 1358.5
2016-12-08 2685 2690 2555 2655 30100 1327.5
2016-12-09 2647 2649 2540 2588 19800 1294
2016-12-12 2580 2637 2555 2617 19500 1308.5
2016-12-13 2618 2625 2562 2581 15400 1290.5
2016-12-14 2581 2581 2568 2581 8200 1290.5
2016-12-15 2581 2607 2565 2599 11300 1299.5
2016-12-16 2605 2613 2598 2598 8700 1299
2016-12-19 2598 2648 2591 2645 12400 1322.5
2016-12-20 2645 2665 2636 2658 11900 1329
2016-12-21 2660 2696 2658 2670 12700 1335
2016-12-22 2650 2650 2603 2617 16600 1308.5
2016-12-26 2630 2633 2597 2610 37000 1305
2016-12-27 2600 2605 2590 2593 92700 1296.5
2016-12-28 2580 2589 2544 2570 29900 1285
2016-12-29 2569 2698 2545 2659 29100 1329.5
2016-12-30 2683 2683 2655 2659 16200 1329.5


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。