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
1995-01-04 463 463 460 460 11000 460
1995-01-05 460 460 455 455 115000 455
1995-01-06 455 461 455 461 86000 461
1995-01-09 456 466 456 465 68000 465
1995-01-10 460 470 457 469 129000 469
1995-01-11 471 473 467 471 284000 471
1995-01-12 473 473 471 473 201000 473
1995-01-13 473 476 471 474 967000 474
1995-01-17 473 473 469 470 249000 470
1995-01-18 470 470 461 465 199000 465
1995-01-19 467 470 465 470 194000 470
1995-01-20 468 472 463 467 381000 467
1995-01-23 467 470 440 440 470000 440
1995-01-24 440 448 440 443 341000 443
1995-01-25 446 450 441 441 205000 441
1995-01-26 442 455 441 454 159000 454
1995-01-27 444 444 436 440 226000 440
1995-01-30 450 455 440 447 282000 447
1995-01-31 446 446 431 440 317000 440
1995-02-01 440 442 435 441 258000 441
1995-02-02 441 441 430 430 230000 430
1995-02-03 430 435 425 425 406000 425
1995-02-06 435 466 435 462 706000 462
1995-02-07 447 447 439 440 201000 440
1995-02-08 445 445 440 443 199000 443
1995-02-09 441 450 441 448 226000 448
1995-02-10 448 456 446 456 487000 456
1995-02-13 456 457 455 456 409000 456
1995-02-14 456 459 455 457 403000 457
1995-02-15 456 457 453 456 326000 456
1995-02-16 456 459 455 456 277000 456
1995-02-17 447 455 447 450 464000 450
1995-02-20 450 456 448 450 405000 450
1995-02-21 446 450 446 449 917000 449
1995-02-22 457 460 449 455 210000 455
1995-02-23 460 460 449 456 312000 456
1995-02-24 456 456 451 451 271000 451
1995-02-27 441 441 411 415 257000 415
1995-02-28 420 450 420 450 670000 450
1995-03-01 430 431 425 425 401000 425
1995-03-02 435 439 433 439 543000 439
1995-03-03 429 440 426 438 444000 438
1995-03-06 438 447 438 438 239000 438
1995-03-07 440 443 438 438 181000 438
1995-03-08 432 433 412 416 556000 416
1995-03-09 420 430 418 420 466000 420
1995-03-10 418 423 416 417 2197000 417
1995-03-13 419 419 410 417 577000 417
1995-03-14 417 420 416 417 445000 417
1995-03-15 418 430 417 430 392000 430
1995-03-16 429 429 417 417 274000 417
1995-03-17 421 430 420 430 233000 430
1995-03-20 425 425 419 419 314000 419
1995-03-22 419 420 413 414 619000 414
1995-03-23 419 423 418 419 483000 419
1995-03-24 414 414 401 405 462000 405
1995-03-27 406 415 405 407 360000 407
1995-03-28 422 422 409 413 162000 413
1995-03-29 417 420 415 416 361000 416
1995-03-30 418 419 418 418 216000 418
1995-03-31 423 427 416 418 302000 418
1995-04-03 358 377 358 377 582000 377
1995-04-04 382 394 379 386 374000 386
1995-04-05 387 400 386 400 232000 400
1995-04-06 400 405 399 405 171000 405
1995-04-07 405 409 405 405 171000 405
1995-04-10 409 420 406 420 557000 420
1995-04-11 425 428 419 424 601000 424
1995-04-12 422 429 422 425 457000 425
1995-04-13 425 435 423 430 601000 430
1995-04-14 427 431 418 418 548000 418
1995-04-17 423 436 419 436 397000 436
1995-04-18 430 430 421 424 165000 424
1995-04-19 432 445 427 443 770000 443
1995-04-20 445 450 439 443 503000 443
1995-04-21 445 445 438 441 362000 441
1995-04-24 443 445 431 436 233000 436
1995-04-25 432 449 432 443 343000 443
1995-04-26 443 443 430 436 185000 436
1995-04-27 441 445 437 445 247000 445
1995-04-28 450 450 439 439 219000 439
1995-05-01 430 440 427 437 124000 437
1995-05-02 442 445 437 444 270000 444
1995-05-08 444 444 432 440 249000 440
1995-05-09 440 440 435 438 139000 438
1995-05-10 429 440 423 435 236000 435
1995-05-11 438 438 418 418 633000 418
1995-05-12 420 423 412 415 532000 415
1995-05-15 417 422 414 422 419000 422
1995-05-16 422 423 413 415 238000 415
1995-05-17 422 424 415 420 252000 420
1995-05-18 430 430 410 415 263000 415
1995-05-19 415 428 411 421 445000 421
1995-05-22 414 414 391 393 183000 393
1995-05-23 394 398 393 398 299000 398
1995-05-24 398 404 398 403 256000 403
1995-05-25 404 406 403 405 390000 405
1995-05-26 399 401 398 400 193000 400
1995-05-29 400 405 400 405 236000 405
1995-05-30 405 410 404 410 134000 410
1995-05-31 409 409 400 403 291000 403
1995-06-01 404 418 404 405 314000 405
1995-06-02 409 425 407 417 227000 417
1995-06-05 422 422 410 415 148000 415
1995-06-06 414 415 408 412 350000 412
1995-06-07 412 412 408 408 105000 408
1995-06-08 413 419 410 419 357000 419
1995-06-09 416 423 406 406 1567000 406
1995-06-12 406 409 404 408 588000 408
1995-06-13 408 409 407 409 588000 409
1995-06-14 409 410 401 401 169000 401
1995-06-15 401 415 400 414 379000 414
1995-06-16 419 419 406 406 312000 406
1995-06-19 406 409 399 400 294000 400
1995-06-20 405 415 403 415 505000 415
1995-06-21 420 420 412 420 245000 420
1995-06-22 413 415 407 415 164000 415
1995-06-23 415 425 411 425 209000 425
1995-06-26 425 427 420 420 256000 420
1995-06-27 418 418 402 402 176000 402
1995-06-28 400 403 400 400 203000 400
1995-06-29 410 410 401 401 182000 401
1995-06-30 401 403 401 401 221000 401
1995-07-03 401 403 393 397 293000 397
1995-07-04 402 408 401 408 169000 408
1995-07-05 403 408 402 402 140000 402
1995-07-06 404 424 403 424 154000 424
1995-07-07 426 444 410 444 920000 444
1995-07-10 444 449 431 431 552000 431
1995-07-11 434 440 430 440 358000 440
1995-07-12 444 455 434 436 319000 436
1995-07-13 436 436 425 427 274000 427
1995-07-14 432 432 415 432 400000 432
1995-07-17 440 445 428 432 249000 432
1995-07-18 437 437 425 425 414000 425
1995-07-19 420 424 417 420 180000 420
1995-07-20 420 430 418 430 336000 430
1995-07-21 435 440 433 436 147000 436
1995-07-24 439 439 430 431 148000 431
1995-07-25 431 431 423 423 158000 423
1995-07-26 423 427 421 423 172000 423
1995-07-27 422 432 422 432 216000 432
1995-07-28 422 432 421 432 154000 432
1995-07-31 422 433 422 426 221000 426
1995-08-01 426 426 421 421 103000 421
1995-08-02 416 432 414 430 202000 430
1995-08-03 439 444 425 426 403000 426
1995-08-04 416 418 403 416 195000 416
1995-08-07 422 424 418 418 188000 418
1995-08-08 421 435 421 434 146000 434
1995-08-09 419 429 417 418 129000 418
1995-08-10 417 422 406 409 197000 409
1995-08-11 414 416 411 411 402000 411
1995-08-14 430 431 419 421 84000 421
1995-08-15 421 445 413 439 320000 439
1995-08-16 444 450 432 434 744000 434
1995-08-17 438 450 435 450 998000 450
1995-08-18 445 454 443 445 1086000 445
1995-08-21 445 450 445 450 186000 450
1995-08-22 450 455 450 455 238000 455
1995-08-23 455 455 450 451 243000 451
1995-08-24 451 455 446 455 316000 455
1995-08-25 455 465 445 452 839000 452
1995-08-28 447 450 430 450 467000 450
1995-08-29 454 454 443 453 307000 453
1995-08-30 453 455 446 450 253000 450
1995-08-31 452 457 448 457 320000 457
1995-09-01 450 458 447 458 290000 458
1995-09-04 455 457 440 445 318000 445
1995-09-05 441 450 439 443 509000 443
1995-09-06 444 450 440 440 134000 440
1995-09-07 443 444 431 436 338000 436
1995-09-08 466 466 449 458 2629000 458
1995-09-11 443 458 443 450 271000 450
1995-09-12 455 455 440 450 243000 450
1995-09-13 453 455 446 452 303000 452
1995-09-14 453 454 434 449 315000 449
1995-09-18 449 453 431 433 408000 433
1995-09-19 435 444 435 436 256000 436
1995-09-20 441 441 426 427 232000 427
1995-09-21 427 435 424 425 81000 425
1995-09-22 420 421 406 413 625000 413
1995-09-25 412 412 401 402 252000 402
1995-09-26 407 414 404 414 182000 414
1995-09-27 417 435 414 427 324000 427
1995-09-28 428 442 428 428 316000 428
1995-09-29 429 434 424 424 217000 424
1995-10-02 414 432 414 421 470000 421
1995-10-03 421 439 421 439 257000 439
1995-10-04 424 439 424 429 168000 429
1995-10-05 430 439 426 435 232000 435
1995-10-06 430 450 430 445 471000 445
1995-10-09 436 445 427 444 222000 444
1995-10-11 435 442 431 432 147000 432
1995-10-12 431 439 430 434 564000 434
1995-10-13 430 445 430 437 449000 437
1995-10-16 442 442 437 439 179000 439
1995-10-17 434 440 431 434 201000 434
1995-10-18 435 440 431 436 588000 436
1995-10-19 436 445 435 435 194000 435
1995-10-20 435 444 433 438 589000 438
1995-10-23 433 435 429 435 69000 435
1995-10-24 431 432 426 426 669000 426
1995-10-25 431 432 423 423 493000 423
1995-10-26 428 428 421 425 396000 425
1995-10-27 429 429 418 419 289000 419
1995-10-30 419 419 417 417 167000 417
1995-10-31 417 423 413 415 231000 415
1995-11-01 415 417 413 415 364000 415
1995-11-02 420 420 414 415 254000 415
1995-11-06 417 424 417 423 210000 423
1995-11-07 428 431 418 420 158000 420
1995-11-08 420 423 415 415 113000 415
1995-11-09 415 418 410 410 244000 410
1995-11-10 410 410 402 408 406000 408
1995-11-13 409 435 409 409 434000 409
1995-11-14 414 414 410 411 250000 411
1995-11-15 411 414 407 408 272000 408
1995-11-16 409 413 408 412 277000 412
1995-11-17 424 430 412 415 592000 415
1995-11-20 399 405 398 401 1542000 401
1995-11-21 401 414 401 403 297000 403
1995-11-22 403 409 403 405 170000 405
1995-11-24 405 406 400 406 1135000 406
1995-11-27 411 411 405 407 675000 407
1995-11-28 406 408 401 402 908000 402
1995-11-29 402 405 402 403 487000 403
1995-11-30 402 403 400 402 903000 402
1995-12-01 400 407 400 405 485000 405
1995-12-04 405 408 403 408 286000 408
1995-12-05 408 408 402 404 281000 404
1995-12-06 404 407 404 407 255000 407
1995-12-07 407 416 406 415 866000 415
1995-12-08 418 418 409 411 2226000 411
1995-12-11 411 412 407 412 573000 412
1995-12-12 412 412 411 411 279000 411
1995-12-13 408 412 408 411 538000 411
1995-12-14 413 416 412 416 341000 416
1995-12-15 412 416 409 411 365000 411
1995-12-18 411 415 410 410 455000 410
1995-12-19 410 411 404 404 290000 404
1995-12-20 409 412 406 409 264000 409
1995-12-21 410 415 410 413 261000 413
1995-12-22 416 416 411 413 338000 413
1995-12-25 418 418 411 411 129000 411
1995-12-26 413 421 413 420 441000 420
1995-12-27 425 426 420 426 333000 426
1995-12-28 426 430 426 427 872000 427
1995-12-29 427 430 419 427 188000 427


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。