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。

日付 始値 高値 安値 終値 出来高 終値調整
1993-01-05 1000 1000 1000 1000 1000 826.5
1993-01-07 990 990 990 990 1000 818.2
1993-01-13 990 1000 990 1000 4000 826.5
1993-01-14 1000 1000 1000 1000 4000 826.5
1993-01-18 1010 1070 1010 1070 7000 884.3
1993-01-19 1070 1170 1070 1170 7000 966.9
1993-01-20 1190 1200 1190 1200 13000 991.7
1993-01-22 1150 1160 1150 1150 6000 950.4
1993-01-25 1150 1150 1150 1150 1000 950.4
1993-01-26 1130 1130 1130 1130 1000 933.9
1993-01-27 1100 1110 1100 1110 2000 917.4
1993-01-28 1020 1020 1020 1020 1000 843
1993-02-02 1100 1100 1080 1080 3000 892.6
1993-02-08 1090 1090 1090 1090 1000 900.8
1993-02-09 1090 1100 1090 1100 3000 909.1
1993-02-10 1110 1110 1110 1110 1000 917.4
1993-02-12 1100 1100 1100 1100 1000 909.1
1993-02-15 1100 1200 1100 1200 5000 991.7
1993-02-16 1210 1210 1200 1210 5000 1000
1993-02-18 1160 1200 1160 1200 2000 991.7
1993-02-23 1100 1100 1100 1100 2000 909.1
1993-02-24 1100 1100 1100 1100 2000 909.1
1993-02-25 1100 1100 1100 1100 1000 909.1
1993-02-26 1100 1200 1100 1200 4000 991.7
1993-03-02 1100 1100 1100 1100 1000 909.1
1993-03-03 1100 1100 1100 1100 2000 909.1
1993-03-05 1010 1010 1010 1010 1000 834.7
1993-03-09 1140 1140 1140 1140 1000 942.2
1993-03-10 1030 1030 1030 1030 1000 851.2
1993-03-11 1030 1030 1030 1030 1000 851.2
1993-03-15 1090 1110 1090 1110 8000 917.4
1993-03-18 1110 1110 1100 1100 3000 909.1
1993-03-19 1080 1080 1080 1080 1000 892.6
1993-03-22 1200 1200 1200 1200 4000 991.7
1993-03-25 1180 1200 1180 1200 14000 991.7
1993-03-26 1200 1200 1200 1200 11000 991.7
1993-03-29 1180 1200 1180 1200 4000 991.7
1993-03-30 1200 1200 1150 1150 5000 950.4
1993-03-31 1150 1150 1150 1150 1000 950.4
1993-04-01 1160 1160 1160 1160 2000 958.7
1993-04-02 1160 1160 1120 1120 22000 925.6
1993-04-05 1140 1140 1120 1120 16000 925.6
1993-04-07 1160 1160 1150 1150 9000 950.4
1993-04-08 1160 1160 1160 1160 9000 958.7
1993-04-09 1210 1210 1210 1210 24000 1000
1993-04-12 1310 1310 1280 1300 12000 1074.4
1993-04-13 1310 1310 1310 1310 5000 1082.6
1993-04-14 1340 1340 1310 1310 2000 1082.6
1993-04-15 1310 1320 1310 1320 6000 1090.9
1993-04-16 1340 1340 1340 1340 1000 1107.4
1993-04-19 1340 1340 1320 1320 5000 1090.9
1993-04-20 1340 1340 1340 1340 2000 1107.4
1993-04-21 1350 1350 1340 1340 3000 1107.4
1993-04-27 1290 1300 1290 1300 3000 1074.4
1993-04-28 1310 1310 1310 1310 5000 1082.6
1993-04-30 1320 1330 1320 1330 2000 1099.2
1993-05-06 1330 1330 1330 1330 5000 1099.2
1993-05-07 1300 1300 1300 1300 1000 1074.4
1993-05-10 1350 1390 1350 1390 5000 1148.8
1993-05-11 1390 1400 1390 1390 15000 1148.8
1993-05-12 1410 1420 1400 1420 3000 1173.6
1993-05-17 1400 1450 1400 1450 4000 1198.4
1993-05-18 1450 1450 1430 1430 4000 1181.8
1993-05-19 1400 1400 1350 1350 3000 1115.7
1993-05-25 1380 1380 1380 1380 1000 1140.5
1993-05-27 1380 1460 1380 1440 17000 1190.1
1993-05-28 1440 1470 1440 1470 15000 1214.9
1993-05-31 1500 1540 1490 1500 21000 1239.7
1993-06-01 1500 1600 1500 1600 44000 1322.3
1993-06-02 1600 1600 1590 1590 6000 1314.1
1993-06-03 1540 1540 1500 1510 16000 1247.9
1993-06-04 1560 1560 1560 1560 5000 1289.3
1993-06-07 1550 1550 1550 1550 1000 1281
1993-06-11 1400 1400 1380 1380 2000 1140.5
1993-06-14 1400 1400 1400 1400 1000 1157
1993-06-16 1520 1520 1520 1520 5000 1256.2
1993-06-18 1380 1380 1380 1380 1000 1140.5
1993-06-22 1300 1300 1300 1300 10000 1074.4
1993-06-23 1400 1400 1400 1400 1000 1157
1993-06-25 1330 1400 1330 1400 9000 1157
1993-06-28 1410 1500 1410 1500 10000 1239.7
1993-07-02 1310 1310 1310 1310 1000 1082.6
1993-07-06 1400 1400 1400 1400 1000 1157
1993-07-07 1400 1400 1400 1400 2000 1157
1993-07-09 1450 1490 1450 1490 3000 1231.4
1993-07-13 1420 1420 1420 1420 1000 1173.6
1993-07-14 1420 1420 1420 1420 1000 1173.6
1993-07-15 1480 1500 1480 1500 5000 1239.7
1993-07-16 1480 1480 1480 1480 1000 1223.1
1993-07-20 1480 1500 1480 1500 7000 1239.7
1993-07-22 1400 1400 1300 1300 3000 1074.4
1993-07-23 1330 1330 1300 1300 7000 1074.4
1993-07-26 1400 1400 1400 1400 1000 1157
1993-07-27 1440 1440 1440 1440 1000 1190.1
1993-08-05 1350 1350 1350 1350 1000 1115.7
1993-08-10 1350 1350 1350 1350 1000 1115.7
1993-08-12 1300 1300 1300 1300 5000 1074.4
1993-08-16 1350 1410 1350 1410 6000 1165.3
1993-08-19 1380 1380 1380 1380 1000 1140.5
1993-08-20 1400 1400 1400 1400 3000 1157
1993-08-24 1400 1400 1400 1400 2000 1157
1993-08-25 1380 1380 1380 1380 1000 1140.5
1993-08-26 1360 1380 1360 1380 2000 1140.5
1993-08-27 1380 1380 1380 1380 1000 1140.5
1993-09-01 1360 1360 1350 1360 3000 1124
1993-09-02 1340 1340 1330 1340 19000 1107.4
1993-09-03 1310 1320 1300 1300 14000 1074.4
1993-09-06 1250 1250 1250 1250 15000 1033.1
1993-09-07 1390 1390 1390 1390 1000 1148.8
1993-09-08 1300 1390 1300 1390 17000 1148.8
1993-09-10 1300 1300 1300 1300 2000 1074.4
1993-09-16 1390 1410 1390 1410 17000 1165.3
1993-09-21 1400 1400 1400 1400 2000 1157
1993-09-24 1400 1400 1400 1400 6000 1157
1993-09-27 1400 1400 1400 1400 5000 1157
1993-09-28 1390 1390 1370 1370 2000 1132.2
1993-09-29 1300 1300 1300 1300 1000 1074.4
1993-09-30 1260 1260 1260 1260 10000 1041.3
1993-10-01 1370 1460 1370 1460 59000 1206.6
1993-10-04 1450 1460 1440 1440 8000 1190.1
1993-10-05 1380 1400 1380 1400 2000 1157
1993-10-06 1400 1400 1400 1400 1000 1157
1993-10-07 1350 1370 1350 1370 2000 1132.2
1993-10-08 1400 1450 1400 1450 26000 1198.4
1993-10-12 1440 1450 1430 1450 22000 1198.4
1993-10-13 1430 1430 1410 1410 3000 1165.3
1993-10-14 1400 1400 1400 1400 2000 1157
1993-10-15 1410 1410 1390 1390 11000 1148.8
1993-10-18 1390 1440 1390 1440 4000 1190.1
1993-10-19 1410 1410 1410 1410 3000 1165.3
1993-10-21 1410 1410 1350 1370 9000 1132.2
1993-10-22 1360 1360 1360 1360 2000 1124
1993-10-25 1350 1350 1290 1300 6000 1074.4
1993-10-26 1300 1310 1300 1300 5000 1074.4
1993-10-27 1300 1300 1300 1300 3000 1074.4
1993-10-29 1300 1300 1300 1300 2000 1074.4
1993-11-02 1300 1300 1300 1300 16000 1074.4
1993-11-04 1290 1290 1290 1290 1000 1066.1
1993-11-05 1290 1290 1290 1290 6000 1066.1
1993-11-08 1260 1280 1260 1280 5000 1057.9
1993-11-10 1260 1270 1250 1260 11000 1041.3
1993-11-11 1260 1260 1260 1260 1000 1041.3
1993-11-12 1240 1260 1240 1260 6000 1041.3
1993-11-15 1260 1260 1260 1260 7000 1041.3
1993-11-17 1200 1200 1200 1200 2000 991.7
1993-11-19 1200 1200 1180 1180 11000 975.2
1993-11-22 1150 1150 1150 1150 2000 950.4
1993-11-25 1150 1160 1150 1160 5000 958.7
1993-11-26 1160 1160 1150 1150 4000 950.4
1993-11-29 1130 1130 1100 1100 2000 909.1
1993-11-30 1070 1070 1070 1070 1000 884.3
1993-12-01 1070 1070 1070 1070 2000 884.3
1993-12-02 1110 1110 1110 1110 1000 917.4
1993-12-06 1110 1110 1110 1110 2000 917.4
1993-12-07 1100 1100 1080 1080 3000 892.6
1993-12-08 1080 1080 1080 1080 1000 892.6
1993-12-10 1080 1080 1080 1080 1000 892.6
1993-12-13 1100 1100 1100 1100 5000 909.1
1993-12-14 1100 1100 1100 1100 1000 909.1
1993-12-15 1100 1100 1100 1100 5000 909.1
1993-12-17 1160 1170 1160 1170 2000 966.9
1993-12-24 1200 1200 1200 1200 1000 991.7
1993-12-27 1200 1200 1200 1200 1000 991.7
1993-12-29 1200 1200 1200 1200 5000 991.7
1993-12-30 1200 1200 1200 1200 3000 991.7


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。