個別株価データ

個別株価データ

東証1部(証券業)
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
2011-01-04 90 91 89 90 41000 900
2011-01-05 92 92 90 92 30000 920
2011-01-06 92 93 92 93 103000 930
2011-01-07 93 93 92 92 47000 920
2011-01-11 92 93 91 93 86000 930
2011-01-12 93 94 93 93 97000 930
2011-01-13 94 94 93 93 67000 930
2011-01-14 93 94 93 93 60000 930
2011-01-17 93 93 92 92 61000 920
2011-01-18 91 92 90 91 112000 910
2011-01-19 92 92 91 91 18000 910
2011-01-20 91 91 90 90 46000 900
2011-01-21 90 90 87 87 132000 870
2011-01-24 87 87 85 85 83000 850
2011-01-25 86 89 86 89 83000 890
2011-01-26 89 89 87 87 14000 870
2011-01-27 87 88 87 88 46000 880
2011-01-28 87 88 86 86 67000 860
2011-01-31 86 87 85 87 64000 870
2011-02-01 86 88 86 87 49000 870
2011-02-02 88 89 87 88 117000 880
2011-02-03 89 90 89 90 63000 900
2011-02-04 90 90 88 88 70000 880
2011-02-07 89 91 89 91 133000 910
2011-02-08 90 91 89 90 53000 900
2011-02-09 90 90 89 89 54000 890
2011-02-10 89 89 88 89 33000 890
2011-02-14 88 89 88 89 36000 890
2011-02-15 90 90 87 88 146000 880
2011-02-16 87 89 87 89 155000 890
2011-02-17 89 90 89 90 93000 900
2011-02-18 89 90 88 90 40000 900
2011-02-21 89 90 88 89 56000 890
2011-02-22 89 89 88 88 74000 880
2011-02-23 88 89 88 88 56000 880
2011-02-24 87 88 87 87 72000 870
2011-02-25 86 87 86 87 77000 870
2011-02-28 87 90 86 90 112000 900
2011-03-01 90 90 88 90 67000 900
2011-03-02 88 88 87 87 65000 870
2011-03-03 87 89 87 89 23000 890
2011-03-04 89 89 88 88 82000 880
2011-03-07 88 88 86 86 82000 860
2011-03-08 88 88 87 87 15000 870
2011-03-09 87 88 86 86 53000 860
2011-03-10 87 88 85 86 148000 860
2011-03-11 84 87 84 84 168000 840
2011-03-14 64 77 64 72 271000 720
2011-03-15 69 69 51 60 316000 600
2011-03-16 60 68 60 67 163000 670
2011-03-17 63 70 63 70 74000 700
2011-03-18 70 76 70 75 183000 750
2011-03-22 75 79 75 78 174000 780
2011-03-23 78 78 77 77 89000 770
2011-03-24 77 77 74 75 93000 750
2011-03-25 75 76 74 76 99000 760
2011-03-28 75 77 75 77 61000 770
2011-03-29 75 76 72 76 161000 760
2011-03-30 76 76 75 76 23000 760
2011-03-31 77 78 77 78 56000 780
2011-04-01 78 78 77 77 27000 770
2011-04-04 77 78 76 77 42000 770
2011-04-05 76 76 75 76 66000 760
2011-04-06 75 75 71 73 71000 730
2011-04-07 72 73 71 72 42000 720
2011-04-08 72 74 72 74 29000 740
2011-04-11 74 75 73 73 34000 730
2011-04-12 73 73 72 72 36000 720
2011-04-13 72 73 72 73 17000 730
2011-04-14 72 74 72 74 14000 740
2011-04-15 73 73 72 73 15000 730
2011-04-18 72 72 71 72 36000 720
2011-04-19 72 72 71 72 13000 720
2011-04-20 73 73 71 72 101000 720
2011-04-21 73 73 71 71 72000 710
2011-04-22 71 72 71 72 11000 720
2011-04-25 72 73 72 73 14000 730
2011-04-26 73 73 72 72 28000 720
2011-04-27 73 73 71 73 56000 730
2011-04-28 71 73 71 72 29000 720
2011-05-02 72 73 72 73 31000 730
2011-05-06 72 72 72 72 15000 720
2011-05-09 71 72 71 71 19000 710
2011-05-10 71 72 71 71 12000 710
2011-05-11 72 73 71 71 22000 710
2011-05-12 71 72 71 71 36000 710
2011-05-13 71 71 70 71 34000 710
2011-05-16 71 71 69 69 69000 690
2011-05-17 69 69 68 69 36000 690
2011-05-18 69 70 69 70 35000 700
2011-05-19 70 70 69 70 7000 700
2011-05-20 70 70 69 70 13000 700
2011-05-23 70 70 69 69 20000 690
2011-05-24 69 69 68 69 20000 690
2011-05-25 69 69 68 68 22000 680
2011-05-26 69 71 69 70 27000 700
2011-05-27 70 70 69 69 17000 690
2011-05-30 69 69 69 69 13000 690
2011-05-31 69 71 69 70 16000 700
2011-06-01 69 69 68 68 67000 680
2011-06-02 67 68 67 68 58000 680
2011-06-03 68 68 67 67 21000 670
2011-06-06 67 68 66 67 26000 670
2011-06-07 67 67 66 66 42000 660
2011-06-08 66 67 66 66 15000 660
2011-06-09 66 66 66 66 13000 660
2011-06-10 67 68 67 67 66000 670
2011-06-13 66 67 65 66 48000 660
2011-06-14 66 67 66 67 21000 670
2011-06-15 67 67 66 66 43000 660
2011-06-16 66 67 66 66 19000 660
2011-06-17 66 67 66 66 18000 660
2011-06-20 66 68 66 68 137000 680
2011-06-21 68 68 67 68 27000 680
2011-06-22 68 72 67 70 84000 700
2011-06-23 70 72 69 71 62000 710
2011-06-24 72 73 71 73 53000 730
2011-06-27 73 73 72 72 19000 720
2011-06-28 72 73 72 72 20000 720
2011-06-29 73 73 72 72 33000 720
2011-06-30 72 73 72 73 48000 730
2011-07-01 73 75 73 73 67000 730
2011-07-04 73 75 73 75 32000 750
2011-07-05 74 75 74 74 15000 740
2011-07-06 74 74 73 74 27000 740
2011-07-07 73 75 73 75 22000 750
2011-07-08 75 75 73 73 15000 730
2011-07-11 74 74 73 74 53000 740
2011-07-12 73 74 72 74 13000 740
2011-07-13 72 74 72 74 9000 740
2011-07-14 74 74 72 74 15000 740
2011-07-15 72 72 72 72 17000 720
2011-07-19 72 74 72 74 26000 740
2011-07-20 74 74 73 74 20000 740
2011-07-21 72 73 72 73 5000 730
2011-07-22 73 74 72 72 35000 720
2011-07-25 73 73 72 72 22000 720
2011-07-26 72 72 71 72 52000 720
2011-07-27 72 72 70 70 31000 700
2011-07-28 70 71 70 71 45000 710
2011-07-29 70 72 70 70 37000 700
2011-08-01 70 71 70 71 41000 710
2011-08-02 70 71 69 69 42000 690
2011-08-03 71 71 69 69 62000 690
2011-08-04 69 69 68 68 29000 680
2011-08-05 64 69 64 67 41000 670
2011-08-08 66 69 65 65 46000 650
2011-08-09 63 66 63 66 41000 660
2011-08-10 67 69 64 64 40000 640
2011-08-11 63 67 63 67 30000 670
2011-08-12 67 68 66 66 11000 660
2011-08-15 67 68 67 68 31000 680
2011-08-16 67 67 66 67 48000 670
2011-08-17 67 67 66 66 26000 660
2011-08-18 67 67 65 65 14000 650
2011-08-19 65 65 64 65 40000 650
2011-08-22 65 66 65 66 31000 660
2011-08-23 67 67 65 65 47000 650
2011-08-24 67 67 65 67 17000 670
2011-08-25 67 68 66 67 25000 670
2011-08-26 67 67 66 67 12000 670
2011-08-29 66 69 66 69 145000 690
2011-08-30 69 69 68 68 120000 680
2011-08-31 68 68 65 65 80000 650
2011-09-01 66 67 66 67 17000 670
2011-09-02 65 67 65 67 22000 670
2011-09-05 65 66 63 64 164000 640
2011-09-06 63 63 62 63 50000 630
2011-09-07 63 64 63 63 31000 630
2011-09-08 63 64 63 64 17000 640
2011-09-09 63 64 63 64 69000 640
2011-09-12 64 64 63 64 45000 640
2011-09-13 64 64 62 63 69000 630
2011-09-14 62 63 62 63 54000 630
2011-09-15 63 63 62 63 27000 630
2011-09-16 63 63 62 63 84000 630
2011-09-20 63 63 61 62 29000 620
2011-09-21 63 63 62 62 12000 620
2011-09-22 61 62 60 61 28000 610
2011-09-26 60 61 59 59 43000 590
2011-09-27 60 61 60 61 31000 610
2011-09-28 61 61 60 61 51000 610
2011-09-29 60 61 60 61 35000 610
2011-09-30 61 61 61 61 22000 610
2011-10-03 61 61 60 60 19000 600
2011-10-04 59 60 59 59 22000 590
2011-10-05 59 59 57 57 93000 570
2011-10-06 57 58 57 58 32000 580
2011-10-07 58 60 57 60 37000 600
2011-10-11 60 60 59 60 33000 600
2011-10-12 60 61 60 61 56000 610
2011-10-13 59 62 58 62 110000 620
2011-10-14 61 61 59 59 36000 590
2011-10-17 61 61 59 59 16000 590
2011-10-18 59 61 59 59 39000 590
2011-10-19 61 61 58 59 49000 590
2011-10-20 58 60 58 60 52000 600
2011-10-21 60 61 57 58 105000 580
2011-10-24 59 61 58 60 65000 600
2011-10-25 60 60 58 58 22000 580
2011-10-26 58 59 58 59 74000 590
2011-10-27 58 60 57 60 106000 600
2011-10-28 62 62 59 61 159000 610
2011-10-31 59 61 59 61 93000 610
2011-11-01 59 59 58 59 120000 590
2011-11-02 57 60 57 60 164000 600
2011-11-04 59 60 57 60 141000 600
2011-11-07 59 60 58 58 74000 580
2011-11-08 58 60 57 58 115000 580
2011-11-09 57 59 56 58 191000 580
2011-11-10 56 57 56 57 52000 570
2011-11-11 57 58 56 58 113000 580
2011-11-14 57 58 55 57 102000 570
2011-11-15 56 56 55 56 46000 560
2011-11-16 55 56 55 56 105000 560
2011-11-17 55 56 54 56 66000 560
2011-11-18 55 56 54 55 72000 550
2011-11-21 55 55 53 55 107000 550
2011-11-22 53 55 51 53 347000 530
2011-11-24 50 55 50 54 257000 540
2011-11-25 52 56 52 52 187000 520
2011-11-28 53 56 53 53 166000 530
2011-11-29 53 54 52 54 199000 540
2011-11-30 54 55 53 55 55000 550
2011-12-01 57 58 54 55 306000 550
2011-12-02 55 57 55 57 83000 570
2011-12-05 57 58 55 58 189000 580
2011-12-06 58 58 56 56 113000 560
2011-12-07 56 58 56 58 91000 580
2011-12-08 58 58 57 58 195000 580
2011-12-09 57 58 56 58 146000 580
2011-12-12 58 58 57 58 98000 580
2011-12-13 57 57 56 56 44000 560
2011-12-14 56 57 56 57 62000 570
2011-12-15 57 57 56 57 125000 570
2011-12-16 56 57 56 57 36000 570
2011-12-19 55 56 55 56 48000 560
2011-12-20 54 56 54 56 39000 560
2011-12-21 57 57 55 57 44000 570
2011-12-22 57 57 55 55 19000 550
2011-12-26 56 56 55 55 61000 550
2011-12-27 56 57 55 57 92000 570
2011-12-28 57 57 55 55 50000 550
2011-12-29 55 56 55 56 16000 560
2011-12-30 56 57 55 57 58000 570


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。