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
2011-01-04 1398 1410 1398 1410 2000 705
2011-01-05 1419 1460 1419 1460 9800 730
2011-01-06 1439 1459 1432 1442 3600 721
2011-01-07 1443 1450 1442 1450 1200 725
2011-01-11 1498 1498 1450 1470 4700 735
2011-01-12 1470 1470 1457 1457 2800 728.5
2011-01-13 1457 1457 1457 1457 1000 728.5
2011-01-14 1453 1453 1438 1442 1100 721
2011-01-17 1485 1485 1435 1440 6900 720
2011-01-18 1421 1436 1420 1420 3400 710
2011-01-19 1421 1439 1421 1430 2400 715
2011-01-20 1441 1441 1431 1431 4100 715.5
2011-01-21 1431 1435 1431 1434 1100 717
2011-01-24 1444 1449 1444 1449 400 724.5
2011-01-25 1440 1453 1440 1453 1300 726.5
2011-01-26 1453 1453 1393 1450 4700 725
2011-01-27 1453 1483 1450 1475 1900 737.5
2011-01-28 1486 1500 1486 1499 2600 749.5
2011-01-31 1498 1539 1466 1525 2100 762.5
2011-02-01 1495 1495 1494 1494 300 747
2011-02-02 1509 1509 1500 1502 1400 751
2011-02-03 1502 1515 1501 1510 1700 755
2011-02-04 1510 1513 1506 1513 2200 756.5
2011-02-07 1513 1528 1510 1510 6300 755
2011-02-08 1522 1522 1511 1511 600 755.5
2011-02-09 1514 1520 1514 1520 2700 760
2011-02-10 1519 1519 1510 1510 2200 755
2011-02-14 1512 1515 1512 1515 400 757.5
2011-02-15 1518 1525 1518 1525 600 762.5
2011-02-16 1529 1555 1529 1555 900 777.5
2011-02-17 1575 1590 1575 1590 3000 795
2011-02-18 1590 1654 1580 1654 5600 827
2011-02-21 1694 1704 1669 1698 5300 849
2011-02-22 1694 1695 1661 1680 2000 840
2011-02-23 1670 1670 1644 1644 3100 822
2011-02-24 1669 1669 1640 1640 3500 820
2011-02-25 1640 1648 1593 1600 2900 800
2011-02-28 1623 1674 1623 1674 1600 837
2011-03-01 1641 1667 1590 1590 6300 795
2011-03-02 1590 1590 1564 1585 1800 792.5
2011-03-03 1590 1600 1590 1591 1600 795.5
2011-03-04 1608 1609 1600 1602 3700 801
2011-03-07 1619 1627 1601 1627 6000 813.5
2011-03-08 1608 1617 1594 1617 1400 808.5
2011-03-09 1600 1600 1596 1596 200 798
2011-03-10 1595 1595 1590 1590 400 795
2011-03-11 1582 1582 1577 1577 900 788.5
2011-03-14 1287 1425 1235 1425 12900 712.5
2011-03-15 1455 1455 1125 1125 12900 562.5
2011-03-16 1185 1419 1184 1409 14900 704.5
2011-03-17 1289 1470 1289 1450 12000 725
2011-03-18 1451 1499 1451 1499 7100 749.5
2011-03-22 1550 1600 1523 1543 13100 771.5
2011-03-23 1550 1550 1520 1549 10400 774.5
2011-03-24 1544 1544 1463 1463 4400 731.5
2011-03-25 1493 1493 1455 1455 1000 727.5
2011-03-28 1457 1457 1390 1401 6200 700.5
2011-03-29 1383 1418 1380 1418 3900 709
2011-03-30 1430 1430 1382 1400 8600 700
2011-03-31 1411 1448 1401 1425 34600 712.5
2011-04-01 1426 1500 1426 1498 15100 749
2011-04-04 1473 1515 1473 1515 8800 757.5
2011-04-05 1519 1519 1478 1504 14100 752
2011-04-06 1491 1510 1487 1510 16600 755
2011-04-07 1521 1550 1500 1550 20200 775
2011-04-08 1555 1585 1540 1583 31000 791.5
2011-04-11 1599 1625 1599 1600 18900 800
2011-04-12 1585 1599 1550 1590 15000 795
2011-04-13 1580 1599 1567 1597 11000 798.5
2011-04-14 1598 1600 1581 1600 11300 800
2011-04-15 1595 1602 1591 1599 16600 799.5
2011-04-18 1599 1605 1599 1605 18300 802.5
2011-04-19 1582 1604 1582 1601 20300 800.5
2011-04-20 1601 1606 1590 1599 13900 799.5
2011-04-21 1570 1595 1570 1595 14600 797.5
2011-04-22 1586 1586 1562 1581 11300 790.5
2011-04-25 1581 1592 1580 1592 14200 796
2011-04-26 1593 1599 1520 1538 113800 769
2011-04-27 1530 1534 1470 1499 277400 749.5
2011-04-28 1480 1500 1455 1500 207700 750
2011-05-02 1499 1500 1474 1492 38500 746
2011-05-06 1493 1493 1441 1459 50700 729.5
2011-05-09 1460 1470 1456 1463 13800 731.5
2011-05-10 1463 1485 1463 1482 18700 741
2011-05-11 1493 1536 1479 1487 49500 743.5
2011-05-12 1500 1510 1475 1484 28500 742
2011-05-13 1480 1497 1460 1497 28400 748.5
2011-05-16 1491 1491 1470 1486 18400 743
2011-05-17 1487 1487 1448 1466 12500 733
2011-05-18 1480 1491 1473 1483 15300 741.5
2011-05-19 1480 1484 1467 1479 20300 739.5
2011-05-20 1477 1485 1471 1477 31200 738.5
2011-05-23 1479 1479 1469 1473 11300 736.5
2011-05-24 1453 1482 1453 1482 10300 741
2011-05-25 1482 1485 1469 1477 26600 738.5
2011-05-26 1479 1487 1462 1467 12600 733.5
2011-05-27 1478 1486 1468 1480 18800 740
2011-05-30 1475 1475 1461 1462 7700 731
2011-05-31 1474 1494 1469 1494 21700 747
2011-06-01 1494 1498 1473 1489 45900 744.5
2011-06-02 1469 1488 1469 1480 41800 740
2011-06-03 1475 1486 1475 1477 41300 738.5
2011-06-06 1479 1503 1475 1482 50400 741
2011-06-07 1480 1499 1474 1491 45200 745.5
2011-06-08 1480 1485 1474 1475 31700 737.5
2011-06-09 1480 1486 1474 1482 26200 741
2011-06-10 1480 1487 1476 1480 40800 740
2011-06-13 1482 1498 1474 1492 39800 746
2011-06-14 1495 1526 1485 1526 57300 763
2011-06-15 1540 1608 1540 1607 43000 803.5
2011-06-16 1599 1604 1590 1600 26800 800
2011-06-17 1590 1612 1581 1609 27700 804.5
2011-06-20 1619 1675 1614 1670 37000 835
2011-06-21 1685 1703 1679 1691 27800 845.5
2011-06-22 1692 1704 1683 1698 15500 849
2011-06-23 1678 1735 1675 1730 32900 865
2011-06-24 1740 1748 1707 1707 12800 853.5
2011-06-27 1707 1740 1676 1736 23200 868
2011-06-28 1718 1759 1718 1731 17800 865.5
2011-06-29 1731 1733 1717 1725 22700 862.5
2011-06-30 1700 1770 1688 1763 31900 881.5
2011-07-01 1763 1770 1738 1742 10000 871
2011-07-04 1756 1770 1733 1740 26200 870
2011-07-05 1740 1740 1717 1717 15600 858.5
2011-07-06 1706 1717 1700 1700 18900 850
2011-07-07 1686 1695 1667 1670 21000 835
2011-07-08 1700 1719 1688 1704 25100 852
2011-07-11 1712 1745 1712 1744 13000 872
2011-07-12 1750 1762 1733 1743 30700 871.5
2011-07-13 1783 1799 1743 1798 25000 899
2011-07-14 1800 1846 1797 1842 42700 921
2011-07-15 1844 1870 1777 1806 38300 903
2011-07-19 1845 1847 1827 1847 18600 923.5
2011-07-20 1848 1860 1837 1853 17500 926.5
2011-07-21 1835 1841 1796 1797 18300 898.5
2011-07-22 1823 1847 1823 1842 24200 921
2011-07-25 1842 1842 1828 1830 6200 915
2011-07-26 1831 1845 1831 1844 10900 922
2011-07-27 1844 1844 1815 1816 6700 908
2011-07-28 1834 1840 1792 1840 28800 920
2011-07-29 1795 1795 1770 1774 11600 887
2011-08-01 1764 1767 1749 1756 10400 878
2011-08-02 1756 1775 1750 1751 13900 875.5
2011-08-03 1745 1750 1712 1732 10800 866
2011-08-04 1710 1727 1674 1674 22100 837
2011-08-05 1622 1700 1601 1697 19400 848.5
2011-08-08 1699 1700 1681 1698 13600 849
2011-08-09 1681 1681 1636 1654 28000 827
2011-08-10 1675 1675 1645 1665 11300 832.5
2011-08-11 1653 1680 1646 1680 14900 840
2011-08-12 1693 1693 1665 1691 17100 845.5
2011-08-15 1699 1699 1648 1686 6300 843
2011-08-16 1690 1690 1681 1683 6900 841.5
2011-08-17 1680 1680 1666 1668 3800 834
2011-08-18 1668 1689 1665 1686 3100 843
2011-08-19 1660 1685 1660 1676 12400 838
2011-08-22 1683 1688 1655 1655 12400 827.5
2011-08-23 1655 1670 1655 1666 6900 833
2011-08-24 1669 1669 1616 1639 8900 819.5
2011-08-25 1639 1639 1607 1607 7200 803.5
2011-08-26 1600 1608 1571 1575 14100 787.5
2011-08-29 1570 1590 1561 1585 9200 792.5
2011-08-30 1603 1603 1555 1590 16200 795
2011-08-31 1590 1596 1580 1584 7100 792
2011-09-01 1590 1608 1581 1588 17000 794
2011-09-02 1589 1625 1515 1615 18100 807.5
2011-09-05 1615 1650 1592 1638 23400 819
2011-09-06 1670 1738 1641 1703 30100 851.5
2011-09-07 1704 1708 1663 1698 16700 849
2011-09-08 1698 1701 1671 1701 23300 850.5
2011-09-09 1701 1800 1700 1773 48200 886.5
2011-09-12 1681 1724 1603 1648 28800 824
2011-09-13 1670 1680 1645 1665 15500 832.5
2011-09-14 1670 1677 1649 1652 12200 826
2011-09-15 1687 1687 1650 1673 14500 836.5
2011-09-16 1674 1688 1667 1687 26800 843.5
2011-09-20 1700 1700 1658 1683 29400 841.5
2011-09-21 1684 1686 1630 1630 10400 815
2011-09-22 1631 1676 1622 1676 15500 838
2011-09-26 1662 1662 1548 1550 39100 775
2011-09-27 1627 1680 1627 1680 33200 840
2011-09-28 1685 1755 1684 1755 34900 877.5
2011-09-29 1755 1790 1735 1790 68500 895
2011-09-30 1780 1781 1769 1775 34400 887.5
2011-10-03 1750 1775 1738 1745 35900 872.5
2011-10-04 1745 1772 1724 1749 38500 874.5
2011-10-05 1750 1752 1704 1713 50000 856.5
2011-10-06 1710 1755 1669 1707 28100 853.5
2011-10-07 1726 1740 1722 1733 33100 866.5
2011-10-11 1740 1752 1714 1744 29600 872
2011-10-12 1765 1765 1732 1741 13800 870.5
2011-10-13 1725 1759 1721 1732 12800 866
2011-10-14 1702 1726 1683 1699 14000 849.5
2011-10-17 1739 1745 1726 1733 16100 866.5
2011-10-18 1740 1740 1696 1712 11800 856
2011-10-19 1742 1755 1728 1753 23400 876.5
2011-10-20 1737 1737 1665 1670 18600 835
2011-10-21 1655 1700 1655 1688 7000 844
2011-10-24 1719 1749 1696 1748 11800 874
2011-10-25 1750 1750 1723 1727 15200 863.5
2011-10-26 1732 1738 1713 1721 14500 860.5
2011-10-27 1693 1770 1686 1746 21200 873
2011-10-28 1779 1779 1694 1694 32300 847
2011-10-31 1672 1733 1665 1665 15500 832.5
2011-11-01 1650 1689 1600 1605 26300 802.5
2011-11-02 1601 1680 1578 1680 13700 840
2011-11-04 1680 1680 1627 1647 13900 823.5
2011-11-07 1672 1692 1618 1618 19600 809
2011-11-08 1643 1668 1630 1650 12800 825
2011-11-09 1650 1671 1645 1660 6800 830
2011-11-10 1618 1644 1614 1629 8200 814.5
2011-11-11 1629 1682 1628 1682 13300 841
2011-11-14 1680 1698 1659 1685 7200 842.5
2011-11-15 1698 1710 1685 1700 31900 850
2011-11-16 1676 1681 1630 1647 6800 823.5
2011-11-17 1628 1673 1617 1659 15400 829.5
2011-11-18 1690 1700 1689 1695 16800 847.5
2011-11-21 1698 1698 1649 1682 8600 841
2011-11-22 1684 1720 1669 1709 13600 854.5
2011-11-24 1682 1700 1635 1693 18100 846.5
2011-11-25 1653 1691 1630 1685 10200 842.5
2011-11-28 1669 1699 1635 1675 4100 837.5
2011-11-29 1671 1712 1664 1711 4300 855.5
2011-11-30 1690 1736 1680 1725 26300 862.5
2011-12-01 1725 1745 1705 1727 12600 863.5
2011-12-02 1709 1715 1693 1694 7700 847
2011-12-05 1697 1697 1668 1668 15400 834
2011-12-06 1657 1660 1643 1654 13500 827
2011-12-07 1650 1696 1646 1684 16000 842
2011-12-08 1654 1692 1654 1687 22300 843.5
2011-12-09 1693 1696 1664 1670 17200 835
2011-12-12 1730 1730 1663 1666 14600 833
2011-12-13 1626 1658 1620 1641 21100 820.5
2011-12-14 1637 1666 1637 1651 18300 825.5
2011-12-15 1657 1664 1638 1645 7800 822.5
2011-12-16 1655 1665 1632 1652 14100 826
2011-12-19 1662 1666 1636 1647 31100 823.5
2011-12-20 1648 1684 1646 1676 16000 838
2011-12-21 1676 1696 1651 1668 6500 834
2011-12-22 1647 1668 1640 1668 17200 834
2011-12-26 1670 1688 1652 1664 5300 832
2011-12-27 1669 1700 1667 1675 11400 837.5
2011-12-28 1695 1708 1680 1686 20600 843
2011-12-29 1667 1671 1643 1650 15100 825
2011-12-30 1669 1700 1667 1699 5000 849.5


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。