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
1995-01-04 407 407 405 405 25000 4050
1995-01-05 412 412 403 409 74000 4090
1995-01-06 407 407 400 403 167000 4030
1995-01-09 408 410 404 406 106000 4060
1995-01-10 401 407 398 403 68000 4030
1995-01-11 403 410 399 402 75000 4020
1995-01-12 407 408 401 404 59000 4040
1995-01-13 409 409 404 408 436000 4080
1995-01-17 408 408 402 407 75000 4070
1995-01-18 405 406 401 406 121000 4060
1995-01-19 410 413 403 410 167000 4100
1995-01-20 410 410 402 409 139000 4090
1995-01-23 402 403 360 365 189000 3650
1995-01-24 365 380 358 372 276000 3720
1995-01-25 377 382 373 373 180000 3730
1995-01-26 375 381 370 374 108000 3740
1995-01-27 374 380 365 366 150000 3660
1995-01-30 367 381 366 372 186000 3720
1995-01-31 372 386 370 386 166000 3860
1995-02-01 388 400 388 398 154000 3980
1995-02-02 398 400 388 388 72000 3880
1995-02-03 390 394 389 390 70000 3900
1995-02-06 399 399 388 390 172000 3900
1995-02-07 388 388 376 384 38000 3840
1995-02-08 383 384 376 383 79000 3830
1995-02-09 382 395 381 390 347000 3900
1995-02-10 390 399 384 398 235000 3980
1995-02-13 399 400 398 399 80000 3990
1995-02-14 396 396 392 396 90000 3960
1995-02-15 398 399 392 399 60000 3990
1995-02-16 394 398 383 393 101000 3930
1995-02-17 389 399 387 398 266000 3980
1995-02-20 397 397 393 394 69000 3940
1995-02-21 394 398 393 395 463000 3950
1995-02-22 395 399 392 392 221000 3920
1995-02-23 394 394 378 378 154000 3780
1995-02-24 383 387 363 363 120000 3630
1995-02-27 355 363 346 351 226000 3510
1995-02-28 352 360 352 352 133000 3520
1995-03-01 352 352 336 342 309000 3420
1995-03-02 352 359 350 351 173000 3510
1995-03-03 346 359 346 353 60000 3530
1995-03-06 349 357 345 350 71000 3500
1995-03-07 355 355 350 353 32000 3530
1995-03-08 353 353 340 340 188000 3400
1995-03-09 355 355 345 349 63000 3490
1995-03-10 349 352 335 335 1397000 3350
1995-03-13 341 356 338 356 192000 3560
1995-03-14 356 356 340 348 186000 3480
1995-03-15 353 380 351 372 202000 3720
1995-03-16 367 370 364 367 117000 3670
1995-03-17 368 369 342 350 145000 3500
1995-03-20 340 351 340 351 166000 3510
1995-03-22 346 351 335 335 248000 3350
1995-03-23 350 351 340 347 159000 3470
1995-03-24 347 350 336 350 170000 3500
1995-03-27 350 360 344 356 198000 3560
1995-03-28 361 370 354 363 103000 3630
1995-03-29 363 363 345 349 144000 3490
1995-03-30 350 355 349 352 72000 3520
1995-03-31 362 367 340 340 263000 3400
1995-04-03 330 333 325 326 353000 3260
1995-04-04 326 340 315 325 402000 3250
1995-04-05 326 340 322 340 148000 3400
1995-04-06 340 346 335 339 153000 3390
1995-04-07 334 340 332 333 117000 3330
1995-04-10 330 350 321 346 202000 3460
1995-04-11 351 359 340 356 154000 3560
1995-04-12 341 349 340 342 368000 3420
1995-04-13 345 356 341 346 135000 3460
1995-04-14 351 355 336 336 542000 3360
1995-04-17 326 335 326 335 157000 3350
1995-04-18 339 348 335 348 116000 3480
1995-04-19 343 348 336 348 172000 3480
1995-04-20 345 355 345 355 231000 3550
1995-04-21 355 370 350 370 332000 3700
1995-04-24 360 366 358 363 172000 3630
1995-04-25 368 370 360 368 242000 3680
1995-04-26 367 368 361 362 107000 3620
1995-04-27 364 367 362 367 88000 3670
1995-04-28 357 363 355 355 140000 3550
1995-05-01 352 355 346 354 54000 3540
1995-05-02 346 368 346 368 201000 3680
1995-05-08 369 378 369 375 166000 3750
1995-05-09 375 375 366 366 149000 3660
1995-05-10 365 375 365 372 156000 3720
1995-05-11 367 367 358 360 54000 3600
1995-05-12 370 374 360 361 263000 3610
1995-05-15 364 374 358 370 110000 3700
1995-05-16 360 365 359 363 84000 3630
1995-05-17 353 360 353 356 112000 3560
1995-05-18 351 355 343 345 126000 3450
1995-05-19 340 348 338 343 276000 3430
1995-05-22 341 342 330 336 131000 3360
1995-05-23 341 345 335 342 112000 3420
1995-05-24 342 350 341 341 125000 3410
1995-05-25 341 344 330 341 139000 3410
1995-05-26 325 336 325 336 129000 3360
1995-05-29 326 332 325 332 74000 3320
1995-05-30 331 340 331 340 92000 3400
1995-05-31 340 345 316 320 153000 3200
1995-06-01 325 336 320 336 106000 3360
1995-06-02 336 355 336 353 127000 3530
1995-06-05 353 355 346 350 134000 3500
1995-06-06 350 352 331 331 70000 3310
1995-06-07 331 337 331 336 116000 3360
1995-06-08 334 336 325 328 68000 3280
1995-06-09 316 328 315 318 1160000 3180
1995-06-12 316 316 305 311 153000 3110
1995-06-13 311 318 311 311 221000 3110
1995-06-14 310 318 310 310 147000 3100
1995-06-15 310 315 300 315 181000 3150
1995-06-16 320 320 301 303 199000 3030
1995-06-19 304 320 300 306 115000 3060
1995-06-20 311 311 303 308 321000 3080
1995-06-21 322 323 310 323 128000 3230
1995-06-22 312 318 311 318 157000 3180
1995-06-23 325 325 320 325 99000 3250
1995-06-26 325 326 325 325 105000 3250
1995-06-27 323 323 307 308 148000 3080
1995-06-28 308 309 302 303 125000 3030
1995-06-29 313 318 301 310 186000 3100
1995-06-30 305 309 302 302 126000 3020
1995-07-03 303 306 300 305 152000 3050
1995-07-04 310 320 303 320 76000 3200
1995-07-05 315 320 310 311 75000 3110
1995-07-06 307 320 303 320 187000 3200
1995-07-07 324 354 323 347 466000 3470
1995-07-10 351 360 345 345 369000 3450
1995-07-11 346 360 341 359 254000 3590
1995-07-12 359 365 350 359 187000 3590
1995-07-13 360 360 338 338 149000 3380
1995-07-14 353 358 351 353 341000 3530
1995-07-17 359 365 355 365 273000 3650
1995-07-18 366 369 344 364 91000 3640
1995-07-19 354 357 346 347 86000 3470
1995-07-20 341 360 341 350 95000 3500
1995-07-21 359 360 349 359 100000 3590
1995-07-24 358 359 343 358 104000 3580
1995-07-25 348 358 340 340 95000 3400
1995-07-26 345 355 338 355 118000 3550
1995-07-27 340 355 340 355 198000 3550
1995-07-28 348 359 348 355 186000 3550
1995-07-31 358 360 355 355 206000 3550
1995-08-01 360 360 341 341 169000 3410
1995-08-02 342 360 342 358 138000 3580
1995-08-03 360 360 350 357 189000 3570
1995-08-04 352 357 352 355 226000 3550
1995-08-07 357 357 352 356 173000 3560
1995-08-08 351 356 344 356 100000 3560
1995-08-09 356 358 353 353 121000 3530
1995-08-10 351 353 342 342 82000 3420
1995-08-11 356 357 344 344 369000 3440
1995-08-14 347 357 346 347 64000 3470
1995-08-15 346 365 346 365 246000 3650
1995-08-16 370 380 367 375 582000 3750
1995-08-17 372 380 364 366 299000 3660
1995-08-18 367 376 361 370 305000 3700
1995-08-21 372 375 365 370 200000 3700
1995-08-22 371 377 361 361 193000 3610
1995-08-23 366 373 361 367 153000 3670
1995-08-24 363 380 363 380 202000 3800
1995-08-25 380 460 380 460 3027000 4600
1995-08-28 505 540 491 534 9202000 5340
1995-08-29 549 569 535 541 7150000 5410
1995-08-30 531 565 530 542 3326000 5420
1995-08-31 532 550 507 514 2571000 5140
1995-09-01 524 530 506 521 2225000 5210
1995-09-04 521 530 490 500 1990000 5000
1995-09-05 490 513 486 509 1771000 5090
1995-09-06 519 525 505 505 1197000 5050
1995-09-07 502 543 502 536 2514000 5360
1995-09-08 563 580 550 550 6400000 5500
1995-09-11 560 611 554 608 5590000 6080
1995-09-12 611 629 576 576 6929000 5760
1995-09-13 578 609 578 591 4958000 5910
1995-09-14 601 602 580 584 1430000 5840
1995-09-18 584 585 562 562 1065000 5620
1995-09-19 553 576 553 570 1022000 5700
1995-09-20 571 574 548 548 1045000 5480
1995-09-21 545 593 541 589 2242000 5890
1995-09-22 571 605 571 583 3078000 5830
1995-09-25 583 616 581 609 4482000 6090
1995-09-26 623 635 592 595 6273000 5950
1995-09-27 601 601 576 594 1569000 5940
1995-09-28 586 594 578 580 857000 5800
1995-09-29 582 594 570 572 1667000 5720
1995-10-02 577 589 565 566 1259000 5660
1995-10-03 570 580 566 576 1100000 5760
1995-10-04 578 579 560 560 1127000 5600
1995-10-05 578 578 562 566 1034000 5660
1995-10-06 586 600 582 587 2011000 5870
1995-10-09 596 605 587 605 1354000 6050
1995-10-11 605 619 585 585 2745000 5850
1995-10-12 585 594 576 585 1039000 5850
1995-10-13 580 590 580 584 770000 5840
1995-10-16 593 616 593 616 2470000 6160
1995-10-17 626 631 585 587 6488000 5870
1995-10-18 594 594 575 585 1482000 5850
1995-10-19 583 590 576 578 955000 5780
1995-10-20 576 585 576 580 741000 5800
1995-10-23 580 594 579 587 923000 5870
1995-10-24 587 587 571 578 903000 5780
1995-10-25 570 578 565 569 909000 5690
1995-10-26 565 570 561 566 1069000 5660
1995-10-27 560 574 555 560 1242000 5600
1995-10-30 556 560 535 536 1935000 5360
1995-10-31 534 536 520 530 1803000 5300
1995-11-01 529 535 525 526 760000 5260
1995-11-02 526 559 526 547 737000 5470
1995-11-06 547 585 547 570 1143000 5700
1995-11-07 579 582 550 565 966000 5650
1995-11-08 559 561 548 548 511000 5480
1995-11-09 548 560 548 550 527000 5500
1995-11-10 547 582 543 581 1769000 5810
1995-11-13 591 603 570 572 3855000 5720
1995-11-14 574 578 552 556 995000 5560
1995-11-15 550 559 545 549 536000 5490
1995-11-16 546 559 546 555 487000 5550
1995-11-17 565 565 548 560 343000 5600
1995-11-20 563 563 552 552 257000 5520
1995-11-21 552 558 550 557 377000 5570
1995-11-22 551 557 548 548 286000 5480
1995-11-24 549 551 545 551 290000 5510
1995-11-27 546 562 546 555 380000 5550
1995-11-28 551 558 550 552 333000 5520
1995-11-29 545 555 545 555 400000 5550
1995-11-30 554 558 547 547 315000 5470
1995-12-01 545 552 542 542 462000 5420
1995-12-04 550 550 540 543 362000 5430
1995-12-05 540 543 535 538 326000 5380
1995-12-06 536 543 535 540 277000 5400
1995-12-07 539 549 535 549 323000 5490
1995-12-08 559 559 541 559 1828000 5590
1995-12-11 559 559 545 558 288000 5580
1995-12-12 551 555 547 550 299000 5500
1995-12-13 550 555 545 545 226000 5450
1995-12-14 545 553 543 543 332000 5430
1995-12-15 546 548 535 539 405000 5390
1995-12-18 537 541 531 531 323000 5310
1995-12-19 530 539 525 529 364000 5290
1995-12-20 536 547 532 538 282000 5380
1995-12-21 538 547 528 528 292000 5280
1995-12-22 532 540 531 540 311000 5400
1995-12-25 540 545 530 530 203000 5300
1995-12-26 539 541 531 533 151000 5330
1995-12-27 540 540 534 535 306000 5350
1995-12-28 543 549 536 547 224000 5470
1995-12-29 547 554 541 541 165000 5410


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。