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
2007-01-04 708 718 705 713 855800 713
2007-01-05 727 750 727 742 4653800 742
2007-01-09 732 732 721 727 2779700 727
2007-01-10 720 725 698 702 3638400 702
2007-01-11 709 717 696 699 2608400 699
2007-01-12 702 717 701 711 2090400 711
2007-01-15 706 710 699 707 2258200 707
2007-01-16 701 705 698 702 2675800 702
2007-01-17 698 707 696 701 2356300 701
2007-01-18 710 710 699 706 2374000 706
2007-01-19 709 711 700 704 2165800 704
2007-01-22 705 705 698 701 1991500 701
2007-01-23 699 699 691 697 2102900 697
2007-01-24 697 703 694 699 1810700 699
2007-01-25 699 700 694 698 1315500 698
2007-01-26 696 704 693 704 1532900 704
2007-01-29 710 717 708 716 2001000 716
2007-01-30 722 722 712 716 1659700 716
2007-01-31 715 716 703 710 2231800 710
2007-02-01 709 711 702 707 1769200 707
2007-02-02 713 717 705 706 1481100 706
2007-02-05 709 731 700 723 3391900 723
2007-02-06 720 753 719 748 4959500 748
2007-02-07 756 762 738 746 3324400 746
2007-02-08 756 774 751 756 3229900 756
2007-02-09 764 775 761 766 2766200 766
2007-02-13 763 777 758 765 1420500 765
2007-02-14 771 771 755 763 1366100 763
2007-02-15 753 761 738 748 2446900 748
2007-02-16 758 776 753 765 2638700 765
2007-02-19 760 764 752 756 1767900 756
2007-02-20 753 755 742 750 1969400 750
2007-02-21 747 758 742 746 2493400 746
2007-02-22 745 753 743 746 1971200 746
2007-02-23 742 761 733 755 3509200 755
2007-02-26 753 757 744 748 2465400 748
2007-02-27 746 751 736 740 3081200 740
2007-02-28 720 742 714 739 3817700 739
2007-03-01 721 732 715 725 3427200 725
2007-03-02 715 724 709 715 3548800 715
2007-03-05 705 708 692 698 3122600 698
2007-03-06 691 711 690 707 3620200 707
2007-03-07 711 718 700 705 2656800 705
2007-03-08 735 760 726 760 7226800 760
2007-03-09 765 765 742 747 6098800 747
2007-03-12 757 766 751 760 2680900 760
2007-03-13 755 764 752 757 1808600 757
2007-03-14 752 759 742 753 3618800 753
2007-03-15 748 752 740 748 1999400 748
2007-03-16 740 747 731 739 2060500 739
2007-03-19 745 764 741 762 2319200 762
2007-03-20 765 766 749 752 1821700 752
2007-03-22 768 775 762 772 2394600 772
2007-03-23 775 780 760 764 2144000 764
2007-03-26 766 776 766 771 1321300 771
2007-03-27 765 771 758 760 1181800 760
2007-03-28 770 774 757 763 2353300 763
2007-03-29 768 781 763 777 2672200 777
2007-03-30 781 789 767 771 2303700 771
2007-04-02 779 785 759 763 2086300 763
2007-04-03 760 763 751 757 1711300 757
2007-04-04 762 771 758 766 1472700 766
2007-04-05 761 767 756 759 1562100 759
2007-04-06 756 762 754 759 902200 759
2007-04-09 753 766 753 765 1874700 765
2007-04-10 766 771 763 768 1072300 768
2007-04-11 763 764 756 760 1471600 760
2007-04-12 764 767 762 764 1080900 764
2007-04-13 768 768 755 757 1637600 757
2007-04-16 758 768 755 758 1514900 758
2007-04-17 768 773 759 761 1522700 761
2007-04-18 767 775 763 770 1522600 770
2007-04-19 764 765 751 755 1766500 755
2007-04-20 760 764 755 761 1124800 761
2007-04-23 764 765 754 759 1461800 759
2007-04-24 754 768 748 764 1096600 764
2007-04-25 758 773 757 769 1474900 769
2007-04-26 775 779 769 774 1885400 774
2007-04-27 768 777 767 772 1435300 772
2007-05-01 774 774 761 763 1118100 763
2007-05-02 762 773 761 769 984400 769
2007-05-07 775 783 770 778 1587600 778
2007-05-08 775 777 765 770 1189300 770
2007-05-09 770 785 769 782 1792900 782
2007-05-10 790 800 782 789 2272600 789
2007-05-11 786 793 778 791 1805900 791
2007-05-14 794 796 779 781 1393500 781
2007-05-15 777 781 765 772 1573100 772
2007-05-16 766 797 761 786 3918300 786
2007-05-17 794 806 778 785 4265800 785
2007-05-18 786 794 778 784 1704700 784
2007-05-21 786 799 782 791 1410700 791
2007-05-22 796 799 789 797 1454700 797
2007-05-23 800 817 799 804 2617400 804
2007-05-24 805 808 799 802 1148100 802
2007-05-25 802 802 787 789 2167700 789
2007-05-28 790 795 784 788 1407300 788
2007-05-29 788 799 780 797 1192100 797
2007-05-30 801 803 787 792 1797200 792
2007-05-31 802 840 798 819 2671200 819
2007-06-01 817 821 810 817 2063800 817
2007-06-04 819 819 807 809 1869500 809
2007-06-05 813 819 809 813 1314600 813
2007-06-06 817 849 814 841 3474400 841
2007-06-07 831 856 828 851 4378100 851
2007-06-08 843 843 820 826 5554300 826
2007-06-11 846 880 842 864 5855000 864
2007-06-12 854 863 842 848 2799200 848
2007-06-13 840 843 832 838 1614000 838
2007-06-14 850 852 841 842 1089900 842
2007-06-15 852 852 844 847 1238400 847
2007-06-18 849 850 832 836 1902300 836
2007-06-19 836 836 825 833 2173500 833
2007-06-20 834 844 831 841 1345300 841
2007-06-21 846 848 835 835 1973800 835
2007-06-22 828 832 814 822 2851600 822
2007-06-25 822 826 801 803 3919800 803
2007-06-26 795 796 774 782 4567500 782
2007-06-27 780 780 764 767 4600100 767
2007-06-28 774 775 764 773 2547500 773
2007-06-29 785 797 777 789 2698300 789
2007-07-02 790 791 780 780 1503300 780
2007-07-03 781 786 780 783 1592900 783
2007-07-04 786 805 785 803 2945400 803
2007-07-05 797 797 788 792 1776600 792
2007-07-06 789 790 774 784 2388600 784
2007-07-09 779 785 778 782 1506600 782
2007-07-10 776 778 772 775 1334400 775
2007-07-11 763 769 762 763 1798000 763
2007-07-12 762 764 745 752 1826600 752
2007-07-13 756 759 746 753 2040800 753
2007-07-17 753 764 748 756 1841200 756
2007-07-18 746 752 733 751 2898200 751
2007-07-19 751 757 742 755 1347300 755
2007-07-20 754 762 746 749 1675200 749
2007-07-23 749 752 740 743 1078800 743
2007-07-24 741 742 726 734 1945000 734
2007-07-25 721 726 717 721 2210800 721
2007-07-26 720 735 720 724 1348900 724
2007-07-27 694 706 690 705 2281900 705
2007-07-30 692 704 685 703 2825100 703
2007-07-31 701 707 656 670 4647900 670
2007-08-01 640 659 630 657 6706900 657
2007-08-02 639 642 617 625 7620600 625
2007-08-03 634 636 625 629 3286000 629
2007-08-06 612 634 606 632 3559400 632
2007-08-07 631 631 607 609 3111200 609
2007-08-08 609 617 597 597 5129200 597
2007-08-09 617 672 608 639 8733800 639
2007-08-10 630 700 630 677 9197600 677
2007-08-13 678 686 624 634 5157300 634
2007-08-14 612 621 604 614 4656300 614
2007-08-15 608 610 590 593 4319100 593
2007-08-16 585 586 556 564 5587500 564
2007-08-17 560 563 540 543 5258600 543
2007-08-20 580 592 567 582 4402500 582
2007-08-21 583 592 573 581 3663600 581
2007-08-22 576 577 557 562 3918900 562
2007-08-23 560 565 546 551 4601800 551
2007-08-24 552 558 548 549 2988300 549
2007-08-27 559 560 549 551 2448100 551
2007-08-28 537 540 519 521 6319600 521
2007-08-29 501 516 491 514 4491500 514
2007-08-30 516 522 512 513 2824600 513
2007-08-31 515 528 515 528 2723000 528
2007-09-03 538 538 523 530 2446900 530
2007-09-04 524 529 522 528 1249000 528
2007-09-05 529 542 527 532 4318100 532
2007-09-06 522 522 501 517 3785200 517
2007-09-07 517 522 512 516 1603000 516
2007-09-10 536 546 529 541 6604500 541
2007-09-11 571 610 557 574 16441000 574
2007-09-12 579 600 564 566 7782600 566
2007-09-13 574 585 565 580 4537500 580
2007-09-14 590 604 588 602 8947400 602
2007-09-18 601 601 574 581 3319900 581
2007-09-19 601 602 594 597 1940500 597
2007-09-20 599 600 587 590 1301500 590
2007-09-21 590 617 590 605 3509600 605
2007-09-25 612 613 596 605 3628900 605
2007-09-26 604 608 599 603 1189300 603
2007-09-27 604 607 601 605 1954900 605
2007-09-28 606 619 605 607 2408200 607
2007-10-01 605 618 605 614 2080400 614
2007-10-02 623 624 617 619 2096100 619
2007-10-03 620 630 620 627 3632000 627
2007-10-04 627 639 625 626 3946800 626
2007-10-05 630 656 630 650 4651400 650
2007-10-09 659 665 649 654 2509500 654
2007-10-10 657 661 646 647 2277300 647
2007-10-11 627 627 610 622 5846000 622
2007-10-12 624 624 605 609 5365200 609
2007-10-15 610 622 609 614 2537300 614
2007-10-16 594 594 580 587 6217100 587
2007-10-17 589 598 588 598 3104900 598
2007-10-18 590 595 581 589 2595800 589
2007-10-19 589 589 567 572 3328000 572
2007-10-22 558 571 548 562 2286400 562
2007-10-23 569 585 566 576 1987500 576
2007-10-24 572 573 560 561 2091200 561
2007-10-25 520 520 494 510 11782200 510
2007-10-26 513 530 511 522 6100400 522
2007-10-29 525 535 525 533 4006400 533
2007-10-30 533 549 528 545 4845100 545
2007-10-31 545 579 541 572 4540600 572
2007-11-01 569 586 568 573 3566600 573
2007-11-02 563 575 558 562 3148700 562
2007-11-05 552 558 545 549 2846100 549
2007-11-06 541 573 541 569 2773600 569
2007-11-07 576 584 573 580 2974700 580
2007-11-08 570 573 551 558 3377600 558
2007-11-09 563 583 559 565 3449200 565
2007-11-12 555 557 533 550 2598200 550
2007-11-13 547 556 537 542 2126800 542
2007-11-14 543 565 540 564 1558700 564
2007-11-15 572 578 569 572 1553500 572
2007-11-16 562 567 550 565 1878000 565
2007-11-19 566 566 531 541 2470200 541
2007-11-20 538 548 523 545 2969600 545
2007-11-21 546 550 535 540 1571400 540
2007-11-22 540 546 523 540 2353800 540
2007-11-26 540 548 531 539 2200000 539
2007-11-27 539 576 536 576 2853500 576
2007-11-28 572 583 561 581 2432700 581
2007-11-29 591 600 588 598 1753500 598
2007-11-30 599 603 585 597 2558300 597
2007-12-03 593 596 583 587 2405500 587
2007-12-04 600 607 590 596 2572700 596
2007-12-05 592 609 589 609 2144800 609
2007-12-06 616 638 612 634 3390000 634
2007-12-07 635 644 618 620 3154500 620
2007-12-10 610 618 600 607 2528300 607
2007-12-11 610 617 600 608 2123300 608
2007-12-12 602 613 595 610 1187400 610
2007-12-13 603 610 596 597 1521100 597
2007-12-14 603 625 603 611 4043400 611
2007-12-17 604 606 575 578 2146000 578
2007-12-18 570 583 561 578 1439600 578
2007-12-19 578 591 575 579 1147800 579
2007-12-20 589 589 569 574 1029000 574
2007-12-21 573 584 570 580 1371800 580
2007-12-25 581 585 572 578 1075200 578
2007-12-26 580 581 573 580 652300 580
2007-12-27 581 583 569 573 659700 573
2007-12-28 579 579 560 560 619900 560


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。