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
1984-01-04 319 319 318 318 65000 294.4
1984-01-05 320 321 318 320 114000 296.3
1984-01-06 321 323 313 315 1257000 291.7
1984-01-07 318 324 318 324 228000 300
1984-01-09 324 330 321 324 245000 300
1984-01-10 328 328 322 323 151000 299.1
1984-01-11 322 325 320 324 134000 300
1984-01-12 320 324 320 322 109000 298.2
1984-01-13 324 340 322 340 1328000 314.8
1984-01-17 340 343 335 337 841000 312
1984-01-18 332 332 323 323 395000 299.1
1984-01-19 325 329 321 323 205000 299.1
1984-01-20 336 338 330 338 595000 313
1984-01-21 338 338 330 332 161000 307.4
1984-01-23 330 330 322 327 54000 302.8
1984-01-24 330 330 326 328 175000 303.7
1984-01-25 329 329 326 327 99000 302.8
1984-01-26 327 327 324 325 146000 300.9
1984-01-27 325 325 315 315 199000 291.7
1984-01-28 321 328 321 325 134000 300.9
1984-01-30 325 325 316 325 732000 300.9
1984-01-31 324 331 319 328 194000 303.7
1984-02-01 328 330 326 327 310000 302.8
1984-02-02 327 327 320 325 122000 300.9
1984-02-03 326 326 320 320 75000 296.3
1984-02-04 320 323 319 323 93000 299.1
1984-02-06 322 322 317 317 48000 293.5
1984-02-07 318 320 317 317 66000 293.5
1984-02-08 319 326 318 326 118000 301.9
1984-02-09 317 320 316 316 130000 292.6
1984-02-10 318 318 316 317 45000 293.5
1984-02-13 316 317 316 317 27000 293.5
1984-02-14 317 317 314 314 172000 290.7
1984-02-15 314 317 313 317 145000 293.5
1984-02-16 317 317 313 313 54000 289.8
1984-02-17 315 315 310 310 160000 287
1984-02-18 310 310 305 310 933000 287
1984-02-20 310 310 310 310 12000 287
1984-02-21 310 313 310 313 94000 289.8
1984-02-22 308 312 308 310 63000 287
1984-02-23 309 313 307 307 188000 284.3
1984-02-24 308 308 298 305 464000 282.4
1984-02-25 305 313 305 312 93000 288.9
1984-02-27 308 311 308 310 176000 287
1984-02-28 309 309 306 306 198000 283.3
1984-02-29 308 315 306 315 378000 291.7
1984-03-01 306 310 306 308 142000 285.2
1984-03-02 308 308 306 308 167000 285.2
1984-03-03 306 308 306 306 56000 283.3
1984-03-05 306 308 305 306 278000 283.3
1984-03-06 306 312 305 311 513000 288
1984-03-07 311 312 306 309 436000 286.1
1984-03-08 306 309 303 304 296000 281.5
1984-03-09 304 311 303 311 444000 288
1984-03-12 310 314 305 314 534000 290.7
1984-03-13 313 313 310 310 323000 287
1984-03-14 310 318 308 318 347000 294.4
1984-03-15 314 322 314 317 428000 293.5
1984-03-16 312 317 312 313 269000 289.8
1984-03-17 310 310 308 310 105000 287
1984-03-19 305 315 305 314 223000 290.7
1984-03-21 313 325 313 324 931000 300
1984-03-22 323 331 318 329 909000 304.6
1984-03-23 330 334 328 332 1309000 307.4
1984-03-24 328 330 320 320 307000 296.3
1984-03-26 325 333 323 323 282000 299.1
1984-03-27 323 330 318 318 305000 294.4
1984-03-28 320 330 318 325 747000 300.9
1984-03-29 325 345 325 342 1841000 316.7
1984-03-30 343 343 335 336 2168000 311.1
1984-03-31 339 342 332 332 382000 307.4
1984-04-02 339 342 334 339 1148000 313.9
1984-04-03 340 355 340 349 4718000 323.2
1984-04-04 359 367 357 363 8787999 336.1
1984-04-05 358 374 356 365 7252999 338
1984-04-06 365 375 360 365 5547000 338
1984-04-07 365 365 355 357 1029000 330.6
1984-04-09 356 360 348 351 437000 325
1984-04-10 353 355 346 355 868000 328.7
1984-04-11 365 373 358 358 4566000 331.5
1984-04-12 358 362 352 361 888000 334.3
1984-04-13 360 360 346 350 864000 324.1
1984-04-16 349 350 344 344 331000 318.5
1984-04-17 344 348 336 340 500000 314.8
1984-04-18 340 345 336 345 397000 319.4
1984-04-19 345 345 337 342 161000 316.7
1984-04-20 337 343 334 341 476000 315.7
1984-04-21 336 340 333 340 271000 314.8
1984-04-23 335 340 335 340 364000 314.8
1984-04-24 335 340 335 340 306000 314.8
1984-04-25 342 352 340 345 623000 319.4
1984-04-26 345 345 340 341 152000 315.7
1984-04-27 341 345 337 341 205000 315.7
1984-04-28 341 350 337 350 379000 324.1
1984-05-01 348 353 344 348 398000 322.2
1984-05-02 345 349 340 340 440000 314.8
1984-05-04 341 349 341 343 216000 317.6
1984-05-07 348 348 342 342 154000 316.7
1984-05-08 340 345 340 343 452000 317.6
1984-05-09 348 348 343 346 252000 320.4
1984-05-10 347 350 345 345 424000 319.4
1984-05-11 345 345 332 332 354000 307.4
1984-05-14 332 336 332 332 184000 307.4
1984-05-15 330 331 324 326 456000 301.9
1984-05-16 330 332 323 324 292000 300
1984-05-17 325 325 320 320 207000 296.3
1984-05-18 320 320 317 320 294000 296.3
1984-05-19 318 320 310 310 245000 287
1984-05-21 311 316 311 315 129000 291.7
1984-05-22 315 320 310 315 128000 291.7
1984-05-23 314 314 310 310 71000 287
1984-05-24 313 320 313 313 80000 289.8
1984-05-25 314 318 313 313 62000 289.8
1984-05-26 312 317 311 317 63000 293.5
1984-05-28 318 318 315 318 169000 294.4
1984-05-29 318 325 316 319 364000 295.4
1984-05-30 317 320 312 312 433000 288.9
1984-05-31 314 319 310 310 124000 287
1984-06-01 320 330 320 326 245000 301.9
1984-06-02 326 327 312 312 109000 288.9
1984-06-04 314 319 314 316 173000 292.6
1984-06-05 336 336 325 325 354000 300.9
1984-06-06 327 338 326 331 622000 306.5
1984-06-07 332 345 332 332 619000 307.4
1984-06-08 332 340 332 340 433000 314.8
1984-06-11 342 344 338 343 219000 317.6
1984-06-12 333 339 330 337 111000 312
1984-06-13 332 335 328 328 139000 303.7
1984-06-14 328 328 320 320 123000 296.3
1984-06-15 317 319 315 316 157000 292.6
1984-06-16 315 316 314 315 73000 291.7
1984-06-18 313 320 312 319 103000 295.4
1984-06-19 318 330 315 321 322000 297.2
1984-06-20 322 334 322 329 330000 304.6
1984-06-21 332 333 329 332 327000 307.4
1984-06-22 322 333 317 330 340000 305.6
1984-06-23 329 330 321 321 36000 297.2
1984-06-25 326 330 323 324 88000 300
1984-06-26 321 323 321 321 34000 297.2
1984-06-27 321 325 320 325 242000 300.9
1984-06-28 322 329 321 329 117000 304.6
1984-06-29 330 330 322 329 97000 304.6
1984-06-30 330 331 326 331 116000 306.5
1984-07-02 331 331 322 331 176000 306.5
1984-07-03 326 329 326 326 95000 301.9
1984-07-04 326 326 323 323 51000 299.1
1984-07-05 325 340 325 333 454000 308.3
1984-07-06 335 335 328 332 298000 307.4
1984-07-07 332 332 328 332 104000 307.4
1984-07-09 328 328 320 328 251000 303.7
1984-07-10 328 340 325 332 362000 307.4
1984-07-11 337 343 336 343 1051000 317.6
1984-07-12 343 343 332 333 881000 308.3
1984-07-13 331 338 331 334 168000 309.3
1984-07-16 339 342 334 334 255000 309.3
1984-07-17 350 350 339 342 884000 316.7
1984-07-18 342 342 331 332 294000 307.4
1984-07-19 332 337 329 337 146000 312
1984-07-20 334 334 325 325 223000 300.9
1984-07-21 323 329 320 325 158000 300.9
1984-07-23 320 329 320 325 210000 300.9
1984-07-24 320 323 320 323 70000 299.1
1984-07-25 321 325 316 317 210000 293.5
1984-07-26 317 325 317 325 99000 300.9
1984-07-27 329 338 329 330 55000 305.6
1984-07-28 340 345 335 345 1130000 319.4
1984-07-30 340 345 335 342 393000 316.7
1984-07-31 340 347 340 345 1184000 319.4
1984-08-01 348 354 342 342 1805000 316.7
1984-08-02 340 342 335 336 174000 311.1
1984-08-03 341 341 329 329 374000 304.6
1984-08-04 334 334 329 331 617000 306.5
1984-08-06 331 341 331 335 69000 310.2
1984-08-07 335 340 335 338 99000 313
1984-08-08 338 345 338 345 543000 319.4
1984-08-09 340 347 338 340 735000 314.8
1984-08-10 340 342 337 337 194000 312
1984-08-13 333 338 330 330 247000 305.6
1984-08-14 330 335 329 329 179000 304.6
1984-08-15 334 340 329 330 129000 305.6
1984-08-16 330 330 324 324 173000 300
1984-08-17 329 335 326 330 101000 305.6
1984-08-18 331 334 330 330 66000 305.6
1984-08-20 330 330 328 328 55000 303.7
1984-08-21 329 330 329 329 75000 304.6
1984-08-22 329 330 326 326 301000 301.9
1984-08-23 330 330 325 325 122000 300.9
1984-08-24 325 325 320 322 288000 298.2
1984-08-25 323 325 323 324 36000 300
1984-08-27 323 325 323 324 196000 300
1984-08-28 323 324 322 322 259000 298.2
1984-08-29 322 330 320 325 262000 300.9
1984-08-30 321 325 320 320 323000 296.3
1984-08-31 321 325 321 321 74000 297.2
1984-09-01 322 322 322 322 35000 298.2
1984-09-03 325 325 322 325 77000 300.9
1984-09-04 323 324 323 324 52000 300
1984-09-05 324 324 321 321 100000 297.2
1984-09-06 323 323 321 321 83000 297.2
1984-09-07 322 324 320 323 161000 299.1
1984-09-10 323 325 323 325 100000 300.9
1984-09-11 327 333 326 326 113000 301.9
1984-09-12 326 330 325 325 38000 300.9
1984-09-13 321 324 318 324 327000 300
1984-09-14 320 320 320 320 190000 296.3
1984-09-17 320 320 318 318 144000 294.4
1984-09-18 318 320 317 319 196000 295.4
1984-09-19 320 321 320 320 145000 296.3
1984-09-20 320 321 320 320 92000 296.3
1984-09-21 320 321 320 321 130000 297.2
1984-09-22 321 321 320 320 109000 296.3
1984-09-25 320 320 316 320 125000 296.3
1984-09-26 316 320 315 317 244000 293.5
1984-09-27 317 330 317 330 657000 305.6
1984-09-28 320 327 320 324 52000 300
1984-09-29 320 321 320 320 68000 296.3
1984-10-01 320 325 318 325 735000 300.9
1984-10-02 320 320 319 319 427000 295.4
1984-10-03 320 322 318 319 1245000 295.4
1984-10-04 320 325 319 320 917000 296.3
1984-10-05 319 319 316 316 378000 292.6
1984-10-06 315 318 315 315 311000 291.7
1984-10-08 320 325 316 316 118000 292.6
1984-10-09 317 320 317 317 797000 293.5
1984-10-11 317 325 317 325 305000 300.9
1984-10-12 320 322 315 315 964000 291.7
1984-10-15 318 320 318 320 350000 296.3
1984-10-16 319 320 318 318 287000 294.4
1984-10-17 319 319 317 317 395000 293.5
1984-10-18 317 318 315 315 600000 291.7
1984-10-19 318 320 316 316 235000 292.6
1984-10-20 318 318 316 316 89000 292.6
1984-10-22 318 324 318 323 75000 299.1
1984-10-23 319 320 319 320 36000 296.3
1984-10-24 319 320 317 319 339000 295.4
1984-10-25 325 325 319 319 144000 295.4
1984-10-26 319 320 317 317 111000 293.5
1984-10-27 316 319 315 315 146000 291.7
1984-10-29 316 319 315 319 291000 295.4
1984-10-30 318 318 317 318 37000 294.4
1984-10-31 318 319 318 318 50000 294.4
1984-11-01 319 320 319 320 85000 296.3
1984-11-02 320 330 320 330 346000 305.6
1984-11-05 329 329 321 321 549000 297.2
1984-11-06 322 323 320 322 321000 298.2
1984-11-07 322 328 322 328 890000 303.7
1984-11-08 325 328 325 325 167000 300.9
1984-11-09 325 332 321 332 391000 307.4
1984-11-12 328 332 328 330 291000 305.6
1984-11-13 329 330 328 330 274000 305.6
1984-11-14 327 329 326 329 99000 304.6
1984-11-15 327 328 325 325 74000 300.9
1984-11-16 325 327 316 316 388000 292.6
1984-11-17 321 321 317 318 69000 294.4
1984-11-19 321 321 320 321 65000 297.2
1984-11-20 320 321 317 318 296000 294.4
1984-11-21 319 319 317 317 107000 293.5
1984-11-22 319 321 318 318 45000 294.4
1984-11-24 319 319 318 319 51000 295.4
1984-11-26 319 319 317 317 83000 293.5
1984-11-27 320 320 317 317 45000 293.5
1984-11-28 316 318 316 316 104000 292.6
1984-11-29 318 320 316 320 103000 296.3
1984-11-30 321 322 318 322 96000 298.2
1984-12-01 318 333 318 333 357000 308.3
1984-12-03 332 332 318 327 252000 302.8
1984-12-04 330 330 325 325 223000 300.9
1984-12-05 332 340 331 338 1750000 313
1984-12-06 338 342 338 340 1660000 314.8
1984-12-07 340 340 330 338 541000 313
1984-12-10 330 335 330 335 205000 310.2
1984-12-11 334 334 330 330 120000 305.6
1984-12-12 330 335 330 331 109000 306.5
1984-12-13 330 335 330 330 323000 305.6
1984-12-14 327 332 327 330 213000 305.6
1984-12-15 330 330 328 329 167000 304.6
1984-12-17 330 330 328 328 128000 303.7
1984-12-18 328 335 322 335 185000 310.2
1984-12-19 330 334 325 325 87000 300.9
1984-12-20 330 335 326 330 172000 305.6
1984-12-21 327 330 325 325 114000 300.9
1984-12-22 325 329 325 329 161000 304.6
1984-12-24 328 329 325 325 92000 300.9
1984-12-25 325 330 324 330 159000 305.6
1984-12-26 330 335 326 330 135000 305.6
1984-12-27 331 334 327 330 87000 305.6
1984-12-28 330 330 327 328 131000 303.7


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。