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
1990-01-04 1710 1750 1710 1750 81000 17500
1990-01-05 1700 1730 1660 1710 335000 17100
1990-01-08 1710 1780 1660 1740 780000 17400
1990-01-09 1710 1730 1680 1690 311000 16900
1990-01-10 1700 1760 1670 1760 922000 17600
1990-01-11 1740 1750 1700 1750 479000 17500
1990-01-12 1750 1750 1710 1710 439000 17100
1990-01-16 1720 1740 1680 1680 303000 16800
1990-01-17 1680 1720 1680 1680 420000 16800
1990-01-18 1660 1700 1640 1640 303000 16400
1990-01-19 1650 1660 1620 1660 349000 16600
1990-01-22 1670 1670 1600 1630 374000 16300
1990-01-23 1600 1650 1590 1610 270000 16100
1990-01-24 1620 1640 1590 1640 392000 16400
1990-01-25 1640 1770 1590 1770 687000 17700
1990-01-26 1770 1780 1720 1720 827000 17200
1990-01-29 1700 1730 1650 1650 413000 16500
1990-01-30 1680 1700 1650 1650 229000 16500
1990-01-31 1680 1680 1630 1640 157000 16400
1990-02-01 1640 1650 1620 1620 487000 16200
1990-02-02 1650 1650 1620 1630 248000 16300
1990-02-05 1630 1650 1620 1620 277000 16200
1990-02-06 1650 1650 1620 1620 129000 16200
1990-02-07 1620 1620 1600 1600 187000 16000
1990-02-08 1610 1730 1600 1730 597000 17300
1990-02-09 1740 1750 1690 1720 667000 17200
1990-02-13 1730 1860 1730 1840 2304000 18400
1990-02-14 1840 1900 1800 1900 4484000 19000
1990-02-15 1900 1930 1870 1910 5296000 19100
1990-02-16 1900 1900 1850 1860 992000 18600
1990-02-19 1830 1890 1830 1890 1205000 18900
1990-02-20 1890 1900 1850 1850 1218000 18500
1990-02-21 1880 1900 1780 1840 1146000 18400
1990-02-22 1850 1860 1780 1850 662000 18500
1990-02-23 1870 1910 1850 1850 2088000 18500
1990-02-26 1880 1880 1780 1820 1284000 18200
1990-02-27 1850 1900 1800 1860 1309000 18600
1990-02-28 1890 1960 1870 1930 3305000 19300
1990-03-01 1960 1960 1890 1890 3023000 18900
1990-03-02 1900 1970 1880 1970 4729000 19700
1990-03-05 1980 2070 1960 2060 8230000 20600
1990-03-06 2060 2070 1960 1960 3259000 19600
1990-03-07 1990 2030 1960 1990 2800000 19900
1990-03-08 1960 2040 1950 2010 4886000 20100
1990-03-09 2040 2040 1980 2000 1684000 20000
1990-03-12 1980 2090 1950 2050 3706000 20500
1990-03-13 2090 2100 1990 2040 7436000 20400
1990-03-14 2040 2050 1990 2020 954000 20200
1990-03-15 2020 2030 1990 1990 729000 19900
1990-03-16 1990 2000 1920 1930 1429000 19300
1990-03-19 1880 1890 1740 1750 1897000 17500
1990-03-20 1750 1840 1660 1760 1491000 17600
1990-03-22 1650 1710 1550 1650 1265000 16500
1990-03-23 1620 1650 1350 1350 1666000 13500
1990-03-26 1270 1340 1260 1320 2401000 13200
1990-03-27 1360 1490 1320 1490 1318000 14900
1990-03-28 1480 1490 1420 1450 680000 14500
1990-03-29 1430 1470 1400 1420 688000 14200
1990-03-30 1400 1400 1310 1310 575000 13100
1990-04-02 1230 1250 1140 1160 753000 11600
1990-04-03 1140 1170 960 960 1190000 9600
1990-04-04 860 860 860 860 361000 8600
1990-04-05 760 760 760 760 1864000 7600
1990-04-06 801 830 801 802 1383000 8020
1990-04-09 922 922 922 922 413000 9220
1990-04-10 932 1030 900 1030 1373000 10300
1990-04-11 1210 1220 1130 1130 2332000 11300
1990-04-12 1150 1220 1060 1100 2159000 11000
1990-04-13 1080 1180 1060 1110 1267000 11100
1990-04-16 1090 1090 1030 1040 785000 10400
1990-04-17 1020 1070 980 981 659000 9810
1990-04-18 980 1040 980 1030 440000 10300
1990-04-19 1070 1070 1030 1040 437000 10400
1990-04-20 1060 1070 1020 1040 366000 10400
1990-04-23 1060 1060 1020 1020 131000 10200
1990-04-24 1000 1040 998 999 335000 9990
1990-04-25 1020 1020 970 980 442000 9800
1990-04-26 1000 1040 991 996 192000 9960
1990-04-27 1030 1030 1000 1000 165000 10000
1990-05-01 1030 1040 1010 1010 134000 10100
1990-05-02 1030 1080 1020 1070 220000 10700
1990-05-07 1110 1150 1100 1150 362000 11500
1990-05-08 1150 1160 1100 1110 392000 11100
1990-05-09 1130 1140 1110 1130 280000 11300
1990-05-10 1140 1170 1130 1150 509000 11500
1990-05-11 1190 1230 1190 1220 737000 12200
1990-05-14 1270 1360 1260 1350 1737000 13500
1990-05-15 1470 1490 1400 1400 2502000 14000
1990-05-16 1400 1420 1370 1390 813000 13900
1990-05-17 1390 1390 1350 1370 280000 13700
1990-05-18 1340 1340 1300 1340 447000 13400
1990-05-21 1320 1350 1310 1310 301000 13100
1990-05-22 1310 1320 1300 1300 284000 13000
1990-05-23 1340 1370 1340 1350 297000 13500
1990-05-24 1370 1490 1370 1450 1541000 14500
1990-05-25 1430 1450 1420 1450 591000 14500
1990-05-28 1490 1540 1470 1540 1152000 15400
1990-05-29 1570 1570 1500 1520 934000 15200
1990-05-30 1510 1510 1480 1500 497000 15000
1990-05-31 1500 1510 1480 1490 283000 14900
1990-06-01 1500 1500 1460 1460 393000 14600
1990-06-04 1470 1470 1410 1430 313000 14300
1990-06-05 1440 1440 1420 1440 177000 14400
1990-06-06 1420 1430 1400 1420 255000 14200
1990-06-07 1430 1460 1430 1440 176000 14400
1990-06-08 1480 1490 1430 1440 437000 14400
1990-06-11 1440 1440 1420 1420 148000 14200
1990-06-12 1410 1420 1400 1410 121000 14100
1990-06-13 1420 1450 1400 1410 157000 14100
1990-06-14 1410 1430 1400 1400 155000 14000
1990-06-15 1400 1400 1360 1360 199000 13600
1990-06-18 1370 1370 1340 1340 189000 13400
1990-06-19 1340 1350 1300 1320 163000 13200
1990-06-20 1320 1330 1300 1330 161000 13300
1990-06-21 1350 1350 1310 1340 126000 13400
1990-06-22 1340 1340 1300 1300 159000 13000
1990-06-25 1280 1290 1230 1230 324000 12300
1990-06-26 1210 1300 1210 1300 303000 13000
1990-06-27 1320 1340 1310 1330 283000 13300
1990-06-28 1290 1340 1290 1330 97000 13300
1990-06-29 1350 1360 1310 1320 124000 13200
1990-07-02 1330 1330 1280 1310 188000 13100
1990-07-03 1330 1330 1290 1330 114000 13300
1990-07-04 1320 1340 1300 1300 145000 13000
1990-07-05 1300 1330 1300 1300 67000 13000
1990-07-06 1300 1320 1300 1320 128000 13200
1990-07-09 1300 1320 1290 1300 136000 13000
1990-07-10 1290 1300 1260 1260 103000 12600
1990-07-11 1280 1300 1260 1270 78000 12700
1990-07-12 1300 1310 1270 1310 232000 13100
1990-07-13 1310 1320 1270 1270 160000 12700
1990-07-16 1300 1300 1270 1290 144000 12900
1990-07-17 1300 1320 1290 1300 85000 13000
1990-07-18 1280 1300 1270 1280 94000 12800
1990-07-19 1300 1310 1280 1310 119000 13100
1990-07-20 1290 1300 1270 1270 131000 12700
1990-07-23 1260 1290 1250 1260 85000 12600
1990-07-24 1250 1290 1250 1280 84000 12800
1990-07-25 1260 1280 1250 1280 48000 12800
1990-07-26 1280 1280 1250 1250 107000 12500
1990-07-27 1250 1260 1190 1190 293000 11900
1990-07-30 1180 1190 1120 1130 352000 11300
1990-07-31 1140 1190 1140 1190 132000 11900
1990-08-01 1210 1220 1160 1190 175000 11900
1990-08-02 1150 1160 1130 1160 175000 11600
1990-08-03 1100 1140 1100 1120 187000 11200
1990-08-06 1070 1070 1020 1070 335000 10700
1990-08-07 990 1040 983 1040 629000 10400
1990-08-08 1050 1070 1020 1050 336000 10500
1990-08-09 1060 1080 1020 1020 342000 10200
1990-08-10 1030 1080 1010 1010 215000 10100
1990-08-13 990 990 920 920 265000 9200
1990-08-14 950 1000 930 953 357000 9530
1990-08-15 1020 1050 1000 1030 342000 10300
1990-08-16 1050 1050 1010 1020 236000 10200
1990-08-17 980 1010 980 990 216000 9900
1990-08-20 970 1000 970 970 159000 9700
1990-08-21 990 993 972 972 174000 9720
1990-08-22 953 955 915 940 382000 9400
1990-08-23 919 920 840 841 532000 8410
1990-08-24 831 861 810 830 618000 8300
1990-08-27 851 865 831 865 198000 8650
1990-08-28 905 910 880 895 497000 8950
1990-08-29 905 905 850 850 380000 8500
1990-08-30 860 918 850 911 359000 9110
1990-08-31 910 930 890 930 453000 9300
1990-09-03 1000 1010 959 960 634000 9600
1990-09-04 985 995 920 920 603000 9200
1990-09-05 921 931 840 863 513000 8630
1990-09-06 875 875 831 842 964000 8420
1990-09-07 832 868 800 850 698000 8500
1990-09-10 880 930 880 930 464000 9300
1990-09-11 940 965 919 959 914000 9590
1990-09-12 976 1050 965 1020 2002000 10200
1990-09-13 1050 1080 1020 1050 2391000 10500
1990-09-14 1030 1100 1030 1080 2822000 10800
1990-09-17 1090 1100 1030 1030 667000 10300
1990-09-18 1010 1020 962 990 699000 9900
1990-09-19 1020 1030 1000 1000 378000 10000
1990-09-20 989 1000 981 1000 231000 10000
1990-09-21 980 1040 960 1030 523000 10300
1990-09-25 990 1030 990 1020 299000 10200
1990-09-26 1020 1020 949 949 328000 9490
1990-09-27 930 960 918 940 541000 9400
1990-09-28 830 830 830 830 274000 8300
1990-10-01 820 831 770 770 626000 7700
1990-10-02 820 820 810 820 559000 8200
1990-10-03 851 900 850 899 541000 8990
1990-10-04 879 920 879 902 216000 9020
1990-10-05 942 950 925 948 172000 9480
1990-10-08 928 948 900 935 362000 9350
1990-10-09 945 948 905 908 269000 9080
1990-10-11 871 875 861 861 219000 8610
1990-10-12 850 860 825 860 198000 8600
1990-10-15 900 915 898 899 195000 8990
1990-10-16 940 940 920 920 324000 9200
1990-10-17 940 940 905 910 216000 9100
1990-10-18 920 935 920 935 211000 9350
1990-10-19 938 953 925 936 386000 9360
1990-10-22 946 955 930 941 164000 9410
1990-10-23 951 980 949 978 410000 9780
1990-10-24 964 966 950 951 327000 9510
1990-10-25 961 980 956 965 248000 9650
1990-10-26 960 960 922 925 224000 9250
1990-10-29 915 949 915 948 218000 9480
1990-10-30 931 940 921 939 139000 9390
1990-10-31 949 950 928 931 167000 9310
1990-11-01 920 923 890 905 174000 9050
1990-11-02 896 900 886 900 154000 9000
1990-11-05 900 929 900 916 50000 9160
1990-11-06 926 926 870 871 115000 8710
1990-11-07 865 870 853 866 144000 8660
1990-11-08 860 860 840 860 202000 8600
1990-11-09 831 860 831 860 132000 8600
1990-11-13 890 900 890 890 149000 8900
1990-11-14 861 880 861 861 225000 8610
1990-11-15 861 861 810 810 374000 8100
1990-11-16 816 830 802 825 397000 8250
1990-11-19 845 845 825 825 252000 8250
1990-11-20 825 830 810 812 132000 8120
1990-11-21 792 810 781 783 251000 7830
1990-11-22 790 810 783 810 428000 8100
1990-11-26 810 839 810 839 200000 8390
1990-11-27 838 838 820 836 131000 8360
1990-11-28 832 833 780 780 312000 7800
1990-11-29 730 740 719 721 433000 7210
1990-11-30 701 721 690 710 542000 7100
1990-12-03 750 750 730 740 274000 7400
1990-12-04 730 735 690 690 282000 6900
1990-12-05 700 710 660 709 428000 7090
1990-12-06 719 719 691 714 243000 7140
1990-12-07 734 790 734 780 405000 7800
1990-12-10 782 800 782 800 323000 8000
1990-12-11 790 830 778 824 219000 8240
1990-12-12 814 839 814 825 205000 8250
1990-12-13 835 847 820 847 271000 8470
1990-12-14 807 847 807 840 1370000 8400
1990-12-17 815 830 815 818 88000 8180
1990-12-18 818 827 818 827 242000 8270
1990-12-19 847 848 829 847 403000 8470
1990-12-20 819 840 809 819 370000 8190
1990-12-21 799 800 780 785 305000 7850
1990-12-25 780 780 770 770 172000 7700
1990-12-26 780 790 770 789 133000 7890
1990-12-27 793 820 777 777 209000 7770
1990-12-28 797 800 777 777 105000 7770


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。