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
2002-01-04 130 130 129 129 118000 1290
2002-01-07 130 134 129 134 170000 1340
2002-01-08 132 135 130 130 179000 1300
2002-01-09 133 135 132 133 140000 1330
2002-01-10 133 134 130 131 137000 1310
2002-01-11 132 133 129 129 330000 1290
2002-01-15 128 129 127 127 120000 1270
2002-01-16 127 129 125 126 129000 1260
2002-01-17 127 128 124 125 238000 1250
2002-01-18 125 126 124 125 194000 1250
2002-01-21 128 129 125 126 165000 1260
2002-01-22 128 130 126 126 231000 1260
2002-01-23 126 129 126 128 184000 1280
2002-01-24 128 130 126 127 266000 1270
2002-01-25 127 128 125 125 285000 1250
2002-01-28 127 128 126 126 200000 1260
2002-01-29 126 128 126 126 130000 1260
2002-01-30 126 127 125 127 159000 1270
2002-01-31 126 128 125 126 203000 1260
2002-02-01 127 129 127 127 230000 1270
2002-02-04 128 129 127 128 174000 1280
2002-02-05 128 131 126 126 309000 1260
2002-02-06 128 128 125 125 309000 1250
2002-02-07 126 128 125 127 194000 1270
2002-02-08 126 129 125 127 1018000 1270
2002-02-12 128 129 127 127 289000 1270
2002-02-13 127 132 127 131 264000 1310
2002-02-14 132 135 132 132 311000 1320
2002-02-15 135 135 132 133 321000 1330
2002-02-18 133 136 133 135 212000 1350
2002-02-19 136 136 131 131 262000 1310
2002-02-20 132 133 130 130 246000 1300
2002-02-21 132 135 130 135 259000 1350
2002-02-22 135 137 133 137 248000 1370
2002-02-25 136 137 131 131 305000 1310
2002-02-26 134 135 131 133 315000 1330
2002-02-27 134 140 134 140 404000 1400
2002-02-28 137 140 137 137 245000 1370
2002-03-01 137 141 136 141 251000 1410
2002-03-04 142 147 142 147 487000 1470
2002-03-05 147 147 141 143 352000 1430
2002-03-06 146 150 145 145 368000 1450
2002-03-07 149 149 147 147 268000 1470
2002-03-08 150 150 143 147 1984000 1470
2002-03-11 145 149 144 148 367000 1480
2002-03-12 149 150 148 148 268000 1480
2002-03-13 150 150 144 144 414000 1440
2002-03-14 145 147 144 147 203000 1470
2002-03-15 145 147 145 147 133000 1470
2002-03-18 146 147 145 145 154000 1450
2002-03-19 144 149 144 148 250000 1480
2002-03-20 148 148 144 144 180000 1440
2002-03-22 146 146 142 143 183000 1430
2002-03-25 142 146 142 144 343000 1440
2002-03-26 145 149 142 142 235000 1420
2002-03-27 142 147 141 147 119000 1470
2002-03-28 145 145 142 145 137000 1450
2002-03-29 145 145 139 143 201000 1430
2002-04-01 143 143 136 136 122000 1360
2002-04-02 139 140 137 140 137000 1400
2002-04-03 138 143 135 143 408000 1430
2002-04-04 140 145 140 145 281000 1450
2002-04-05 145 146 143 145 103000 1450
2002-04-08 144 145 143 144 133000 1440
2002-04-09 143 144 141 142 129000 1420
2002-04-10 143 145 142 145 178000 1450
2002-04-11 144 144 141 141 232000 1410
2002-04-12 140 142 137 137 446000 1370
2002-04-15 139 141 137 137 204000 1370
2002-04-16 137 142 137 142 274000 1420
2002-04-17 140 142 139 142 256000 1420
2002-04-18 140 142 139 139 205000 1390
2002-04-19 141 141 139 140 182000 1400
2002-04-22 142 143 140 140 253000 1400
2002-04-23 140 141 139 139 211000 1390
2002-04-24 139 140 137 138 169000 1380
2002-04-25 138 139 137 137 93000 1370
2002-04-26 138 138 135 137 154000 1370
2002-04-30 136 138 136 138 107000 1380
2002-05-01 137 138 136 136 174000 1360
2002-05-02 137 137 135 136 125000 1360
2002-05-07 135 136 131 132 205000 1320
2002-05-08 135 140 135 139 303000 1390
2002-05-09 140 141 137 139 234000 1390
2002-05-10 138 139 137 137 199000 1370
2002-05-13 136 138 135 137 119000 1370
2002-05-14 139 139 137 139 85000 1390
2002-05-15 140 142 138 141 296000 1410
2002-05-16 141 141 138 140 115000 1400
2002-05-17 142 144 140 142 344000 1420
2002-05-20 144 145 143 144 174000 1440
2002-05-21 142 143 142 142 263000 1420
2002-05-22 144 152 144 149 732000 1490
2002-05-23 151 152 145 147 229000 1470
2002-05-24 147 147 144 144 231000 1440
2002-05-27 144 147 144 146 489000 1460
2002-05-28 146 147 144 146 290000 1460
2002-05-29 145 146 144 145 248000 1450
2002-05-30 143 145 142 142 364000 1420
2002-05-31 142 145 142 143 289000 1430
2002-06-03 145 145 142 143 222000 1430
2002-06-04 144 144 142 142 242000 1420
2002-06-05 142 143 139 140 218000 1400
2002-06-06 140 142 138 139 277000 1390
2002-06-07 137 139 136 138 231000 1380
2002-06-10 139 140 138 138 154000 1380
2002-06-11 139 140 138 139 124000 1390
2002-06-12 138 139 137 138 277000 1380
2002-06-13 138 139 136 136 210000 1360
2002-06-14 137 137 135 135 1984000 1350
2002-06-17 135 136 132 132 221000 1320
2002-06-18 134 134 132 133 302000 1330
2002-06-19 132 134 130 130 294000 1300
2002-06-20 131 132 130 130 351000 1300
2002-06-21 131 132 130 130 255000 1300
2002-06-24 129 130 128 128 166000 1280
2002-06-25 128 132 128 132 356000 1320
2002-06-26 130 131 128 128 408000 1280
2002-06-27 130 131 128 131 214000 1310
2002-06-28 132 133 130 133 229000 1330
2002-07-01 131 133 130 130 161000 1300
2002-07-02 130 132 130 132 207000 1320
2002-07-03 132 136 131 136 297000 1360
2002-07-04 134 136 134 134 138000 1340
2002-07-05 135 139 135 137 430000 1370
2002-07-08 137 138 133 133 239000 1330
2002-07-09 135 138 134 136 222000 1360
2002-07-10 135 138 134 134 262000 1340
2002-07-11 133 135 132 132 266000 1320
2002-07-12 135 135 132 133 653000 1330
2002-07-15 133 133 130 131 327000 1310
2002-07-16 132 133 130 130 188000 1300
2002-07-17 131 132 130 132 230000 1320
2002-07-18 131 134 131 134 362000 1340
2002-07-19 134 134 129 129 434000 1290
2002-07-22 130 131 129 129 242000 1290
2002-07-23 129 131 129 130 150000 1300
2002-07-24 130 131 128 129 212000 1290
2002-07-25 131 131 129 131 232000 1310
2002-07-26 129 130 127 128 246000 1280
2002-07-29 129 131 128 129 293000 1290
2002-07-30 131 131 129 130 189000 1300
2002-07-31 131 131 127 129 205000 1290
2002-08-01 130 130 127 129 196000 1290
2002-08-02 127 128 126 127 122000 1270
2002-08-05 127 129 126 129 167000 1290
2002-08-06 128 129 126 129 206000 1290
2002-08-07 129 130 127 130 218000 1300
2002-08-08 130 131 129 130 109000 1300
2002-08-09 129 131 129 130 520000 1300
2002-08-12 129 130 127 127 134000 1270
2002-08-13 126 129 123 124 334000 1240
2002-08-14 122 124 122 123 124000 1230
2002-08-15 125 126 124 126 168000 1260
2002-08-16 125 126 124 125 191000 1250
2002-08-19 124 124 118 122 515000 1220
2002-08-20 123 123 121 121 179000 1210
2002-08-21 120 123 120 121 253000 1210
2002-08-22 121 123 120 121 212000 1210
2002-08-23 121 122 120 122 210000 1220
2002-08-26 121 125 120 125 285000 1250
2002-08-27 125 125 122 122 121000 1220
2002-08-28 124 124 122 124 110000 1240
2002-08-29 122 124 121 123 182000 1230
2002-08-30 121 122 120 122 142000 1220
2002-09-02 121 121 118 120 220000 1200
2002-09-03 120 120 117 117 327000 1170
2002-09-04 115 117 114 116 289000 1160
2002-09-05 115 115 112 112 352000 1120
2002-09-06 105 108 104 106 1281000 1060
2002-09-09 107 110 106 109 820000 1090
2002-09-10 110 111 108 108 496000 1080
2002-09-11 108 110 108 109 171000 1090
2002-09-12 108 110 106 108 371000 1080
2002-09-13 106 109 106 107 2521000 1070
2002-09-17 109 112 108 112 474000 1120
2002-09-18 110 112 109 112 378000 1120
2002-09-19 115 116 112 116 790000 1160
2002-09-20 114 115 113 114 324000 1140
2002-09-24 112 112 110 112 263000 1120
2002-09-25 110 112 109 110 299000 1100
2002-09-26 110 111 106 107 786000 1070
2002-09-27 106 107 105 105 863000 1050
2002-09-30 104 106 104 106 1054000 1060
2002-10-01 104 105 102 104 4847000 1040
2002-10-02 107 107 102 103 5938000 1030
2002-10-03 102 103 100 102 2005000 1020
2002-10-04 102 103 99 101 926000 1010
2002-10-07 99 99 96 97 537000 970
2002-10-08 96 105 95 104 2612000 1040
2002-10-09 104 104 99 100 966000 1000
2002-10-10 98 99 94 98 1135000 980
2002-10-11 100 100 95 96 1327000 960
2002-10-15 97 98 96 98 1090000 980
2002-10-16 99 101 98 100 1403000 1000
2002-10-17 101 104 100 103 1233000 1030
2002-10-18 104 105 103 103 945000 1030
2002-10-21 104 104 102 103 312000 1030
2002-10-22 103 103 100 101 354000 1010
2002-10-23 99 101 99 101 223000 1010
2002-10-24 101 101 98 99 156000 990
2002-10-25 98 100 98 100 304000 1000
2002-10-28 100 100 98 100 156000 1000
2002-10-29 100 101 99 100 100000 1000
2002-10-30 100 103 100 103 301000 1030
2002-10-31 103 103 100 100 200000 1000
2002-11-01 100 101 98 101 266000 1010
2002-11-05 100 101 100 100 140000 1000
2002-11-06 101 102 100 101 340000 1010
2002-11-07 102 103 101 103 178000 1030
2002-11-08 103 103 102 103 212000 1030
2002-11-11 101 101 99 100 201000 1000
2002-11-12 99 100 98 100 367000 1000
2002-11-13 99 101 99 100 163000 1000
2002-11-14 99 100 96 97 411000 970
2002-11-15 98 101 98 100 503000 1000
2002-11-18 100 100 97 98 359000 980
2002-11-19 96 97 94 95 513000 950
2002-11-20 95 105 94 102 1214000 1020
2002-11-21 102 102 100 102 174000 1020
2002-11-22 102 103 101 103 503000 1030
2002-11-25 103 106 102 106 737000 1060
2002-11-26 105 106 103 105 445000 1050
2002-11-27 104 110 104 107 1744000 1070
2002-11-28 109 113 108 111 1207000 1110
2002-11-29 111 113 110 110 566000 1100
2002-12-02 112 116 112 113 920000 1130
2002-12-03 114 114 111 113 421000 1130
2002-12-04 110 115 109 115 954000 1150
2002-12-05 115 115 112 113 370000 1130
2002-12-06 113 113 110 111 416000 1110
2002-12-09 110 113 110 111 164000 1110
2002-12-10 110 113 110 113 315000 1130
2002-12-11 113 113 110 110 290000 1100
2002-12-12 110 111 109 109 252000 1090
2002-12-13 107 113 106 110 816000 1100
2002-12-16 110 114 109 112 1167000 1120
2002-12-17 114 114 110 110 443000 1100
2002-12-18 110 112 109 109 325000 1090
2002-12-19 109 111 108 111 322000 1110
2002-12-20 111 111 109 110 260000 1100
2002-12-24 111 113 110 112 442000 1120
2002-12-25 112 115 112 112 855000 1120
2002-12-26 112 115 112 114 776000 1140
2002-12-27 115 117 114 115 1027000 1150
2002-12-30 114 114 113 113 271000 1130


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。