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
2015-01-05 1800 1830 1793 1820 182100 1820
2015-01-06 1792 1793 1766 1766 251200 1766
2015-01-07 1760 1783 1760 1767 188700 1767
2015-01-08 1780 1785 1762 1766 123300 1766
2015-01-09 1776 1776 1740 1743 251300 1743
2015-01-13 1738 1752 1716 1752 159000 1752
2015-01-14 1731 1745 1702 1705 217000 1705
2015-01-15 1701 1734 1701 1729 138600 1729
2015-01-16 1708 1713 1685 1713 213700 1713
2015-01-19 1728 1728 1682 1704 180300 1704
2015-01-20 1710 1719 1696 1715 141200 1715
2015-01-21 1716 1726 1694 1720 158300 1720
2015-01-22 1697 1702 1661 1693 346100 1693
2015-01-23 1702 1716 1682 1704 145200 1704
2015-01-26 1704 1712 1686 1706 165300 1706
2015-01-27 1713 1736 1708 1732 173600 1732
2015-01-28 1724 1748 1724 1741 119000 1741
2015-01-29 1733 1750 1733 1739 104000 1739
2015-01-30 1750 1773 1750 1759 190500 1759
2015-02-02 1769 1771 1739 1759 164900 1759
2015-02-03 1780 1780 1746 1758 245200 1758
2015-02-04 1772 1798 1759 1765 226500 1765
2015-02-05 1760 1795 1753 1784 185200 1784
2015-02-06 1785 1795 1765 1770 161400 1770
2015-02-09 1794 1800 1778 1792 149000 1792
2015-02-10 1786 1791 1767 1775 162000 1775
2015-02-12 1793 1813 1779 1784 300000 1784
2015-02-13 1784 1802 1779 1797 185900 1797
2015-02-16 1800 1805 1785 1786 106500 1786
2015-02-17 1788 1789 1733 1742 459600 1742
2015-02-18 1751 1754 1733 1740 310000 1740
2015-02-19 1746 1770 1743 1755 223300 1755
2015-02-20 1768 1769 1757 1765 154200 1765
2015-02-23 1765 1774 1762 1772 165800 1772
2015-02-24 1770 1775 1760 1762 215300 1762
2015-02-25 1764 1780 1756 1778 183300 1778
2015-02-26 1780 1788 1768 1786 186800 1786
2015-02-27 1790 1798 1771 1776 220800 1776
2015-03-02 1791 1795 1776 1779 222000 1779
2015-03-03 1782 1792 1778 1788 142300 1788
2015-03-04 1784 1800 1777 1786 185900 1786
2015-03-05 1780 1787 1771 1772 234800 1772
2015-03-06 1775 1792 1775 1777 198900 1777
2015-03-09 1779 1798 1771 1787 182800 1787
2015-03-10 1790 1793 1778 1779 201800 1779
2015-03-11 1781 1785 1776 1776 186800 1776
2015-03-12 1783 1794 1777 1778 184500 1778
2015-03-13 1778 1781 1767 1767 580100 1767
2015-03-16 1767 1789 1767 1782 202100 1782
2015-03-17 1790 1792 1780 1781 151500 1781
2015-03-18 1781 1786 1770 1784 200700 1784
2015-03-19 1783 1783 1752 1753 460900 1753
2015-03-20 1762 1762 1750 1760 247000 1760
2015-03-23 1768 1775 1761 1768 207200 1768
2015-03-24 1769 1778 1760 1769 324000 1769
2015-03-25 1775 1785 1771 1782 306600 1782
2015-03-26 1780 1790 1772 1779 585500 1779
2015-03-27 1740 1751 1702 1715 540300 1715
2015-03-30 1718 1725 1694 1702 297500 1702
2015-03-31 1705 1713 1694 1694 256400 1694
2015-04-01 1693 1705 1670 1670 273600 1670
2015-04-02 1678 1694 1678 1685 185200 1685
2015-04-03 1685 1697 1676 1697 188200 1697
2015-04-06 1698 1705 1682 1685 124100 1685
2015-04-07 1694 1696 1685 1693 163200 1693
2015-04-08 1693 1706 1691 1694 147800 1694
2015-04-09 1701 1709 1694 1707 179400 1707
2015-04-10 1707 1709 1692 1704 244900 1704
2015-04-13 1710 1710 1682 1683 231100 1683
2015-04-14 1684 1704 1684 1696 169100 1696
2015-04-15 1700 1700 1680 1680 182300 1680
2015-04-16 1682 1688 1673 1682 217600 1682
2015-04-17 1689 1698 1682 1685 179800 1685
2015-04-20 1687 1688 1663 1666 321400 1666
2015-04-21 1666 1672 1657 1659 408600 1659
2015-04-22 1659 1673 1655 1671 288500 1671
2015-04-23 1672 1683 1672 1681 185100 1681
2015-04-24 1680 1685 1673 1681 114800 1681
2015-04-27 1684 1689 1677 1678 113400 1678
2015-04-28 1680 1687 1676 1680 315000 1680
2015-04-30 1678 1680 1661 1661 338600 1661
2015-05-01 1662 1666 1651 1652 282600 1652
2015-05-07 1650 1653 1632 1636 338800 1636
2015-05-08 1685 1770 1684 1761 1159700 1761
2015-05-11 1761 1777 1748 1773 411400 1773
2015-05-12 1766 1794 1757 1794 483900 1794
2015-05-13 1790 1803 1776 1792 354300 1792
2015-05-14 1775 1815 1772 1810 373600 1810
2015-05-15 1807 1825 1790 1806 304200 1806
2015-05-18 1806 1839 1794 1837 334800 1837
2015-05-19 1840 1888 1830 1882 576700 1882
2015-05-20 1885 1893 1867 1889 276300 1889
2015-05-21 1886 1895 1876 1883 281600 1883
2015-05-22 1883 1910 1865 1905 408000 1905
2015-05-25 1908 1954 1905 1937 330000 1937
2015-05-26 1945 1959 1921 1929 246000 1929
2015-05-27 1910 1925 1899 1909 295400 1909
2015-05-28 1908 1930 1855 1890 545500 1890
2015-05-29 1889 1922 1872 1878 412800 1878
2015-06-01 1878 1899 1868 1882 142700 1882
2015-06-02 1872 1902 1871 1896 237500 1896
2015-06-03 1880 1884 1845 1854 280800 1854
2015-06-04 1850 1868 1802 1826 396700 1826
2015-06-05 1830 1866 1827 1859 325200 1859
2015-06-08 1889 1890 1865 1885 272000 1885
2015-06-09 1882 1914 1879 1908 370900 1908
2015-06-10 1908 1968 1901 1954 540700 1954
2015-06-11 1950 1960 1926 1958 478000 1958
2015-06-12 1968 1990 1964 1981 479300 1981
2015-06-15 1982 1998 1974 1980 205900 1980
2015-06-16 1980 1990 1966 1982 181500 1982
2015-06-17 1982 2000 1961 1966 260300 1966
2015-06-18 1969 1997 1966 1985 233400 1985
2015-06-19 1984 2014 1984 1998 320700 1998
2015-06-22 1998 2012 1995 2008 142500 2008
2015-06-23 2010 2013 1988 2002 163300 2002
2015-06-24 1992 1994 1966 1969 233700 1969
2015-06-25 1965 1981 1962 1964 138000 1964
2015-06-26 1975 1999 1975 1993 194400 1993
2015-06-29 1961 1980 1946 1948 264200 1948
2015-06-30 1946 1995 1945 1979 238500 1979
2015-07-01 1979 1993 1956 1979 165900 1979
2015-07-02 1990 2010 1989 2003 208000 2003
2015-07-03 2009 2024 1986 2020 313500 2020
2015-07-06 2000 2044 2000 2039 343500 2039
2015-07-07 2055 2145 2055 2129 518900 2129
2015-07-08 2119 2138 2067 2067 369000 2067
2015-07-09 2000 2069 1988 2068 355800 2068
2015-07-10 2067 2114 2044 2076 303500 2076
2015-07-13 2113 2170 2108 2153 276400 2153
2015-07-14 2187 2218 2150 2155 261900 2155
2015-07-15 2159 2180 2154 2178 166200 2178
2015-07-16 2181 2181 2151 2161 163900 2161
2015-07-17 2161 2179 2154 2179 150100 2179
2015-07-21 2184 2187 2157 2176 132600 2176
2015-07-22 2160 2183 2160 2169 118000 2169
2015-07-23 2169 2172 2152 2168 96600 2168
2015-07-24 2118 2142 2051 2091 452500 2091
2015-07-27 2092 2099 2016 2026 331100 2026
2015-07-28 2015 2090 2007 2079 196200 2079
2015-07-29 2073 2098 2042 2058 192200 2058
2015-07-30 2042 2050 2015 2033 190900 2033
2015-07-31 2035 2068 2031 2037 141500 2037
2015-08-03 2031 2072 2020 2066 160800 2066
2015-08-04 2000 2005 1908 1913 655400 1913
2015-08-05 1910 1947 1877 1907 425200 1907
2015-08-06 1942 1967 1928 1940 306500 1940
2015-08-07 1931 1955 1921 1947 132000 1947
2015-08-10 1941 1964 1925 1944 125300 1944
2015-08-11 1945 1950 1927 1938 149300 1938
2015-08-12 1931 1931 1911 1914 159800 1914
2015-08-13 1910 1933 1900 1928 199900 1928
2015-08-14 1914 1941 1905 1924 154600 1924
2015-08-17 1930 1946 1914 1926 97300 1926
2015-08-18 1930 1935 1907 1911 107800 1911
2015-08-19 1909 1917 1891 1909 149900 1909
2015-08-20 1907 1938 1905 1911 159400 1911
2015-08-21 1891 1908 1870 1872 215600 1872
2015-08-24 1845 1861 1795 1795 280100 1795
2015-08-25 1745 1813 1701 1734 292000 1734
2015-08-26 1748 1766 1721 1740 289000 1740
2015-08-27 1765 1769 1739 1754 292200 1754
2015-08-28 1800 1838 1787 1834 151000 1834
2015-08-31 1839 1848 1812 1822 154200 1822
2015-09-01 1801 1802 1737 1737 233200 1737
2015-09-02 1710 1740 1696 1701 240700 1701
2015-09-03 1735 1747 1701 1702 178500 1702
2015-09-04 1708 1715 1678 1689 181600 1689
2015-09-07 1689 1742 1661 1742 339000 1742
2015-09-08 1742 1742 1705 1707 176100 1707
2015-09-09 1746 1766 1707 1740 223500 1740
2015-09-10 1708 1708 1681 1691 211300 1691
2015-09-11 1682 1734 1678 1728 379500 1728
2015-09-14 1736 1737 1709 1710 97200 1710
2015-09-15 1717 1743 1716 1723 143200 1723
2015-09-16 1743 1745 1710 1720 102500 1720
2015-09-17 1740 1750 1727 1729 100400 1729
2015-09-18 1724 1724 1694 1696 149200 1696
2015-09-24 1680 1706 1675 1675 136100 1675
2015-09-25 1680 1733 1680 1733 221000 1733
2015-09-28 1750 1752 1709 1715 136600 1715
2015-09-29 1701 1705 1667 1672 199300 1672
2015-09-30 1701 1719 1695 1717 247700 1717
2015-10-01 1720 1733 1703 1718 111200 1718
2015-10-02 1701 1710 1642 1649 597400 1649
2015-10-05 1662 1674 1656 1659 194300 1659
2015-10-06 1682 1686 1663 1684 212300 1684
2015-10-07 1687 1733 1683 1725 271200 1725
2015-10-08 1720 1721 1700 1712 134300 1712
2015-10-09 1723 1733 1703 1732 211900 1732
2015-10-13 1730 1758 1729 1740 221500 1740
2015-10-14 1742 1749 1717 1721 177900 1721
2015-10-15 1712 1721 1703 1717 89600 1717
2015-10-16 1729 1731 1713 1715 123600 1715
2015-10-19 1715 1720 1700 1701 150800 1701
2015-10-20 1760 1761 1727 1751 273500 1751
2015-10-21 1751 1792 1746 1791 255800 1791
2015-10-22 1792 1809 1787 1796 189300 1796
2015-10-23 1820 1828 1803 1822 191600 1822
2015-10-26 1835 1841 1812 1823 128500 1823
2015-10-27 1830 1842 1813 1815 127200 1815
2015-10-28 1822 1827 1802 1807 126000 1807
2015-10-29 1808 1812 1788 1812 180100 1812
2015-10-30 1796 1824 1795 1820 144700 1820
2015-11-02 1815 1819 1781 1818 154100 1818
2015-11-04 1820 1909 1798 1902 471500 1902
2015-11-05 1903 1947 1903 1910 260300 1910
2015-11-06 1910 1954 1893 1950 235600 1950
2015-11-09 1952 1959 1930 1958 216600 1958
2015-11-10 1946 1973 1941 1966 201800 1966
2015-11-11 1967 1979 1957 1973 113500 1973
2015-11-12 1964 1975 1958 1961 101600 1961
2015-11-13 1951 1974 1937 1970 141700 1970
2015-11-16 1946 1955 1933 1946 120800 1946
2015-11-17 1964 1994 1948 1986 269200 1986
2015-11-18 1995 1998 1963 1964 166500 1964
2015-11-19 1990 1991 1967 1974 130800 1974
2015-11-20 1960 1989 1953 1989 109500 1989
2015-11-24 1980 1983 1964 1978 127100 1978
2015-11-25 1968 1978 1963 1970 92700 1970
2015-11-26 1978 1985 1966 1982 118300 1982
2015-11-27 1982 1994 1957 1982 110400 1982
2015-11-30 1970 1972 1951 1959 138700 1959
2015-12-01 1971 1973 1943 1951 157800 1951
2015-12-02 1956 1961 1936 1943 105500 1943
2015-12-03 1950 1950 1925 1941 120100 1941
2015-12-04 1928 1928 1902 1920 194300 1920
2015-12-07 1941 1969 1931 1937 166500 1937
2015-12-08 1937 1956 1933 1953 157300 1953
2015-12-09 1934 1934 1901 1914 265000 1914
2015-12-10 1900 1940 1890 1935 187500 1935
2015-12-11 1895 1918 1888 1891 435400 1891
2015-12-14 1871 1896 1854 1890 257400 1890
2015-12-15 1912 1930 1888 1894 166700 1894
2015-12-16 1913 1935 1898 1934 175500 1934
2015-12-17 1948 2009 1940 2003 382400 2003
2015-12-18 2000 2038 1989 1999 411800 1999
2015-12-21 1999 1999 1943 1981 126600 1981
2015-12-22 1985 2013 1970 2006 151000 2006
2015-12-24 2035 2129 2035 2081 510000 2081
2015-12-25 2085 2086 2036 2066 269100 2066
2015-12-28 2090 2143 2088 2138 290100 2138
2015-12-29 2138 2143 2104 2129 241500 2129
2015-12-30 2107 2142 2107 2137 171800 2137


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。