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
2009-01-05 210 212 206 207 115000 2070
2009-01-06 207 209 205 207 273000 2070
2009-01-07 205 208 205 207 269000 2070
2009-01-08 205 207 204 206 199000 2060
2009-01-09 207 208 205 205 243000 2050
2009-01-13 201 205 200 200 226000 2000
2009-01-14 201 203 201 201 72000 2010
2009-01-15 199 199 195 197 206000 1970
2009-01-16 197 200 196 200 181000 2000
2009-01-19 198 200 198 199 92000 1990
2009-01-20 200 200 197 197 92000 1970
2009-01-21 195 196 194 196 134000 1960
2009-01-22 195 198 193 195 135000 1950
2009-01-23 193 194 191 192 136000 1920
2009-01-26 192 193 191 191 100000 1910
2009-01-27 190 197 190 197 155000 1970
2009-01-28 196 197 195 197 57000 1970
2009-01-29 197 197 195 197 138000 1970
2009-01-30 195 204 193 199 362000 1990
2009-02-02 197 201 195 200 117000 2000
2009-02-03 199 199 198 199 52000 1990
2009-02-04 197 198 196 197 89000 1970
2009-02-05 197 197 194 194 149000 1940
2009-02-06 194 194 191 192 107000 1920
2009-02-09 191 193 190 190 109000 1900
2009-02-10 191 195 191 193 89000 1930
2009-02-12 190 192 189 190 128000 1900
2009-02-13 190 193 190 193 88000 1930
2009-02-16 192 194 191 194 96000 1940
2009-02-17 192 192 188 188 109000 1880
2009-02-18 187 191 185 191 163000 1910
2009-02-19 190 190 185 186 221000 1860
2009-02-20 185 188 179 182 333000 1820
2009-02-23 180 180 178 179 231000 1790
2009-02-24 178 178 175 177 169000 1770
2009-02-25 179 180 172 174 242000 1740
2009-02-26 176 178 174 176 137000 1760
2009-02-27 177 179 175 179 196000 1790
2009-03-02 178 180 177 179 153000 1790
2009-03-03 178 180 177 180 101000 1800
2009-03-04 179 181 178 180 121000 1800
2009-03-05 184 187 182 186 179000 1860
2009-03-06 182 184 181 182 124000 1820
2009-03-09 182 182 177 177 167000 1770
2009-03-10 177 178 176 177 119000 1770
2009-03-11 180 181 177 177 229000 1770
2009-03-12 178 179 177 178 96000 1780
2009-03-13 178 180 177 179 238000 1790
2009-03-16 180 184 180 184 146000 1840
2009-03-17 185 187 184 186 229000 1860
2009-03-18 188 188 187 187 188000 1870
2009-03-19 189 191 188 189 164000 1890
2009-03-23 194 199 194 199 325000 1990
2009-03-24 201 206 200 206 319000 2060
2009-03-25 204 208 201 207 749000 2070
2009-03-26 197 199 195 198 406000 1980
2009-03-27 199 200 192 192 299000 1920
2009-03-30 192 194 189 190 163000 1900
2009-03-31 190 190 186 187 207000 1870
2009-04-01 192 192 180 185 415000 1850
2009-04-02 188 190 186 190 161000 1900
2009-04-03 190 191 183 184 247000 1840
2009-04-06 188 189 182 182 157000 1820
2009-04-07 183 184 181 184 119000 1840
2009-04-08 182 184 180 180 119000 1800
2009-04-09 181 184 181 181 127000 1810
2009-04-10 182 182 178 179 253000 1790
2009-04-13 179 181 179 181 170000 1810
2009-04-14 181 181 179 180 142000 1800
2009-04-15 180 184 180 184 306000 1840
2009-04-16 186 187 182 182 140000 1820
2009-04-17 183 183 181 181 100000 1810
2009-04-20 184 184 181 183 79000 1830
2009-04-21 182 182 179 180 117000 1800
2009-04-22 180 181 177 178 177000 1780
2009-04-23 188 196 185 191 1451000 1910
2009-04-24 191 191 185 185 263000 1850
2009-04-27 189 190 187 190 287000 1900
2009-04-28 188 194 183 183 797000 1830
2009-04-30 185 188 185 185 277000 1850
2009-05-01 184 187 182 183 542000 1830
2009-05-07 187 187 185 186 240000 1860
2009-05-08 185 186 183 185 145000 1850
2009-05-11 186 188 185 188 239000 1880
2009-05-12 190 191 189 190 390000 1900
2009-05-13 190 190 186 188 259000 1880
2009-05-14 188 190 187 189 247000 1890
2009-05-15 191 198 190 195 1254000 1950
2009-05-18 196 197 191 194 557000 1940
2009-05-19 196 196 192 193 232000 1930
2009-05-20 194 194 190 190 283000 1900
2009-05-21 191 194 190 194 267000 1940
2009-05-22 190 193 189 190 320000 1900
2009-05-25 190 194 190 191 237000 1910
2009-05-26 191 196 190 190 455000 1900
2009-05-27 193 194 190 190 342000 1900
2009-05-28 190 192 190 191 160000 1910
2009-05-29 191 191 190 191 170000 1910
2009-06-01 191 193 190 192 333000 1920
2009-06-02 194 194 191 192 313000 1920
2009-06-03 192 193 190 190 265000 1900
2009-06-04 190 198 190 197 1085000 1970
2009-06-05 207 213 201 204 2754000 2040
2009-06-08 204 206 199 202 620000 2020
2009-06-09 201 202 197 200 488000 2000
2009-06-10 199 205 199 201 1112000 2010
2009-06-11 202 203 200 201 269000 2010
2009-06-12 201 201 198 199 509000 1990
2009-06-15 201 208 201 205 1727000 2050
2009-06-16 202 202 199 199 502000 1990
2009-06-17 199 206 199 205 517000 2050
2009-06-18 205 205 201 202 316000 2020
2009-06-19 205 212 204 205 1789000 2050
2009-06-22 205 207 203 205 488000 2050
2009-06-23 202 203 197 197 601000 1970
2009-06-24 199 202 198 201 514000 2010
2009-06-25 202 202 200 201 214000 2010
2009-06-26 203 203 200 203 396000 2030
2009-06-29 203 205 200 202 285000 2020
2009-06-30 202 202 200 201 290000 2010
2009-07-01 200 202 199 200 359000 2000
2009-07-02 201 202 199 200 322000 2000
2009-07-03 197 197 193 196 462000 1960
2009-07-06 196 197 195 197 234000 1970
2009-07-07 199 199 196 196 226000 1960
2009-07-08 195 197 194 195 530000 1950
2009-07-09 194 194 191 192 348000 1920
2009-07-10 194 194 190 194 371000 1940
2009-07-13 194 194 187 188 450000 1880
2009-07-14 189 192 188 192 315000 1920
2009-07-15 192 192 188 189 225000 1890
2009-07-16 190 191 189 189 247000 1890
2009-07-17 192 192 189 189 116000 1890
2009-07-21 190 191 190 190 179000 1900
2009-07-22 192 193 191 193 150000 1930
2009-07-23 193 194 192 193 162000 1930
2009-07-24 195 195 193 194 158000 1940
2009-07-27 194 195 193 194 242000 1940
2009-07-28 195 197 194 194 377000 1940
2009-07-29 194 194 190 191 294000 1910
2009-07-30 190 193 190 191 173000 1910
2009-07-31 193 194 192 192 175000 1920
2009-08-03 194 194 191 191 150000 1910
2009-08-04 193 194 192 194 163000 1940
2009-08-05 193 198 193 194 454000 1940
2009-08-06 195 195 194 194 132000 1940
2009-08-07 194 195 193 193 118000 1930
2009-08-10 195 195 193 194 235000 1940
2009-08-11 195 195 194 194 158000 1940
2009-08-12 194 196 193 194 272000 1940
2009-08-13 195 202 195 199 1837000 1990
2009-08-14 199 199 196 199 340000 1990
2009-08-17 199 199 195 195 240000 1950
2009-08-18 195 196 194 195 211000 1950
2009-08-19 195 196 194 194 149000 1940
2009-08-20 195 195 193 194 208000 1940
2009-08-21 194 195 193 194 110000 1940
2009-08-24 195 196 194 196 213000 1960
2009-08-25 196 196 195 195 166000 1950
2009-08-26 196 196 194 195 163000 1950
2009-08-27 196 196 193 193 198000 1930
2009-08-28 193 194 192 193 241000 1930
2009-08-31 193 195 192 192 248000 1920
2009-09-01 191 192 191 192 170000 1920
2009-09-02 191 191 190 190 120000 1900
2009-09-03 190 191 190 190 236000 1900
2009-09-04 191 192 190 192 234000 1920
2009-09-07 192 193 191 191 152000 1910
2009-09-08 191 191 189 190 262000 1900
2009-09-09 190 190 188 188 185000 1880
2009-09-10 189 190 188 188 193000 1880
2009-09-11 190 190 188 189 204000 1890
2009-09-14 189 189 187 187 165000 1870
2009-09-15 187 188 187 187 101000 1870
2009-09-16 188 188 183 185 415000 1850
2009-09-17 193 194 191 193 871000 1930
2009-09-18 192 193 190 193 348000 1930
2009-09-24 194 196 192 196 334000 1960
2009-09-25 195 196 192 193 187000 1930
2009-09-28 189 192 189 190 221000 1900
2009-09-29 191 191 189 190 174000 1900
2009-09-30 189 193 189 193 152000 1930
2009-10-01 190 190 188 188 155000 1880
2009-10-02 187 188 185 188 257000 1880
2009-10-05 188 188 186 186 145000 1860
2009-10-06 187 187 186 187 178000 1870
2009-10-07 188 188 186 188 223000 1880
2009-10-08 188 188 186 186 161000 1860
2009-10-09 187 187 185 186 221000 1860
2009-10-13 187 189 187 189 142000 1890
2009-10-14 189 189 187 188 136000 1880
2009-10-15 188 189 187 187 164000 1870
2009-10-16 188 188 187 187 111000 1870
2009-10-19 187 188 187 188 117000 1880
2009-10-20 189 189 187 187 118000 1870
2009-10-21 187 189 187 188 171000 1880
2009-10-22 187 187 185 186 217000 1860
2009-10-23 187 187 184 185 234000 1850
2009-10-26 186 187 185 187 94000 1870
2009-10-27 186 187 185 185 123000 1850
2009-10-28 186 186 184 185 137000 1850
2009-10-29 183 185 182 183 271000 1830
2009-10-30 184 185 183 184 132000 1840
2009-11-02 183 184 183 184 125000 1840
2009-11-04 183 184 182 183 149000 1830
2009-11-05 182 183 181 181 224000 1810
2009-11-06 182 182 180 180 106000 1800
2009-11-09 180 182 180 181 146000 1810
2009-11-10 182 183 180 180 211000 1800
2009-11-11 181 182 181 181 117000 1810
2009-11-12 181 182 181 181 115000 1810
2009-11-13 181 181 178 179 210000 1790
2009-11-16 178 181 178 179 162000 1790
2009-11-17 180 180 175 175 268000 1750
2009-11-18 175 175 171 172 280000 1720
2009-11-19 171 172 169 171 271000 1710
2009-11-20 170 172 170 171 195000 1710
2009-11-24 172 173 170 170 164000 1700
2009-11-25 171 173 170 173 97000 1730
2009-11-26 171 172 170 170 111000 1700
2009-11-27 170 171 170 171 101000 1710
2009-11-30 171 173 171 173 130000 1730
2009-12-01 175 177 174 175 135000 1750
2009-12-02 178 178 176 177 131000 1770
2009-12-03 178 180 178 180 137000 1800
2009-12-04 180 180 178 178 135000 1780
2009-12-07 180 181 178 179 166000 1790
2009-12-08 179 180 176 176 186000 1760
2009-12-09 177 179 177 178 100000 1780
2009-12-10 178 179 178 178 62000 1780
2009-12-11 178 179 176 178 244000 1780
2009-12-14 179 179 177 178 126000 1780
2009-12-15 178 178 177 178 97000 1780
2009-12-16 178 179 178 179 100000 1790
2009-12-17 179 180 179 180 96000 1800
2009-12-18 180 180 179 179 112000 1790
2009-12-21 180 183 180 181 131000 1810
2009-12-22 183 185 182 183 193000 1830
2009-12-24 184 185 183 183 135000 1830
2009-12-25 184 185 183 183 105000 1830
2009-12-28 183 185 183 183 95000 1830
2009-12-29 183 185 183 185 79000 1850
2009-12-30 185 186 184 184 118000 1840


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。