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
1983-01-04 266 266 263 266 214000 246.3
1983-01-05 266 269 264 267 921000 247.2
1983-01-06 270 274 267 270 2481000 250
1983-01-07 271 272 267 270 1240000 250
1983-01-08 270 270 266 268 508000 248.2
1983-01-10 266 268 265 265 252000 245.4
1983-01-11 264 265 261 265 233000 245.4
1983-01-12 263 264 261 263 339000 243.5
1983-01-13 263 264 261 263 263000 243.5
1983-01-14 268 269 265 268 649000 248.2
1983-01-17 269 278 268 277 2723000 256.5
1983-01-18 277 278 271 273 910000 252.8
1983-01-19 278 278 270 272 933000 251.9
1983-01-20 270 274 270 273 398000 252.8
1983-01-21 271 274 271 271 462000 250.9
1983-01-22 272 272 270 270 447000 250
1983-01-24 270 271 268 268 471000 248.2
1983-01-25 268 268 266 266 409000 246.3
1983-01-26 266 267 266 267 226000 247.2
1983-01-27 267 273 267 270 438000 250
1983-01-28 273 276 273 274 990000 253.7
1983-01-29 278 284 277 281 1769000 260.2
1983-01-31 283 283 278 279 797000 258.3
1983-02-01 278 281 276 281 777000 260.2
1983-02-02 282 283 281 283 1005000 262
1983-02-03 283 283 277 280 560000 259.3
1983-02-04 281 281 278 279 692000 258.3
1983-02-05 280 281 279 281 401000 260.2
1983-02-07 282 285 282 284 689000 263
1983-02-08 285 289 285 285 1169000 263.9
1983-02-09 285 287 283 283 968000 262
1983-02-10 282 285 280 280 458000 259.3
1983-02-12 281 286 281 286 350000 264.8
1983-02-14 289 291 286 286 1195000 264.8
1983-02-15 287 288 286 288 476000 266.7
1983-02-16 288 289 287 287 449000 265.7
1983-02-17 286 288 284 285 256000 263.9
1983-02-18 283 283 278 280 205000 259.3
1983-02-21 285 285 280 280 148000 259.3
1983-02-22 280 280 277 277 218000 256.5
1983-02-23 278 280 277 277 151000 256.5
1983-02-24 279 282 279 279 286000 258.3
1983-02-25 284 286 280 285 366000 263.9
1983-02-26 290 293 289 292 838000 270.4
1983-02-28 296 298 293 297 1071000 275
1983-03-01 300 300 293 298 2071000 275.9
1983-03-02 298 299 294 295 1134000 273.2
1983-03-03 295 296 293 294 586000 272.2
1983-03-04 294 294 290 290 605000 268.5
1983-03-05 290 290 287 288 294000 266.7
1983-03-07 288 298 288 298 400000 275.9
1983-03-08 298 298 293 293 378000 271.3
1983-03-09 292 299 291 297 669000 275
1983-03-10 300 304 298 304 1501000 281.5
1983-03-11 305 305 301 301 801000 278.7
1983-03-12 302 307 302 307 839000 284.3
1983-03-14 307 307 302 302 697000 279.6
1983-03-15 303 303 300 302 486000 279.6
1983-03-16 300 305 300 301 304000 278.7
1983-03-17 304 304 302 303 343000 280.6
1983-03-18 303 307 303 307 675000 284.3
1983-03-22 308 309 305 305 379000 282.4
1983-03-23 306 307 304 307 621000 284.3
1983-03-24 307 320 305 320 1852000 296.3
1983-03-25 316 318 313 317 820000 293.5
1983-03-26 319 329 318 329 3110000 304.6
1983-03-28 332 332 324 329 1956000 304.6
1983-03-29 330 332 327 332 2104000 307.4
1983-03-30 335 339 334 335 3245000 310.2
1983-03-31 339 350 338 344 4780000 318.5
1983-04-01 349 349 335 338 3911000 313
1983-04-02 340 340 333 333 936000 308.3
1983-04-04 335 336 330 333 999000 308.3
1983-04-05 333 334 324 326 1155000 301.9
1983-04-06 322 335 320 333 958000 308.3
1983-04-07 331 334 324 326 1060000 301.9
1983-04-08 325 328 324 326 546000 301.9
1983-04-09 326 335 325 335 558000 310.2
1983-04-11 335 335 330 331 677000 306.5
1983-04-12 331 347 328 346 5003000 320.4
1983-04-13 349 349 339 343 4331000 317.6
1983-04-14 344 344 334 334 821000 309.3
1983-04-15 335 340 335 335 641000 310.2
1983-04-18 337 343 337 341 2064000 315.7
1983-04-19 343 343 335 337 2210000 312
1983-04-20 337 340 334 337 1735000 312
1983-04-21 337 350 336 347 6157000 321.3
1983-04-22 349 352 342 342 6393999 316.7
1983-04-23 344 345 340 342 848000 316.7
1983-04-25 343 347 339 341 725000 315.7
1983-04-26 340 344 332 332 1244000 307.4
1983-04-27 337 337 333 335 590000 310.2
1983-04-28 335 335 327 327 619000 302.8
1983-04-30 330 335 325 330 263000 305.6
1983-05-02 326 328 325 325 486000 300.9
1983-05-04 327 328 321 321 509000 297.2
1983-05-06 321 323 321 322 276000 298.2
1983-05-07 322 322 320 320 206000 296.3
1983-05-09 318 318 310 317 693000 293.5
1983-05-10 317 322 316 320 423000 296.3
1983-05-11 315 320 315 320 242000 296.3
1983-05-12 323 323 317 318 188000 294.4
1983-05-13 323 323 319 322 244000 298.2
1983-05-14 320 323 320 320 155000 296.3
1983-05-16 320 320 317 320 207000 296.3
1983-05-17 317 320 317 317 194000 293.5
1983-05-18 317 317 315 315 172000 291.7
1983-05-19 311 316 311 311 143000 288
1983-05-20 311 315 310 310 310000 287
1983-05-23 310 310 305 305 171000 282.4
1983-05-24 307 310 305 309 269000 286.1
1983-05-25 310 310 305 309 260000 286.1
1983-05-26 309 309 305 305 214000 282.4
1983-05-27 309 309 302 302 154000 279.6
1983-05-28 300 300 291 291 715000 269.4
1983-05-30 296 296 287 288 384000 266.7
1983-05-31 288 297 288 297 614000 275
1983-06-01 300 304 299 300 485000 277.8
1983-06-02 299 300 295 297 200000 275
1983-06-03 297 300 288 300 179000 277.8
1983-06-04 295 298 291 298 191000 275.9
1983-06-06 296 296 291 295 117000 273.2
1983-06-07 295 295 291 291 456000 269.4
1983-06-08 291 299 290 295 225000 273.2
1983-06-09 295 300 295 300 101000 277.8
1983-06-10 301 301 297 300 153000 277.8
1983-06-11 295 300 295 298 159000 275.9
1983-06-13 300 305 300 304 214000 281.5
1983-06-14 305 305 297 298 229000 275.9
1983-06-15 298 300 295 297 98000 275
1983-06-16 297 298 295 296 179000 274.1
1983-06-17 296 300 288 291 379000 269.4
1983-06-20 290 295 288 292 124000 270.4
1983-06-21 291 291 281 288 513000 266.7
1983-06-22 288 288 282 287 208000 265.7
1983-06-23 288 288 286 287 443000 265.7
1983-06-24 286 310 286 310 802000 287
1983-06-25 304 304 293 300 213000 277.8
1983-06-27 297 304 297 304 224000 281.5
1983-06-28 305 312 302 302 1434000 279.6
1983-06-29 304 308 304 306 416000 283.3
1983-06-30 305 324 304 323 3120000 299.1
1983-07-01 333 342 330 337 7126999 312
1983-07-02 337 340 330 333 1546000 308.3
1983-07-04 328 332 326 332 401000 307.4
1983-07-05 327 329 320 320 849000 296.3
1983-07-06 315 324 315 321 314000 297.2
1983-07-07 326 329 320 321 285000 297.2
1983-07-08 321 326 319 319 186000 295.4
1983-07-09 324 325 317 317 115000 293.5
1983-07-11 317 320 316 316 171000 292.6
1983-07-12 312 317 312 312 309000 288.9
1983-07-13 307 313 307 312 61000 288.9
1983-07-14 312 315 308 310 201000 287
1983-07-15 310 311 308 309 272000 286.1
1983-07-18 309 315 309 315 79000 291.7
1983-07-19 310 315 308 308 157000 285.2
1983-07-20 308 308 305 305 162000 282.4
1983-07-21 306 327 305 320 508000 296.3
1983-07-22 318 320 310 312 172000 288.9
1983-07-23 312 312 305 308 154000 285.2
1983-07-25 307 310 301 310 214000 287
1983-07-26 303 305 303 305 181000 282.4
1983-07-27 305 327 305 325 1955000 300.9
1983-07-28 320 334 318 321 2345000 297.2
1983-07-29 326 326 314 318 1416000 294.4
1983-07-30 313 319 313 318 305000 294.4
1983-08-01 318 318 311 313 312000 289.8
1983-08-02 318 318 313 313 149000 289.8
1983-08-03 314 315 311 315 137000 291.7
1983-08-04 316 328 316 317 839000 293.5
1983-08-05 318 318 312 312 176000 288.9
1983-08-06 313 317 313 313 54000 289.8
1983-08-08 315 315 312 312 109000 288.9
1983-08-09 313 313 311 313 348000 289.8
1983-08-10 312 316 311 311 221000 288
1983-08-11 312 316 312 313 82000 289.8
1983-08-12 313 316 312 316 64000 292.6
1983-08-15 316 316 312 315 164000 291.7
1983-08-16 316 318 315 315 92000 291.7
1983-08-17 319 319 312 314 279000 290.7
1983-08-18 315 315 310 311 224000 288
1983-08-19 314 314 309 312 442000 288.9
1983-08-20 310 312 310 310 50000 287
1983-08-22 314 314 309 310 310000 287
1983-08-23 310 313 310 311 172000 288
1983-08-24 314 319 312 316 425000 292.6
1983-08-25 314 318 311 311 239000 288
1983-08-26 312 318 312 315 281000 291.7
1983-08-27 315 318 315 315 206000 291.7
1983-08-29 315 317 313 315 324000 291.7
1983-08-30 315 321 314 319 542000 295.4
1983-08-31 323 332 319 326 4073000 301.9
1983-09-01 331 333 324 327 1392000 302.8
1983-09-02 325 334 325 330 1459000 305.6
1983-09-03 333 334 331 332 576000 307.4
1983-09-05 334 350 332 348 5018000 322.2
1983-09-06 348 348 336 343 2742000 317.6
1983-09-07 342 356 342 347 5636000 321.3
1983-09-08 351 351 340 340 1894000 314.8
1983-09-09 340 359 340 346 5679000 320.4
1983-09-12 350 351 346 349 1130000 323.2
1983-09-13 345 349 326 329 924000 304.6
1983-09-14 330 335 329 333 359000 308.3
1983-09-16 332 332 325 325 361000 300.9
1983-09-17 326 328 321 322 255000 298.2
1983-09-19 320 322 316 317 292000 293.5
1983-09-20 316 319 313 319 609000 295.4
1983-09-21 323 335 319 334 559000 309.3
1983-09-22 334 334 322 323 265000 299.1
1983-09-24 323 327 319 327 310000 302.8
1983-09-26 322 326 319 325 309000 300.9
1983-09-27 318 321 316 318 544000 294.4
1983-09-28 328 334 325 332 384000 307.4
1983-09-29 330 330 323 327 663000 302.8
1983-09-30 322 325 317 321 626000 297.2
1983-10-01 325 329 320 327 245000 302.8
1983-10-03 327 327 323 326 192000 301.9
1983-10-04 326 326 319 319 406000 295.4
1983-10-05 321 325 320 325 213000 300.9
1983-10-06 325 327 318 318 133000 294.4
1983-10-07 320 321 319 320 178000 296.3
1983-10-11 325 325 320 320 91000 296.3
1983-10-12 319 324 319 324 238000 300
1983-10-13 324 324 320 320 217000 296.3
1983-10-14 320 324 319 319 193000 295.4
1983-10-15 318 318 316 317 122000 293.5
1983-10-17 317 324 317 323 158000 299.1
1983-10-18 319 322 318 319 227000 295.4
1983-10-19 317 320 316 316 296000 292.6
1983-10-20 318 320 317 317 140000 293.5
1983-10-21 316 319 315 319 426000 295.4
1983-10-22 316 319 316 319 218000 295.4
1983-10-24 317 319 313 313 216000 289.8
1983-10-25 314 314 310 310 285000 287
1983-10-26 310 314 310 311 272000 288
1983-10-27 312 314 311 311 347000 288
1983-10-28 312 324 312 322 493000 298.2
1983-10-29 322 329 322 329 344000 304.6
1983-10-31 334 334 325 331 711000 306.5
1983-11-01 326 332 325 325 487000 300.9
1983-11-02 325 328 319 320 236000 296.3
1983-11-04 322 327 320 320 715000 296.3
1983-11-05 319 324 319 324 110000 300
1983-11-07 322 322 320 321 60000 297.2
1983-11-08 320 321 317 317 105000 293.5
1983-11-09 316 320 316 320 154000 296.3
1983-11-10 316 320 315 315 132000 291.7
1983-11-11 317 320 316 316 176000 292.6
1983-11-14 317 321 317 320 177000 296.3
1983-11-15 320 321 320 321 94000 297.2
1983-11-16 320 320 317 317 198000 293.5
1983-11-17 314 319 314 314 153000 290.7
1983-11-18 314 314 310 311 230000 288
1983-11-19 311 313 311 313 80000 289.8
1983-11-21 312 314 311 311 27000 288
1983-11-22 312 317 312 314 115000 290.7
1983-11-24 314 318 313 318 275000 294.4
1983-11-25 320 327 314 320 232000 296.3
1983-11-26 325 327 319 326 167000 301.9
1983-11-28 320 320 311 314 197000 290.7
1983-11-29 315 320 314 315 66000 291.7
1983-11-30 315 320 312 320 88000 296.3
1983-12-01 315 319 313 314 125000 290.7
1983-12-02 315 320 314 315 66000 291.7
1983-12-03 315 315 312 312 66000 288.9
1983-12-05 312 315 312 314 85000 290.7
1983-12-06 313 319 313 316 262000 292.6
1983-12-07 315 315 312 312 172000 288.9
1983-12-08 317 317 312 314 91000 290.7
1983-12-09 315 315 312 313 124000 289.8
1983-12-12 312 315 310 311 165000 288
1983-12-13 313 313 310 312 103000 288.9
1983-12-14 312 315 312 313 167000 289.8
1983-12-15 314 314 310 312 141000 288.9
1983-12-16 309 309 302 307 200000 284.3
1983-12-17 305 310 305 310 63000 287
1983-12-19 309 312 305 312 78000 288.9
1983-12-20 312 312 305 310 172000 287
1983-12-21 310 315 310 315 139000 291.7
1983-12-22 315 320 315 317 136000 293.5
1983-12-23 313 317 313 314 103000 290.7
1983-12-24 312 315 312 314 89000 290.7
1983-12-26 311 315 307 315 431000 291.7
1983-12-27 317 317 313 315 201000 291.7
1983-12-28 313 320 313 319 211000 295.4


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。