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
2012-01-04 1699 1754 1687 1754 27100 877
2012-01-05 1714 1741 1671 1725 26200 862.5
2012-01-06 1703 1703 1683 1696 13500 848
2012-01-10 1697 1747 1682 1720 11100 860
2012-01-11 1700 1720 1691 1707 5400 853.5
2012-01-12 1693 1697 1689 1697 3600 848.5
2012-01-13 1687 1710 1680 1698 9500 849
2012-01-16 1690 1699 1673 1691 4500 845.5
2012-01-17 1680 1694 1675 1688 8100 844
2012-01-18 1689 1700 1685 1695 5200 847.5
2012-01-19 1691 1701 1660 1673 16700 836.5
2012-01-20 1685 1690 1665 1685 21600 842.5
2012-01-23 1679 1701 1671 1701 18400 850.5
2012-01-24 1701 1707 1662 1662 11600 831
2012-01-25 1667 1680 1664 1670 16400 835
2012-01-26 1672 1703 1669 1703 9200 851.5
2012-01-27 1684 1689 1680 1680 3300 840
2012-01-30 1680 1705 1680 1700 14100 850
2012-01-31 1698 1698 1682 1690 6700 845
2012-02-01 1695 1723 1690 1723 9000 861.5
2012-02-02 1716 1735 1716 1735 11900 867.5
2012-02-03 1730 1730 1702 1714 12200 857
2012-02-06 1700 1740 1696 1700 37000 850
2012-02-07 1682 1732 1682 1732 11600 866
2012-02-08 1693 1731 1693 1710 11300 855
2012-02-09 1691 1700 1679 1680 15400 840
2012-02-10 1680 1681 1655 1660 13600 830
2012-02-13 1650 1659 1636 1637 16800 818.5
2012-02-14 1641 1647 1634 1637 22200 818.5
2012-02-15 1641 1686 1641 1683 12600 841.5
2012-02-16 1679 1679 1641 1648 11800 824
2012-02-17 1642 1668 1603 1636 20900 818
2012-02-20 1630 1635 1600 1611 47500 805.5
2012-02-21 1592 1619 1592 1600 24000 800
2012-02-22 1601 1647 1601 1647 13300 823.5
2012-02-23 1644 1657 1621 1644 13700 822
2012-02-24 1644 1644 1626 1637 10200 818.5
2012-02-27 1627 1638 1625 1633 8200 816.5
2012-02-28 1638 1660 1630 1643 25400 821.5
2012-02-29 1643 1650 1635 1642 13100 821
2012-03-01 1642 1648 1628 1633 17300 816.5
2012-03-02 1633 1645 1630 1634 21300 817
2012-03-05 1636 1636 1618 1625 19200 812.5
2012-03-06 1630 1635 1620 1634 21900 817
2012-03-07 1620 1638 1615 1636 14600 818
2012-03-08 1636 1636 1620 1620 10400 810
2012-03-09 1645 1646 1620 1640 36700 820
2012-03-12 1654 1654 1630 1630 8700 815
2012-03-13 1646 1680 1646 1662 16000 831
2012-03-14 1680 1680 1652 1652 13100 826
2012-03-15 1670 1670 1651 1651 9600 825.5
2012-03-16 1659 1676 1659 1668 13000 834
2012-03-19 1668 1668 1658 1661 9100 830.5
2012-03-21 1650 1667 1650 1659 14200 829.5
2012-03-22 1674 1689 1668 1684 24400 842
2012-03-23 1684 1699 1680 1699 15200 849.5
2012-03-26 1699 1706 1670 1670 18700 835
2012-03-27 1671 1707 1671 1707 28600 853.5
2012-03-28 1661 1740 1661 1735 25700 867.5
2012-03-29 1700 1723 1700 1715 12500 857.5
2012-03-30 1715 1729 1710 1715 7400 857.5
2012-04-02 1733 1800 1731 1770 37600 885
2012-04-03 1755 1770 1740 1760 18100 880
2012-04-04 1762 1787 1762 1774 18800 887
2012-04-05 1775 1775 1750 1752 21600 876
2012-04-06 1752 1771 1680 1771 20600 885.5
2012-04-09 1731 1747 1726 1726 14500 863
2012-04-10 1731 1738 1708 1715 21800 857.5
2012-04-11 1700 1749 1681 1742 16700 871
2012-04-12 1742 1750 1693 1732 22300 866
2012-04-13 1759 1759 1737 1759 11400 879.5
2012-04-16 1759 1759 1739 1747 9000 873.5
2012-04-17 1740 1740 1716 1727 3400 863.5
2012-04-18 1725 1756 1725 1756 4200 878
2012-04-19 1753 1753 1732 1737 5000 868.5
2012-04-20 1759 1762 1743 1762 8100 881
2012-04-23 1768 1768 1749 1755 6300 877.5
2012-04-24 1737 1760 1734 1760 5800 880
2012-04-25 1760 1769 1757 1769 9400 884.5
2012-04-26 1768 1768 1739 1741 5600 870.5
2012-04-27 1763 1770 1746 1770 16000 885
2012-05-01 1769 1769 1745 1753 2900 876.5
2012-05-02 1750 1752 1733 1746 9300 873
2012-05-07 1745 1745 1721 1741 13600 870.5
2012-05-08 1744 1765 1744 1747 10300 873.5
2012-05-09 1725 1742 1724 1734 9200 867
2012-05-10 1726 1768 1726 1751 15600 875.5
2012-05-11 1763 1769 1744 1751 16300 875.5
2012-05-14 1752 1754 1730 1747 17500 873.5
2012-05-15 1744 1744 1683 1714 17100 857
2012-05-16 1714 1770 1714 1770 38100 885
2012-05-17 1764 1799 1747 1799 40400 899.5
2012-05-18 1764 1784 1745 1765 21600 882.5
2012-05-21 1766 1797 1760 1797 21500 898.5
2012-05-22 1770 1788 1753 1784 13800 892
2012-05-23 1750 1755 1735 1743 28300 871.5
2012-05-24 1743 1759 1715 1732 43500 866
2012-05-25 1765 1766 1720 1743 22100 871.5
2012-05-28 1759 1771 1717 1722 20400 861
2012-05-29 1710 1733 1693 1714 26700 857
2012-05-30 1689 1726 1688 1714 49000 857
2012-05-31 1689 1759 1625 1707 127900 853.5
2012-06-01 1700 1758 1675 1746 29800 873
2012-06-04 1738 1760 1732 1748 20500 874
2012-06-05 1753 1753 1717 1727 23100 863.5
2012-06-06 1718 1718 1694 1707 20600 853.5
2012-06-07 1693 1726 1685 1696 46600 848
2012-06-08 1717 1725 1702 1707 33500 853.5
2012-06-11 1745 1754 1730 1730 36400 865
2012-06-12 1713 1713 1690 1705 19900 852.5
2012-06-13 1705 1710 1678 1680 33300 840
2012-06-14 1718 1750 1699 1743 42800 871.5
2012-06-15 1760 1797 1757 1790 41400 895
2012-06-18 1791 1818 1787 1818 33500 909
2012-06-19 1826 1835 1803 1822 39300 911
2012-06-20 1830 1848 1804 1813 34300 906.5
2012-06-21 1824 1824 1781 1819 24500 909.5
2012-06-22 1815 1840 1793 1829 36800 914.5
2012-06-25 1820 1834 1810 1832 21800 916
2012-06-26 1830 1840 1821 1840 30500 920
2012-06-27 1840 1840 1817 1823 27000 911.5
2012-06-28 1824 1835 1820 1827 24000 913.5
2012-06-29 1827 1840 1816 1835 36200 917.5
2012-07-02 1839 1840 1817 1831 17400 915.5
2012-07-03 1831 1894 1829 1894 36800 947
2012-07-04 1898 1926 1881 1888 29200 944
2012-07-05 1920 1945 1906 1916 23100 958
2012-07-06 1955 1975 1930 1948 28600 974
2012-07-09 1967 1987 1945 1958 28600 979
2012-07-10 1959 1984 1948 1948 28900 974
2012-07-11 1933 1964 1933 1954 28500 977
2012-07-12 1950 2000 1936 1995 46900 997.5
2012-07-13 2000 2074 2000 2033 60400 1016.5
2012-07-17 2049 2057 2030 2056 28400 1028
2012-07-18 2056 2079 2050 2072 37400 1036
2012-07-19 2080 2093 2067 2077 46600 1038.5
2012-07-20 2096 2156 2056 2150 78400 1075
2012-07-23 2152 2170 2057 2059 43500 1029.5
2012-07-24 2020 2055 1955 1960 40700 980
2012-07-25 1961 2099 1961 2033 42000 1016.5
2012-07-26 2032 2060 2017 2043 26800 1021.5
2012-07-27 2058 2058 1996 2022 29700 1011
2012-07-30 2022 2036 2015 2030 22000 1015
2012-07-31 2000 2030 1999 2005 14100 1002.5
2012-08-01 2006 2018 1984 2012 9500 1006
2012-08-02 2030 2030 1999 2006 14100 1003
2012-08-03 1995 2017 1982 1996 10700 998
2012-08-06 1996 1999 1961 1965 11800 982.5
2012-08-07 1965 1987 1937 1977 15000 988.5
2012-08-08 1977 2050 1977 2050 26800 1025
2012-08-09 2000 2018 1961 1976 13200 988
2012-08-10 1978 2010 1978 1997 7900 998.5
2012-08-13 1979 1997 1968 1973 8900 986.5
2012-08-14 1995 2030 1976 2029 12100 1014.5
2012-08-15 1979 2025 1979 2000 10100 1000
2012-08-16 2000 2005 1992 2002 3100 1001
2012-08-17 2008 2026 1993 2000 8200 1000
2012-08-20 2009 2011 1995 1995 10800 997.5
2012-08-21 1996 2029 1990 2013 5600 1006.5
2012-08-22 2015 2047 2015 2028 5100 1014
2012-08-23 1978 2017 1978 2001 12600 1000.5
2012-08-24 2014 2017 1983 2014 7100 1007
2012-08-27 2030 2039 1978 2016 30200 1008
2012-08-28 2017 2029 1987 2015 8200 1007.5
2012-08-29 2015 2025 1999 2011 3100 1005.5
2012-08-30 2026 2028 1998 2028 6400 1014
2012-08-31 2023 2026 1951 1951 9300 975.5
2012-09-03 1957 2008 1956 1972 7900 986
2012-09-04 1985 2000 1952 1977 10900 988.5
2012-09-05 1961 2000 1954 1998 20100 999
2012-09-06 1995 1995 1874 1953 11900 976.5
2012-09-07 1969 1994 1947 1979 7000 989.5
2012-09-10 1971 1978 1967 1971 1300 985.5
2012-09-11 1971 1989 1960 1989 1800 994.5
2012-09-12 1999 2000 1967 1999 10900 999.5
2012-09-13 1998 1998 1950 1984 4100 992
2012-09-14 1998 2030 1950 2028 11100 1014
2012-09-18 2028 2028 1954 1978 16400 989
2012-09-19 1979 2023 1979 2006 8000 1003
2012-09-20 2010 2016 1970 1981 10900 990.5
2012-09-21 1976 2040 1970 2010 12200 1005
2012-09-24 2010 2010 1999 2010 6500 1005
2012-09-25 2008 2070 1998 1998 9400 999
2012-09-26 1996 2044 1996 2011 8100 1005.5
2012-09-27 2010 2020 2002 2014 6900 1007
2012-09-28 2005 2005 1982 2001 9300 1000.5
2012-10-01 1993 1993 1966 1974 6800 987
2012-10-02 1980 2020 1968 2003 23200 1001.5
2012-10-03 2003 2010 1988 2001 20500 1000.5
2012-10-04 2009 2017 1989 1991 15200 995.5
2012-10-05 2000 2005 1965 2000 19300 1000
2012-10-09 2005 2010 1997 2000 13800 1000
2012-10-10 1975 1999 1975 1996 7100 998
2012-10-11 1980 1994 1975 1976 9500 988
2012-10-12 1976 2020 1976 2020 23300 1010
2012-10-15 2015 2020 2009 2020 12200 1010
2012-10-16 2006 2010 2000 2004 5000 1002
2012-10-17 2000 2008 1985 2000 9600 1000
2012-10-18 2017 2018 1995 2000 9700 1000
2012-10-19 2005 2018 1994 1997 21100 998.5
2012-10-22 2007 2026 1990 1997 15800 998.5
2012-10-23 2007 2007 1982 2007 4200 1003.5
2012-10-24 2003 2009 1990 2009 6700 1004.5
2012-10-25 1997 2010 1997 2010 7500 1005
2012-10-26 2005 2005 2000 2005 5800 1002.5
2012-10-29 1990 2005 1969 1985 13600 992.5
2012-10-30 1986 2005 1975 1976 19300 988
2012-10-31 1977 2001 1966 1966 8200 983
2012-11-01 1997 2006 1967 1979 5400 989.5
2012-11-02 1975 2048 1975 2020 27100 1010
2012-11-05 2033 2050 2019 2047 27400 1023.5
2012-11-06 2047 2050 1990 2026 10700 1013
2012-11-07 2038 2046 2006 2046 14800 1023
2012-11-08 2006 2042 1995 2007 13200 1003.5
2012-11-09 1995 2010 1988 1998 12800 999
2012-11-12 1998 2013 1994 2000 5000 1000
2012-11-13 2001 2011 1984 2001 6400 1000.5
2012-11-14 2000 2005 1991 2002 6400 1001
2012-11-15 2002 2016 2001 2016 6900 1008
2012-11-16 2010 2020 2009 2016 11900 1008
2012-11-19 2020 2049 2020 2046 5400 1023
2012-11-20 2066 2073 2043 2069 17600 1034.5
2012-11-21 2060 2064 2037 2059 13500 1029.5
2012-11-22 2068 2080 2058 2079 7700 1039.5
2012-11-26 2089 2090 2071 2074 13600 1037
2012-11-27 2074 2105 2074 2085 23300 1042.5
2012-11-28 2099 2119 2091 2100 13900 1050
2012-11-29 2124 2149 2120 2144 19400 1072
2012-11-30 2150 2169 2143 2163 26500 1081.5
2012-12-03 2169 2183 2156 2157 21000 1078.5
2012-12-04 2157 2180 2157 2165 17400 1082.5
2012-12-05 2137 2152 2130 2137 14800 1068.5
2012-12-06 2150 2210 2141 2210 18600 1105
2012-12-07 2208 2240 2172 2176 22500 1088
2012-12-10 2216 2219 2177 2193 16800 1096.5
2012-12-11 2193 2193 2174 2180 23400 1090
2012-12-12 2230 2230 2181 2183 13900 1091.5
2012-12-13 2155 2178 2153 2158 14400 1079
2012-12-14 2219 2219 2144 2144 29200 1072
2012-12-17 2157 2164 2124 2145 11700 1072.5
2012-12-18 2179 2179 2079 2150 27100 1075
2012-12-19 2156 2175 2150 2170 18000 1085
2012-12-20 2184 2184 2127 2127 19800 1063.5
2012-12-21 2131 2170 2131 2151 10500 1075.5
2012-12-25 2151 2155 2100 2144 11800 1072
2012-12-26 2144 2157 2144 2146 3500 1073
2012-12-27 2146 2199 2131 2159 16600 1079.5
2012-12-28 2196 2196 2158 2166 7200 1083


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。