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
2005-01-04 338 342 337 338 668000 338
2005-01-05 337 337 334 336 770000 336
2005-01-06 337 351 336 351 2542000 351
2005-01-07 354 354 348 350 1398000 350
2005-01-11 351 353 349 352 756000 352
2005-01-12 352 356 350 350 891000 350
2005-01-13 348 350 346 347 502000 347
2005-01-14 349 351 346 350 1058000 350
2005-01-17 348 351 346 347 683000 347
2005-01-18 346 347 342 344 768000 344
2005-01-19 344 346 343 344 515000 344
2005-01-20 344 344 339 340 465000 340
2005-01-21 340 340 337 337 463000 337
2005-01-24 335 339 332 335 538000 335
2005-01-25 337 338 335 336 484000 336
2005-01-26 340 343 337 342 390000 342
2005-01-27 341 343 339 343 372000 343
2005-01-28 341 346 338 342 641000 342
2005-01-31 339 347 339 345 606000 345
2005-02-01 347 348 343 348 601000 348
2005-02-02 349 352 346 349 927000 349
2005-02-03 349 352 348 349 547000 349
2005-02-04 349 350 343 347 914000 347
2005-02-07 348 353 348 349 765000 349
2005-02-08 348 349 345 348 808000 348
2005-02-09 347 348 343 344 522000 344
2005-02-10 340 346 339 346 885000 346
2005-02-14 348 348 340 340 713000 340
2005-02-15 340 340 337 338 637000 338
2005-02-16 337 340 336 336 652000 336
2005-02-17 336 340 336 338 614000 338
2005-02-18 338 340 337 339 374000 339
2005-02-21 342 342 336 339 463000 339
2005-02-22 340 341 338 338 377000 338
2005-02-23 338 340 337 339 380000 339
2005-02-24 338 341 338 338 445000 338
2005-02-25 340 345 339 342 798000 342
2005-02-28 346 349 343 349 833000 349
2005-03-01 348 349 346 348 436000 348
2005-03-02 348 355 346 354 1011000 354
2005-03-03 353 362 350 362 1393000 362
2005-03-04 363 364 357 363 1038000 363
2005-03-07 365 366 358 359 846000 359
2005-03-08 359 360 357 357 935000 357
2005-03-09 356 359 354 356 1174000 356
2005-03-10 353 358 353 355 659000 355
2005-03-11 350 359 350 357 4259000 357
2005-03-14 357 362 355 360 639000 360
2005-03-15 361 361 352 356 1215000 356
2005-03-16 354 359 352 357 519000 357
2005-03-17 354 357 352 356 399000 356
2005-03-18 356 361 354 361 495000 361
2005-03-22 360 361 355 357 593000 357
2005-03-23 358 361 352 360 863000 360
2005-03-24 361 385 361 372 4557000 372
2005-03-25 370 370 363 366 1078000 366
2005-03-28 372 373 366 367 619000 367
2005-03-29 367 368 360 362 849000 362
2005-03-30 359 365 358 364 808000 364
2005-03-31 359 363 354 363 1116000 363
2005-04-01 354 372 353 372 1616000 372
2005-04-04 373 382 371 380 2087000 380
2005-04-05 376 378 368 373 1534000 373
2005-04-06 370 372 363 369 2913000 369
2005-04-07 369 371 368 369 1149000 369
2005-04-08 366 377 366 375 2313000 375
2005-04-11 373 375 370 372 1131000 372
2005-04-12 373 373 366 368 704000 368
2005-04-13 370 370 356 361 1467000 361
2005-04-14 362 363 356 363 780000 363
2005-04-15 358 364 357 363 813000 363
2005-04-18 356 360 345 347 2077000 347
2005-04-19 348 352 341 351 756000 351
2005-04-20 353 362 353 356 1028000 356
2005-04-21 348 355 344 351 1350000 351
2005-04-22 356 361 354 354 767000 354
2005-04-25 354 364 354 361 982000 361
2005-04-26 362 363 358 361 951000 361
2005-04-27 358 361 357 359 1175000 359
2005-04-28 362 364 358 363 881000 363
2005-05-02 360 368 360 363 649000 363
2005-05-06 370 373 367 371 705000 371
2005-05-09 376 376 365 370 1420000 370
2005-05-10 372 376 370 373 1286000 373
2005-05-11 370 376 368 376 783000 376
2005-05-12 377 377 373 376 491000 376
2005-05-13 375 375 371 372 1212000 372
2005-05-16 373 375 368 370 730000 370
2005-05-17 369 371 355 356 775000 356
2005-05-18 351 364 351 355 1741000 355
2005-05-19 360 364 356 361 865000 361
2005-05-20 357 387 353 376 3567000 376
2005-05-23 377 403 376 400 7868000 400
2005-05-24 397 412 396 396 3813000 396
2005-05-25 398 401 391 394 1946000 394
2005-05-26 394 399 392 392 1784000 392
2005-05-27 398 402 395 400 1227000 400
2005-05-30 403 428 403 413 3674000 413
2005-05-31 410 415 408 413 1021000 413
2005-06-01 415 421 415 418 1312000 418
2005-06-02 419 420 410 410 1034000 410
2005-06-03 408 414 408 414 1245000 414
2005-06-06 409 413 408 413 781000 413
2005-06-07 413 421 412 416 1278000 416
2005-06-08 419 427 417 425 2113000 425
2005-06-09 426 426 420 420 1183000 420
2005-06-10 421 428 421 426 4047000 426
2005-06-13 425 428 422 426 585000 426
2005-06-14 423 425 421 423 541000 423
2005-06-15 428 429 422 429 1682000 429
2005-06-16 429 432 422 426 1970000 426
2005-06-17 423 424 416 417 1892000 417
2005-06-20 419 425 415 416 2396000 416
2005-06-21 417 418 412 412 1127000 412
2005-06-22 411 417 410 414 1128000 414
2005-06-23 412 413 410 411 973000 411
2005-06-24 405 407 400 405 2555000 405
2005-06-27 405 407 401 406 1031000 406
2005-06-28 407 416 407 415 1299000 415
2005-06-29 419 419 412 418 871000 418
2005-06-30 415 419 413 418 1667000 418
2005-07-01 417 418 413 415 1326000 415
2005-07-04 419 419 416 416 1096000 416
2005-07-05 416 418 415 415 1442000 415
2005-07-06 416 425 416 424 2791000 424
2005-07-07 422 432 421 430 3275000 430
2005-07-08 429 429 424 425 2289000 425
2005-07-11 430 432 428 432 1032000 432
2005-07-12 432 435 428 433 921000 433
2005-07-13 434 442 433 440 1999000 440
2005-07-14 445 449 444 446 1902000 446
2005-07-15 449 449 443 443 1126000 443
2005-07-19 442 443 434 434 1625000 434
2005-07-20 439 449 437 444 1794000 444
2005-07-21 443 447 440 441 651000 441
2005-07-22 437 440 436 437 787000 437
2005-07-25 439 450 438 449 1042000 449
2005-07-26 444 446 444 445 581000 445
2005-07-27 445 455 445 453 1270000 453
2005-07-28 458 460 452 452 1345000 452
2005-07-29 454 456 450 452 750000 452
2005-08-01 454 455 451 453 844000 453
2005-08-02 454 454 446 446 1225000 446
2005-08-03 451 451 439 440 1931000 440
2005-08-04 445 445 437 442 1123000 442
2005-08-05 441 442 396 405 5826000 405
2005-08-08 400 405 386 403 4609000 403
2005-08-09 407 414 403 408 2354000 408
2005-08-10 417 417 404 404 2356000 404
2005-08-11 409 411 407 409 1988000 409
2005-08-12 409 409 401 402 2137000 402
2005-08-15 403 406 400 400 1707000 400
2005-08-16 402 404 400 402 1911000 402
2005-08-17 402 402 395 396 2632000 396
2005-08-18 396 399 393 393 1893000 393
2005-08-19 395 398 393 398 1341000 398
2005-08-22 400 405 399 402 2613000 402
2005-08-23 407 414 405 410 5724000 410
2005-08-24 408 410 406 407 2606000 407
2005-08-25 406 407 401 401 1348000 401
2005-08-26 401 406 400 405 1350000 405
2005-08-29 405 405 401 404 1264000 404
2005-08-30 405 405 396 401 1592000 401
2005-08-31 400 403 400 403 1124000 403
2005-09-01 405 407 404 404 1512000 404
2005-09-02 405 408 405 408 1266000 408
2005-09-05 409 409 402 405 1669500 405
2005-09-06 401 404 397 397 2729200 397
2005-09-07 400 400 395 395 2950900 395
2005-09-08 393 396 391 393 1813700 393
2005-09-09 395 397 392 396 4813700 396
2005-09-12 399 400 394 395 2146600 395
2005-09-13 397 401 396 400 1387700 400
2005-09-14 400 401 399 400 901400 400
2005-09-15 400 401 398 399 1841100 399
2005-09-16 400 402 399 402 1690500 402
2005-09-20 403 405 402 404 1984300 404
2005-09-21 405 406 401 402 2084400 402
2005-09-22 404 406 402 404 1574200 404
2005-09-26 407 411 405 410 2357000 410
2005-09-27 412 414 408 412 1793000 412
2005-09-28 414 425 413 424 4949300 424
2005-09-29 444 453 435 451 8628400 451
2005-09-30 450 450 433 443 3027500 443
2005-10-03 438 438 426 428 2239900 428
2005-10-04 430 439 429 439 1692600 439
2005-10-05 435 438 430 437 2663000 437
2005-10-06 434 434 423 429 1952300 429
2005-10-07 424 432 424 426 1082300 426
2005-10-11 426 432 422 432 1245600 432
2005-10-12 436 439 430 433 2178500 433
2005-10-13 432 439 432 438 2833500 438
2005-10-14 444 444 438 441 3546400 441
2005-10-17 441 442 436 438 1272900 438
2005-10-18 439 443 435 441 1426100 441
2005-10-19 440 441 434 434 1451800 434
2005-10-20 439 444 437 439 2522300 439
2005-10-21 438 444 434 440 2069500 440
2005-10-24 441 444 437 438 1013900 438
2005-10-25 438 442 434 442 1193200 442
2005-10-26 443 443 438 442 1126100 442
2005-10-27 442 445 439 442 1129500 442
2005-10-28 445 458 442 453 3750800 453
2005-10-31 461 465 458 464 2573300 464
2005-11-01 465 468 461 467 985200 467
2005-11-02 468 468 463 465 1735700 465
2005-11-04 466 467 458 459 1428400 459
2005-11-07 459 460 452 459 1884000 459
2005-11-08 460 460 456 458 979300 458
2005-11-09 458 468 456 466 1359600 466
2005-11-10 465 466 453 456 1286300 456
2005-11-11 460 460 456 458 912100 458
2005-11-14 456 460 454 454 485200 454
2005-11-15 455 459 445 449 855600 449
2005-11-16 443 447 440 443 944600 443
2005-11-17 444 458 443 449 849000 449
2005-11-18 452 453 444 447 1327300 447
2005-11-21 448 449 441 449 2105600 449
2005-11-22 450 451 444 447 2226000 447
2005-11-24 449 450 437 439 1523400 439
2005-11-25 440 444 435 437 1067100 437
2005-11-28 442 443 439 442 759600 442
2005-11-29 445 458 443 458 1852200 458
2005-11-30 465 467 463 464 2084600 464
2005-12-01 468 472 465 472 2097700 472
2005-12-02 477 504 473 498 4062700 498
2005-12-05 492 495 480 495 3041300 495
2005-12-06 492 498 489 496 1394600 496
2005-12-07 497 498 490 494 1305700 494
2005-12-08 489 490 475 479 1482000 479
2005-12-09 474 484 474 478 4113800 478
2005-12-12 484 492 484 487 1688600 487
2005-12-13 489 490 485 487 1306900 487
2005-12-14 487 505 486 487 2865800 487
2005-12-15 492 492 482 485 4210800 485
2005-12-16 477 483 470 472 2204100 472
2005-12-19 472 477 469 475 1401400 475
2005-12-20 472 482 471 480 1532500 480
2005-12-21 481 492 479 488 1662800 488
2005-12-22 490 491 481 485 1711400 485
2005-12-26 489 489 484 487 1003100 487
2005-12-27 483 487 482 482 722900 482
2005-12-28 483 484 476 480 994200 480
2005-12-29 485 487 481 484 1475500 484
2005-12-30 483 484 475 476 721500 476


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。