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
2008-01-04 179 179 175 176 330000 1760
2008-01-07 175 177 172 176 326000 1760
2008-01-08 174 179 174 178 188000 1780
2008-01-09 177 179 176 179 228000 1790
2008-01-10 181 182 178 179 260000 1790
2008-01-11 180 181 177 178 293000 1780
2008-01-15 173 176 171 173 402000 1730
2008-01-16 165 168 160 163 729000 1630
2008-01-17 162 166 162 165 435000 1650
2008-01-18 164 172 163 170 472000 1700
2008-01-21 170 173 166 168 535000 1680
2008-01-22 162 162 157 157 630000 1570
2008-01-23 164 165 159 161 456000 1610
2008-01-24 165 166 164 165 329000 1650
2008-01-25 168 172 168 172 226000 1720
2008-01-28 169 175 169 171 220000 1710
2008-01-29 171 174 171 173 124000 1730
2008-01-30 174 174 172 173 153000 1730
2008-01-31 170 179 170 178 322000 1780
2008-02-01 176 179 176 177 235000 1770
2008-02-04 181 182 180 182 249000 1820
2008-02-05 182 182 179 181 226000 1810
2008-02-06 179 179 176 176 214000 1760
2008-02-07 176 178 173 175 247000 1750
2008-02-08 175 178 175 175 217000 1750
2008-02-12 175 177 175 176 96000 1760
2008-02-13 176 177 174 174 179000 1740
2008-02-14 177 180 177 180 141000 1800
2008-02-15 177 182 177 180 182000 1800
2008-02-18 181 184 181 182 242000 1820
2008-02-19 184 184 182 183 115000 1830
2008-02-20 185 185 179 179 197000 1790
2008-02-21 181 182 179 181 160000 1810
2008-02-22 181 182 180 180 128000 1800
2008-02-25 181 184 181 184 199000 1840
2008-02-26 185 185 180 181 214000 1810
2008-02-27 182 184 181 183 246000 1830
2008-02-28 182 183 182 183 149000 1830
2008-02-29 183 183 181 182 220000 1820
2008-03-03 180 181 180 180 197000 1800
2008-03-04 180 180 175 175 224000 1750
2008-03-05 175 177 175 176 70000 1760
2008-03-06 177 179 177 179 77000 1790
2008-03-07 178 180 177 178 158000 1780
2008-03-10 177 178 173 173 125000 1730
2008-03-11 172 177 170 177 269000 1770
2008-03-12 182 182 177 177 179000 1770
2008-03-13 176 178 176 177 200000 1770
2008-03-14 179 185 178 181 713000 1810
2008-03-17 184 187 175 175 801000 1750
2008-03-18 178 179 175 178 398000 1780
2008-03-19 182 182 178 181 316000 1810
2008-03-21 181 185 181 185 272000 1850
2008-03-24 185 187 184 185 244000 1850
2008-03-25 186 187 183 186 356000 1860
2008-03-26 181 184 177 177 273000 1770
2008-03-27 175 177 173 173 244000 1730
2008-03-28 173 174 171 172 211000 1720
2008-03-31 170 173 170 173 145000 1730
2008-04-01 175 175 172 173 283000 1730
2008-04-02 178 179 175 178 302000 1780
2008-04-03 176 178 176 177 257000 1770
2008-04-04 177 177 170 170 327000 1700
2008-04-07 172 175 171 175 128000 1750
2008-04-08 173 176 173 175 159000 1750
2008-04-09 175 175 170 172 265000 1720
2008-04-10 172 173 168 169 152000 1690
2008-04-11 168 171 166 170 168000 1700
2008-04-14 167 168 166 167 126000 1670
2008-04-15 168 170 167 169 139000 1690
2008-04-16 168 169 167 168 178000 1680
2008-04-17 170 171 168 170 205000 1700
2008-04-18 171 171 169 169 136000 1690
2008-04-21 172 172 170 171 173000 1710
2008-04-22 171 172 170 171 216000 1710
2008-04-23 170 171 169 169 135000 1690
2008-04-24 170 171 169 169 102000 1690
2008-04-25 171 172 170 172 219000 1720
2008-04-28 173 175 173 173 290000 1730
2008-04-30 173 176 172 174 350000 1740
2008-05-01 174 175 172 172 148000 1720
2008-05-02 174 174 172 173 138000 1730
2008-05-07 173 177 173 176 302000 1760
2008-05-08 174 180 174 180 403000 1800
2008-05-09 180 180 176 176 321000 1760
2008-05-12 176 177 175 177 178000 1770
2008-05-13 178 178 171 175 407000 1750
2008-05-14 178 183 177 181 611000 1810
2008-05-15 182 186 181 182 537000 1820
2008-05-16 184 185 182 182 386000 1820
2008-05-19 181 185 181 182 290000 1820
2008-05-20 185 192 184 188 1028000 1880
2008-05-21 186 190 186 188 384000 1880
2008-05-22 183 186 183 185 280000 1850
2008-05-23 185 194 185 193 723000 1930
2008-05-26 198 198 187 191 652000 1910
2008-05-27 189 195 189 194 421000 1940
2008-05-28 196 206 195 201 3834000 2010
2008-05-29 200 201 192 200 1241000 2000
2008-05-30 200 201 195 201 441000 2010
2008-06-02 200 202 198 198 382000 1980
2008-06-03 195 199 195 199 376000 1990
2008-06-04 199 244 198 237 8916000 2370
2008-06-05 245 249 228 236 8904000 2360
2008-06-06 239 242 224 230 2075000 2300
2008-06-09 220 229 219 223 1627000 2230
2008-06-10 227 233 211 214 2095000 2140
2008-06-11 216 218 208 218 992000 2180
2008-06-12 209 215 208 213 1105000 2130
2008-06-13 215 216 203 207 825000 2070
2008-06-16 210 213 206 212 388000 2120
2008-06-17 212 222 212 222 930000 2220
2008-06-18 222 226 217 222 922000 2220
2008-06-19 217 218 212 213 704000 2130
2008-06-20 215 215 209 212 479000 2120
2008-06-23 204 211 204 209 666000 2090
2008-06-24 207 214 207 211 397000 2110
2008-06-25 211 212 205 209 294000 2090
2008-06-26 210 217 208 212 526000 2120
2008-06-27 206 210 203 205 702000 2050
2008-06-30 205 206 201 206 425000 2060
2008-07-01 205 212 205 208 402000 2080
2008-07-02 211 211 203 207 325000 2070
2008-07-03 204 205 202 204 339000 2040
2008-07-04 204 205 202 205 335000 2050
2008-07-07 212 212 204 207 522000 2070
2008-07-08 208 208 199 200 599000 2000
2008-07-09 203 207 202 202 286000 2020
2008-07-10 199 203 199 202 184000 2020
2008-07-11 202 207 200 204 226000 2040
2008-07-14 202 208 201 202 464000 2020
2008-07-15 203 203 198 198 273000 1980
2008-07-16 198 200 197 198 223000 1980
2008-07-17 200 201 198 199 117000 1990
2008-07-18 202 202 193 194 291000 1940
2008-07-22 194 199 188 199 414000 1990
2008-07-23 200 204 199 201 251000 2010
2008-07-24 205 208 203 208 256000 2080
2008-07-25 205 208 204 205 224000 2050
2008-07-28 207 207 201 204 156000 2040
2008-07-29 204 204 199 202 138000 2020
2008-07-30 205 223 205 221 1289000 2210
2008-07-31 220 222 213 216 958000 2160
2008-08-01 215 215 204 204 461000 2040
2008-08-04 205 207 201 201 231000 2010
2008-08-05 200 207 200 201 379000 2010
2008-08-06 206 211 205 211 541000 2110
2008-08-07 211 211 203 203 210000 2030
2008-08-08 201 205 201 205 147000 2050
2008-08-11 205 206 203 205 78000 2050
2008-08-12 205 208 200 200 253000 2000
2008-08-13 200 203 195 198 264000 1980
2008-08-14 196 197 192 195 281000 1950
2008-08-15 193 198 193 195 120000 1950
2008-08-18 195 202 194 198 217000 1980
2008-08-19 196 199 194 199 159000 1990
2008-08-20 201 201 198 201 255000 2010
2008-08-21 200 200 197 198 175000 1980
2008-08-22 196 198 195 197 112000 1970
2008-08-25 199 200 197 198 150000 1980
2008-08-26 194 195 193 194 128000 1940
2008-08-27 194 196 194 196 95000 1960
2008-08-28 197 197 194 196 96000 1960
2008-08-29 198 200 198 200 270000 2000
2008-09-01 198 203 198 201 242000 2010
2008-09-02 200 200 191 192 266000 1920
2008-09-03 192 197 192 196 160000 1960
2008-09-04 192 195 191 191 239000 1910
2008-09-05 186 188 184 184 239000 1840
2008-09-08 186 191 186 188 142000 1880
2008-09-09 192 198 191 193 272000 1930
2008-09-10 188 192 187 190 174000 1900
2008-09-11 190 191 186 186 118000 1860
2008-09-12 188 189 184 187 165000 1870
2008-09-16 179 185 173 181 389000 1810
2008-09-17 186 186 176 180 241000 1800
2008-09-18 170 182 169 178 340000 1780
2008-09-19 183 183 177 182 257000 1820
2008-09-22 189 189 181 181 127000 1810
2008-09-24 180 180 176 180 194000 1800
2008-09-25 178 179 177 179 146000 1790
2008-09-26 179 179 173 176 205000 1760
2008-09-29 178 179 170 173 143000 1730
2008-09-30 169 171 165 171 175000 1710
2008-10-01 172 172 169 172 105000 1720
2008-10-02 173 174 170 171 88000 1710
2008-10-03 170 172 168 171 238000 1710
2008-10-06 168 169 147 150 509000 1500
2008-10-07 140 147 133 141 798000 1410
2008-10-08 138 139 130 130 537000 1300
2008-10-09 136 145 135 138 357000 1380
2008-10-10 134 139 129 133 488000 1330
2008-10-14 163 163 145 156 493000 1560
2008-10-15 147 152 146 150 235000 1500
2008-10-16 140 145 137 141 352000 1410
2008-10-17 146 150 144 150 279000 1500
2008-10-20 160 181 153 174 3405000 1740
2008-10-21 175 179 170 171 2123000 1710
2008-10-22 170 178 169 171 1028000 1710
2008-10-23 168 171 160 169 1202000 1690
2008-10-24 167 169 157 163 539000 1630
2008-10-27 160 161 147 149 603000 1490
2008-10-28 145 165 144 165 608000 1650
2008-10-29 170 177 166 171 767000 1710
2008-10-30 173 180 170 180 757000 1800
2008-10-31 187 187 178 179 737000 1790
2008-11-04 188 195 185 193 743000 1930
2008-11-05 201 202 195 202 855000 2020
2008-11-06 197 204 196 204 787000 2040
2008-11-07 197 203 196 198 757000 1980
2008-11-10 202 206 202 204 520000 2040
2008-11-11 206 213 204 210 963000 2100
2008-11-12 205 210 205 208 444000 2080
2008-11-13 200 207 199 206 480000 2060
2008-11-14 211 213 202 206 441000 2060
2008-11-17 203 209 202 206 322000 2060
2008-11-18 205 210 204 210 511000 2100
2008-11-19 210 210 206 209 568000 2090
2008-11-20 210 210 204 204 544000 2040
2008-11-21 200 208 199 208 566000 2080
2008-11-25 211 213 206 210 349000 2100
2008-11-26 206 210 206 210 324000 2100
2008-11-27 210 217 210 213 738000 2130
2008-11-28 214 214 211 212 176000 2120
2008-12-01 212 213 210 213 293000 2130
2008-12-02 209 210 207 207 347000 2070
2008-12-03 210 212 208 211 288000 2110
2008-12-04 212 213 205 207 346000 2070
2008-12-05 208 208 202 206 306000 2060
2008-12-08 204 212 204 211 320000 2110
2008-12-09 212 213 207 211 342000 2110
2008-12-10 208 213 207 213 351000 2130
2008-12-11 214 216 210 216 341000 2160
2008-12-12 211 216 211 211 375000 2110
2008-12-15 213 218 213 216 426000 2160
2008-12-16 214 216 212 216 238000 2160
2008-12-17 217 217 214 216 191000 2160
2008-12-18 215 222 215 217 823000 2170
2008-12-19 216 216 211 211 217000 2110
2008-12-22 207 210 204 208 188000 2080
2008-12-24 203 205 200 202 197000 2020
2008-12-25 203 203 200 203 70000 2030
2008-12-26 203 208 203 208 103000 2080
2008-12-29 208 208 204 205 106000 2050
2008-12-30 207 210 206 209 121000 2090


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。