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
1995-01-05 1260 1300 1260 1300 4000 1181.8
1995-01-06 1300 1310 1300 1310 4000 1190.9
1995-01-11 1330 1340 1310 1310 11000 1190.9
1995-01-12 1340 1380 1340 1340 48000 1218.2
1995-01-13 1340 1360 1340 1340 16000 1218.2
1995-01-17 1340 1340 1340 1340 6000 1218.2
1995-01-19 1310 1310 1310 1310 4000 1190.9
1995-01-20 1290 1300 1280 1300 3000 1181.8
1995-01-23 1290 1290 1260 1260 6000 1145.5
1995-01-24 1260 1260 1260 1260 1000 1145.5
1995-01-25 1280 1290 1280 1290 2000 1172.7
1995-01-26 1280 1290 1280 1280 5000 1163.6
1995-01-31 1250 1250 1210 1250 8000 1136.4
1995-02-01 1250 1250 1240 1250 5000 1136.4
1995-02-02 1250 1250 1250 1250 1000 1136.4
1995-02-03 1250 1250 1250 1250 4000 1136.4
1995-02-06 1240 1240 1240 1240 1000 1127.3
1995-02-07 1210 1210 1210 1210 3000 1100
1995-02-08 1210 1210 1210 1210 2000 1100
1995-02-09 1200 1200 1200 1200 4000 1090.9
1995-02-10 1200 1200 1190 1190 3000 1081.8
1995-02-13 1200 1200 1110 1110 12000 1009.1
1995-02-14 1130 1200 1130 1200 12000 1090.9
1995-02-15 1190 1190 1190 1190 7000 1081.8
1995-02-16 1160 1160 1160 1160 1000 1054.6
1995-02-17 1180 1190 1180 1190 2000 1081.8
1995-02-20 1190 1190 1190 1190 3000 1081.8
1995-02-21 1150 1150 1150 1150 3000 1045.5
1995-02-22 1190 1190 1130 1190 3000 1081.8
1995-02-23 1150 1150 1150 1150 1000 1045.5
1995-02-27 1150 1150 1140 1140 2000 1036.4
1995-02-28 1110 1110 1110 1110 1000 1009.1
1995-03-01 1120 1120 1100 1100 3000 1000
1995-03-02 1120 1120 1120 1120 12000 1018.2
1995-03-03 1120 1120 1100 1100 2000 1000
1995-03-06 1100 1100 1100 1100 4000 1000
1995-03-07 1100 1100 1100 1100 2000 1000
1995-03-08 1100 1100 1100 1100 2000 1000
1995-03-09 1100 1100 1100 1100 8000 1000
1995-03-10 1060 1060 1060 1060 1000 963.6
1995-03-15 1070 1110 1070 1100 9000 1000
1995-03-16 1090 1090 1080 1080 4000 981.8
1995-03-20 1090 1090 1090 1090 1000 990.9
1995-03-22 1060 1060 1060 1060 2000 963.6
1995-03-23 1050 1060 1040 1040 7000 945.5
1995-03-27 1100 1100 1100 1100 1000 1000
1995-03-28 1120 1120 1100 1100 12000 1000
1995-03-30 1120 1120 1120 1120 1000 1018.2
1995-04-03 1100 1100 1050 1050 2000 954.6
1995-04-04 1050 1050 1050 1050 1000 954.6
1995-04-07 1060 1060 1060 1060 1000 963.6
1995-04-10 1100 1100 1100 1100 3000 1000
1995-04-11 1050 1050 1050 1050 1000 954.6
1995-04-17 1070 1070 1070 1070 1000 972.7
1995-04-18 1070 1070 1040 1040 9000 945.5
1995-04-20 1010 1050 1010 1050 4000 954.6
1995-04-21 1060 1060 1060 1060 1000 963.6
1995-04-26 1070 1070 1070 1070 1000 972.7
1995-04-28 1100 1100 1100 1100 4000 1000
1995-05-01 1140 1140 1140 1140 1000 1036.4
1995-05-02 1200 1200 1190 1190 4000 1081.8
1995-05-08 1190 1190 1190 1190 1000 1081.8
1995-05-09 1180 1180 1180 1180 2000 1072.7
1995-05-12 1110 1110 1110 1110 1000 1009.1
1995-05-15 1120 1120 1120 1120 8000 1018.2
1995-05-17 1110 1110 1100 1100 3000 1000
1995-05-18 1150 1150 1150 1150 1000 1045.5
1995-05-23 1010 1010 1000 1000 2000 909.1
1995-05-25 1100 1100 1100 1100 1000 1000
1995-05-29 1100 1100 1100 1100 5000 1000
1995-05-31 1010 1010 1010 1010 4000 918.2
1995-06-05 1050 1050 1050 1050 2000 954.6
1995-06-06 1050 1050 1010 1010 2000 918.2
1995-06-08 1010 1010 1010 1010 1000 918.2
1995-06-14 1000 1000 1000 1000 7000 909.1
1995-06-15 1010 1100 1000 1000 8000 909.1
1995-06-19 1000 1000 1000 1000 1000 909.1
1995-06-21 1020 1020 1000 1000 2000 909.1
1995-06-26 1090 1090 1090 1090 1000 990.9
1995-06-28 1090 1090 1090 1090 2000 990.9
1995-06-30 1010 1010 1010 1010 1000 918.2
1995-07-03 1020 1020 1010 1010 2000 918.2
1995-07-04 1050 1050 1050 1050 3000 954.6
1995-07-05 1090 1100 1090 1100 16000 1000
1995-07-06 1130 1130 1130 1130 5000 1027.3
1995-07-07 1140 1150 1120 1130 11000 1027.3
1995-07-10 1160 1200 1160 1200 4000 1090.9
1995-07-11 1190 1190 1190 1190 1000 1081.8
1995-07-12 1200 1200 1160 1160 13000 1054.6
1995-07-13 1200 1210 1160 1160 25000 1054.6
1995-07-14 1210 1250 1210 1240 8000 1127.3
1995-07-17 1240 1270 1240 1270 10000 1154.6
1995-07-18 1270 1270 1250 1270 9000 1154.6
1995-07-19 1250 1250 1200 1200 13000 1090.9
1995-07-25 1210 1210 1210 1210 1000 1100
1995-07-26 1200 1200 1200 1200 3000 1090.9
1995-07-27 1180 1180 1180 1180 1000 1072.7
1995-08-01 1180 1180 1180 1180 1000 1072.7
1995-08-03 1120 1120 1110 1110 2000 1009.1
1995-08-04 1110 1110 1110 1110 2000 1009.1
1995-08-07 1150 1150 1150 1150 2000 1045.5
1995-08-10 1150 1150 1110 1110 3000 1009.1
1995-08-11 1110 1110 1110 1110 3000 1009.1
1995-08-15 1110 1180 1110 1180 7000 1072.7
1995-08-16 1200 1200 1200 1200 1000 1090.9
1995-08-17 1180 1200 1180 1200 2000 1090.9
1995-08-18 1200 1250 1200 1250 12000 1136.4
1995-08-25 1170 1170 1110 1110 2000 1009.1
1995-08-29 1110 1110 1110 1110 1000 1009.1
1995-08-30 1120 1150 1120 1150 6000 1045.5
1995-09-04 1100 1100 1100 1100 2000 1000
1995-09-05 1100 1100 1100 1100 2000 1000
1995-09-06 1100 1100 1100 1100 2000 1000
1995-09-08 1100 1100 1100 1100 1000 1000
1995-09-12 1100 1100 1050 1050 5000 954.6
1995-09-13 1050 1050 1050 1050 3000 954.6
1995-09-14 1050 1050 1050 1050 6000 954.6
1995-09-18 1100 1100 1100 1100 2000 1000
1995-09-19 1200 1200 1200 1200 3000 1090.9
1995-09-20 1190 1190 1190 1190 3000 1081.8
1995-09-22 1180 1180 1180 1180 3000 1072.7
1995-09-25 1170 1170 1170 1170 1000 1063.6
1995-09-26 1170 1170 1170 1170 1000 1063.6
1995-09-28 1120 1180 1120 1180 10000 1072.7
1995-10-02 1120 1130 1120 1130 2000 1027.3
1995-10-05 1100 1100 1050 1050 10000 954.6
1995-10-06 1060 1080 1060 1080 4000 981.8
1995-10-09 1080 1080 1080 1080 2000 981.8
1995-10-16 1060 1060 1050 1050 8000 954.6
1995-10-17 1060 1100 1060 1080 19000 981.8
1995-10-18 1080 1080 1080 1080 19000 981.8
1995-10-19 1080 1080 1080 1080 5000 981.8
1995-10-25 1100 1100 1060 1060 2000 963.6
1995-10-30 1060 1060 1060 1060 1000 963.6
1995-10-31 1060 1060 1050 1050 2000 954.6
1995-11-02 1050 1050 1050 1050 8000 954.6
1995-11-06 1050 1050 1050 1050 5000 954.6
1995-11-07 1050 1050 1050 1050 4000 954.6
1995-11-08 1060 1100 1060 1100 2000 1000
1995-11-10 1090 1090 1090 1090 1000 990.9
1995-11-14 1090 1100 1090 1100 7000 1000
1995-11-15 1100 1160 1100 1140 24000 1036.4
1995-11-17 1120 1120 1120 1120 1000 1018.2
1995-11-20 1120 1150 1120 1150 6000 1045.5
1995-11-21 1150 1160 1150 1160 11000 1054.6
1995-11-22 1160 1160 1160 1160 10000 1054.6
1995-11-24 1160 1160 1160 1160 1000 1054.6
1995-11-27 1150 1150 1150 1150 9000 1045.5
1995-11-30 1160 1160 1160 1160 14000 1054.6
1995-12-01 1160 1160 1160 1160 5000 1054.6
1995-12-04 1160 1160 1160 1160 1000 1054.6
1995-12-05 1170 1170 1170 1170 2000 1063.6
1995-12-06 1170 1170 1170 1170 6000 1063.6
1995-12-08 1160 1190 1160 1190 2000 1081.8
1995-12-11 1180 1180 1170 1170 2000 1063.6
1995-12-12 1190 1220 1180 1220 14000 1109.1
1995-12-13 1220 1270 1220 1270 24000 1154.6
1995-12-14 1260 1270 1250 1270 8000 1154.6
1995-12-15 1270 1280 1270 1270 8000 1154.6
1995-12-18 1250 1280 1250 1250 11000 1136.4
1995-12-19 1270 1270 1270 1270 1000 1154.6
1995-12-20 1280 1280 1270 1270 5000 1154.6
1995-12-21 1260 1260 1260 1260 1000 1145.5
1995-12-25 1250 1260 1250 1250 4000 1136.4
1995-12-26 1260 1280 1250 1250 4000 1136.4
1995-12-27 1260 1260 1250 1250 6000 1136.4
1995-12-28 1260 1260 1260 1260 1000 1145.5
1995-12-29 1270 1280 1270 1280 2000 1163.6


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。