個別株価データ

個別株価データ

東証1部(水産・農林業)
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
1989-01-04 690 696 685 685 75000 6850
1989-01-05 690 690 675 677 181000 6770
1989-01-06 670 670 656 665 192000 6650
1989-01-09 665 680 665 679 222000 6790
1989-01-10 679 680 665 675 225000 6750
1989-01-11 678 685 676 685 284000 6850
1989-01-12 685 685 676 685 223000 6850
1989-01-13 690 700 686 700 458000 7000
1989-01-17 719 719 705 710 315000 7100
1989-01-18 706 714 706 706 331000 7060
1989-01-19 714 714 706 713 285000 7130
1989-01-20 715 740 708 740 1258000 7400
1989-01-23 749 750 725 726 643000 7260
1989-01-24 733 735 726 735 408000 7350
1989-01-25 735 735 720 726 397000 7260
1989-01-26 730 730 722 725 225000 7250
1989-01-27 730 749 729 740 554000 7400
1989-01-28 737 745 730 730 297000 7300
1989-01-30 745 760 744 760 1075000 7600
1989-01-31 760 764 747 747 504000 7470
1989-02-01 751 751 741 741 358000 7410
1989-02-02 741 744 738 740 262000 7400
1989-02-03 740 750 733 735 430000 7350
1989-02-06 742 745 742 742 355000 7420
1989-02-07 744 745 740 740 357000 7400
1989-02-08 735 735 716 720 365000 7200
1989-02-09 730 740 720 730 384000 7300
1989-02-10 728 729 721 721 136000 7210
1989-02-13 721 725 716 716 179000 7160
1989-02-14 706 720 704 711 149000 7110
1989-02-15 715 729 712 724 168000 7240
1989-02-16 727 730 721 721 225000 7210
1989-02-17 730 730 712 720 229000 7200
1989-02-20 728 728 710 718 190000 7180
1989-02-21 725 745 716 734 521000 7340
1989-02-22 742 745 734 734 370000 7340
1989-02-23 742 742 722 722 272000 7220
1989-02-27 723 735 720 726 107000 7260
1989-02-28 730 740 726 730 273000 7300
1989-03-01 730 731 726 726 231000 7260
1989-03-02 727 740 726 728 146000 7280
1989-03-03 728 736 726 730 321000 7300
1989-03-06 740 740 730 737 204000 7370
1989-03-07 738 745 735 745 369000 7450
1989-03-08 748 748 736 741 187000 7410
1989-03-09 742 742 735 736 247000 7360
1989-03-10 735 735 720 722 207000 7220
1989-03-13 729 729 722 728 78000 7280
1989-03-14 728 728 720 728 102000 7280
1989-03-15 730 730 721 727 149000 7270
1989-03-16 725 730 720 720 163000 7200
1989-03-17 720 720 706 706 253000 7060
1989-03-20 703 710 690 701 110000 7010
1989-03-22 691 720 669 719 203000 7190
1989-03-23 709 718 700 700 130000 7000
1989-03-24 710 720 710 714 247000 7140
1989-03-27 718 737 702 702 445000 7020
1989-03-28 713 713 710 711 85000 7110
1989-03-29 711 722 710 712 66000 7120
1989-03-30 720 730 720 721 140000 7210
1989-03-31 721 735 712 735 171000 7350
1989-04-03 730 745 730 742 166000 7420
1989-04-04 748 759 742 759 420000 7590
1989-04-05 751 801 751 783 1320000 7830
1989-04-06 777 780 770 772 811000 7720
1989-04-07 765 785 765 785 751000 7850
1989-04-10 790 793 780 793 750000 7930
1989-04-11 797 810 794 810 2668000 8100
1989-04-12 820 835 811 820 1977000 8200
1989-04-13 818 818 802 810 653000 8100
1989-04-14 805 815 801 801 672000 8010
1989-04-17 792 815 792 798 596000 7980
1989-04-18 804 810 795 810 355000 8100
1989-04-19 825 846 820 846 1892000 8460
1989-04-20 849 849 820 823 1127000 8230
1989-04-21 815 830 803 825 615000 8250
1989-04-24 830 830 813 815 220000 8150
1989-04-25 824 829 817 818 289000 8180
1989-04-26 825 840 821 840 627000 8400
1989-04-27 839 848 835 835 795000 8350
1989-04-28 845 845 836 844 675000 8440
1989-05-01 845 884 844 867 2157000 8670
1989-05-02 877 884 867 872 1312000 8720
1989-05-08 873 874 860 872 526000 8720
1989-05-09 862 864 850 852 388000 8520
1989-05-10 842 855 842 843 312000 8430
1989-05-11 850 883 845 883 1472000 8830
1989-05-12 884 902 883 901 3798000 9010
1989-05-15 905 908 890 890 1104000 8900
1989-05-16 900 933 895 930 2530000 9300
1989-05-17 940 960 930 944 2989000 9440
1989-05-18 934 939 915 923 1467000 9230
1989-05-19 913 930 913 927 849000 9270
1989-05-22 920 922 895 909 557000 9090
1989-05-23 901 902 870 890 669000 8900
1989-05-24 890 910 890 905 762000 9050
1989-05-25 915 915 903 906 262000 9060
1989-05-26 916 916 900 908 356000 9080
1989-05-29 900 910 899 908 375000 9080
1989-05-30 898 900 885 888 255000 8880
1989-05-31 899 909 888 890 365000 8900
1989-06-01 890 899 881 881 262000 8810
1989-06-02 871 890 871 889 411000 8890
1989-06-05 899 899 881 885 179000 8850
1989-06-06 878 880 866 870 263000 8700
1989-06-07 870 880 863 865 354000 8650
1989-06-08 860 885 859 884 344000 8840
1989-06-09 883 890 865 885 232000 8850
1989-06-12 885 905 875 895 502000 8950
1989-06-13 885 903 885 890 651000 8900
1989-06-14 900 900 885 899 301000 8990
1989-06-15 899 905 891 891 626000 8910
1989-06-16 900 900 865 886 222000 8860
1989-06-19 896 896 876 885 149000 8850
1989-06-20 889 899 886 897 150000 8970
1989-06-21 887 895 876 890 117000 8900
1989-06-22 885 890 866 878 102000 8780
1989-06-23 888 899 865 899 368000 8990
1989-06-26 900 910 888 902 434000 9020
1989-06-27 902 906 902 902 286000 9020
1989-06-28 910 910 880 885 307000 8850
1989-06-29 900 900 885 887 133000 8870
1989-06-30 888 890 881 882 175000 8820
1989-07-03 873 896 865 896 194000 8960
1989-07-04 900 900 885 888 248000 8880
1989-07-05 880 888 875 880 110000 8800
1989-07-06 890 890 867 867 106000 8670
1989-07-07 887 887 866 870 280000 8700
1989-07-10 890 919 880 910 551000 9100
1989-07-11 930 930 910 915 637000 9150
1989-07-12 918 918 892 892 156000 8920
1989-07-13 902 915 892 907 383000 9070
1989-07-14 915 935 910 934 1592000 9340
1989-07-17 936 948 925 947 1328000 9470
1989-07-18 946 947 920 939 793000 9390
1989-07-19 936 936 920 921 251000 9210
1989-07-20 930 933 923 923 290000 9230
1989-07-21 927 930 921 921 351000 9210
1989-07-24 921 925 918 919 164000 9190
1989-07-25 923 925 918 919 216000 9190
1989-07-26 923 930 918 918 360000 9180
1989-07-27 919 939 919 939 393000 9390
1989-07-28 940 965 936 947 1545000 9470
1989-07-31 960 960 950 955 555000 9550
1989-08-01 955 957 945 954 1060000 9540
1989-08-02 957 980 954 970 2108000 9700
1989-08-03 980 987 970 972 1267000 9720
1989-08-04 978 983 972 980 743000 9800
1989-08-07 980 1020 977 992 3733000 9920
1989-08-08 1000 1010 975 989 2371000 9890
1989-08-09 987 990 974 975 703000 9750
1989-08-10 980 985 966 973 323000 9730
1989-08-11 965 970 955 956 266000 9560
1989-08-14 956 956 936 955 140000 9550
1989-08-15 946 970 940 965 94000 9650
1989-08-16 965 990 965 987 680000 9870
1989-08-17 987 987 965 966 290000 9660
1989-08-18 965 975 950 956 258000 9560
1989-08-21 946 990 946 984 363000 9840
1989-08-22 964 975 960 960 220000 9600
1989-08-23 970 970 946 946 270000 9460
1989-08-24 951 955 948 949 88000 9490
1989-08-25 950 959 948 959 141000 9590
1989-08-28 960 960 950 959 135000 9590
1989-08-29 975 975 952 973 192000 9730
1989-08-30 973 975 960 973 228000 9730
1989-08-31 970 970 952 952 245000 9520
1989-09-01 952 952 940 942 241000 9420
1989-09-04 945 950 942 949 138000 9490
1989-09-05 949 949 938 944 110000 9440
1989-09-06 944 945 926 926 239000 9260
1989-09-07 926 944 922 922 197000 9220
1989-09-08 945 950 935 950 255000 9500
1989-09-11 950 970 938 969 209000 9690
1989-09-12 960 960 940 940 263000 9400
1989-09-13 950 965 941 965 320000 9650
1989-09-14 970 970 950 950 249000 9500
1989-09-18 959 967 959 960 157000 9600
1989-09-19 960 965 960 965 175000 9650
1989-09-20 974 993 971 980 610000 9800
1989-09-21 990 990 976 990 525000 9900
1989-09-22 990 990 980 982 457000 9820
1989-09-25 989 990 970 988 364000 9880
1989-09-26 990 1040 985 1010 2192000 10100
1989-09-27 1030 1040 995 995 1073000 9950
1989-09-28 1020 1060 1010 1060 1959000 10600
1989-09-29 1060 1110 1050 1080 3532000 10800
1989-10-02 1100 1110 1060 1060 1471000 10600
1989-10-03 1070 1110 1060 1090 1573000 10900
1989-10-04 1110 1140 1100 1110 1703000 11100
1989-10-05 1100 1120 1100 1110 1005000 11100
1989-10-06 1090 1100 1080 1090 596000 10900
1989-10-09 1110 1150 1090 1150 1524000 11500
1989-10-11 1150 1170 1120 1150 1369000 11500
1989-10-12 1150 1170 1110 1120 1914000 11200
1989-10-13 1140 1140 1110 1130 699000 11300
1989-10-16 1090 1110 1080 1080 599000 10800
1989-10-17 1100 1130 1050 1080 350000 10800
1989-10-18 1080 1100 1080 1080 443000 10800
1989-10-19 1080 1090 1020 1020 462000 10200
1989-10-20 1050 1100 1050 1090 431000 10900
1989-10-23 1090 1130 1080 1130 564000 11300
1989-10-24 1090 1120 1080 1100 351000 11000
1989-10-25 1080 1100 1050 1060 166000 10600
1989-10-26 1060 1080 1060 1060 251000 10600
1989-10-27 1060 1110 1050 1100 630000 11000
1989-10-30 1090 1120 1090 1090 325000 10900
1989-10-31 1090 1110 1080 1110 290000 11100
1989-11-01 1120 1170 1110 1160 1873000 11600
1989-11-02 1180 1200 1150 1160 3360000 11600
1989-11-06 1180 1240 1170 1220 3245000 12200
1989-11-07 1230 1260 1220 1250 5978000 12500
1989-11-08 1260 1270 1230 1230 2450000 12300
1989-11-09 1240 1250 1220 1230 590000 12300
1989-11-10 1220 1240 1210 1230 749000 12300
1989-11-13 1240 1240 1220 1240 461000 12400
1989-11-14 1250 1310 1250 1280 3832000 12800
1989-11-15 1320 1440 1320 1440 6595000 14400
1989-11-16 1500 1630 1490 1630 12887000 16300
1989-11-17 1620 1690 1580 1590 7811000 15900
1989-11-20 1650 1770 1640 1740 12148000 17400
1989-11-21 1740 1750 1680 1690 4155000 16900
1989-11-22 1710 1810 1700 1720 4399000 17200
1989-11-24 1690 1790 1690 1780 2277000 17800
1989-11-27 1790 1830 1730 1730 2992000 17300
1989-11-28 1790 1810 1740 1750 2741000 17500
1989-11-29 1780 1780 1700 1740 751000 17400
1989-11-30 1730 1780 1730 1770 1559000 17700
1989-12-01 1750 1780 1740 1780 1263000 17800
1989-12-04 1760 1870 1760 1870 5150000 18700
1989-12-05 1890 1910 1820 1830 3207000 18300
1989-12-06 1800 1840 1800 1840 1198000 18400
1989-12-07 1820 1840 1790 1820 595000 18200
1989-12-08 1840 1840 1800 1830 1079000 18300
1989-12-11 1800 1820 1770 1770 625000 17700
1989-12-12 1760 1790 1710 1740 816000 17400
1989-12-13 1740 1740 1710 1740 569000 17400
1989-12-14 1710 1820 1710 1790 607000 17900
1989-12-15 1760 1850 1750 1850 835000 18500
1989-12-18 1850 1870 1830 1860 2049000 18600
1989-12-19 1830 1860 1780 1850 1054000 18500
1989-12-20 1800 1820 1760 1780 603000 17800
1989-12-21 1730 1780 1730 1750 382000 17500
1989-12-22 1720 1800 1680 1800 1044000 18000
1989-12-25 1770 1850 1740 1840 1697000 18400
1989-12-26 1830 1830 1740 1750 650000 17500
1989-12-27 1750 1790 1730 1730 560000 17300
1989-12-28 1720 1750 1700 1710 361000 17100
1989-12-29 1710 1770 1690 1770 347000 17700


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。