個別株価データ

個別株価データ

東証1部(食料品)
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
2009-01-05 497 497 483 483 85000 966
2009-01-06 480 485 476 478 171000 956
2009-01-07 475 484 467 469 512000 938
2009-01-08 464 466 459 461 304000 922
2009-01-09 464 464 457 460 294000 920
2009-01-13 460 467 455 458 422000 916
2009-01-14 458 459 454 457 167000 914
2009-01-15 450 464 450 452 507000 904
2009-01-16 451 459 449 459 366000 918
2009-01-19 455 459 451 456 192000 912
2009-01-20 457 460 453 458 218000 916
2009-01-21 448 457 447 452 299000 904
2009-01-22 449 451 446 450 303000 900
2009-01-23 446 446 436 439 516000 878
2009-01-26 439 452 439 447 255000 894
2009-01-27 454 462 454 459 232000 918
2009-01-28 454 461 448 449 175000 898
2009-01-29 453 454 446 452 230000 904
2009-01-30 447 454 441 449 269000 898
2009-02-02 444 452 442 450 126000 900
2009-02-03 445 458 445 449 147000 898
2009-02-04 449 452 445 452 150000 904
2009-02-05 453 453 438 440 301000 880
2009-02-06 441 446 441 446 156000 892
2009-02-09 451 456 447 454 463000 908
2009-02-10 459 469 459 466 317000 932
2009-02-12 456 459 450 453 221000 906
2009-02-13 454 472 454 468 311000 936
2009-02-16 462 465 457 464 241000 928
2009-02-17 467 467 458 459 103000 918
2009-02-18 457 460 456 460 124000 920
2009-02-19 456 459 447 447 239000 894
2009-02-20 451 452 435 440 478000 880
2009-02-23 431 443 430 440 205000 880
2009-02-24 440 448 439 448 185000 896
2009-02-25 449 449 427 435 516000 870
2009-02-26 435 448 432 437 273000 874
2009-02-27 434 444 429 441 201000 882
2009-03-02 430 432 426 430 252000 860
2009-03-03 421 429 416 424 259000 848
2009-03-04 423 434 423 432 201000 864
2009-03-05 437 438 431 431 304000 862
2009-03-06 431 431 421 421 301000 842
2009-03-09 423 429 422 427 248000 854
2009-03-10 421 422 412 414 356000 828
2009-03-11 424 426 416 418 302000 836
2009-03-12 414 418 413 416 214000 832
2009-03-13 411 421 410 414 462000 828
2009-03-16 411 418 408 412 381000 824
2009-03-17 410 413 408 410 333000 820
2009-03-18 411 415 402 406 634000 812
2009-03-19 408 408 401 404 334000 808
2009-03-23 407 414 406 411 343000 822
2009-03-24 413 415 406 414 447000 828
2009-03-25 422 430 416 430 542000 860
2009-03-26 427 427 418 423 242000 846
2009-03-27 427 428 418 420 275000 840
2009-03-30 423 425 409 409 259000 818
2009-03-31 404 407 400 402 570000 804
2009-04-01 396 405 396 403 410000 806
2009-04-02 401 404 397 401 489000 802
2009-04-03 406 408 399 402 476000 804
2009-04-06 407 407 398 401 326000 802
2009-04-07 405 405 397 398 362000 796
2009-04-08 399 402 396 401 306000 802
2009-04-09 393 402 393 401 534000 802
2009-04-10 400 404 397 401 276000 802
2009-04-13 398 400 394 395 322000 790
2009-04-14 398 401 395 401 258000 802
2009-04-15 402 403 397 399 331000 798
2009-04-16 404 408 401 403 351000 806
2009-04-17 405 407 395 396 441000 792
2009-04-20 401 402 398 399 148000 798
2009-04-21 398 398 393 394 217000 788
2009-04-22 393 394 389 392 249000 784
2009-04-23 392 393 383 387 458000 774
2009-04-24 393 393 388 392 261000 784
2009-04-27 395 397 387 390 132000 780
2009-04-28 388 390 381 381 228000 762
2009-04-30 386 387 379 380 376000 760
2009-05-01 383 384 378 379 228000 758
2009-05-07 392 393 385 387 344000 774
2009-05-08 384 395 384 391 789000 782
2009-05-11 396 401 389 395 803000 790
2009-05-12 397 400 394 395 521000 790
2009-05-13 396 400 395 396 577000 792
2009-05-14 394 397 392 393 380000 786
2009-05-15 395 399 394 394 607000 788
2009-05-18 406 409 394 398 1088000 796
2009-05-19 403 404 400 402 490000 804
2009-05-20 406 414 405 412 649000 824
2009-05-21 414 415 407 412 420000 824
2009-05-22 413 419 412 417 684000 834
2009-05-25 420 429 419 424 537000 848
2009-05-26 428 433 427 429 575000 858
2009-05-27 435 436 426 426 371000 852
2009-05-28 425 431 424 428 450000 856
2009-05-29 425 427 415 417 617000 834
2009-06-01 415 423 415 416 311000 832
2009-06-02 422 428 417 425 513000 850
2009-06-03 425 428 420 426 322000 852
2009-06-04 424 426 421 423 309000 846
2009-06-05 428 431 426 429 358000 858
2009-06-08 424 430 424 429 271000 858
2009-06-09 430 434 428 429 337000 858
2009-06-10 429 433 427 430 448000 860
2009-06-11 432 432 430 430 235000 860
2009-06-12 431 434 428 431 575000 862
2009-06-15 433 437 430 436 248000 872
2009-06-16 432 434 428 429 303000 858
2009-06-17 430 448 429 446 485000 892
2009-06-18 447 447 441 442 341000 884
2009-06-19 446 448 438 442 289000 884
2009-06-22 443 456 442 451 225000 902
2009-06-23 450 450 440 442 226000 884
2009-06-24 447 451 440 446 365000 892
2009-06-25 450 457 450 453 358000 906
2009-06-26 460 463 457 461 294000 922
2009-06-29 466 471 460 462 378000 924
2009-06-30 463 464 455 464 177000 928
2009-07-01 464 464 457 458 110000 916
2009-07-02 463 463 453 453 129000 906
2009-07-03 450 451 442 449 236000 898
2009-07-06 450 450 441 445 220000 890
2009-07-07 447 456 446 456 260000 912
2009-07-08 451 452 448 451 211000 902
2009-07-09 446 448 439 448 324000 896
2009-07-10 458 458 452 458 552000 916
2009-07-13 454 458 452 452 170000 904
2009-07-14 452 457 446 452 178000 904
2009-07-15 446 454 446 452 159000 904
2009-07-16 453 454 448 450 102000 900
2009-07-17 456 456 452 453 120000 906
2009-07-21 457 460 455 460 129000 920
2009-07-22 463 472 461 470 284000 940
2009-07-23 469 469 465 465 130000 930
2009-07-24 464 464 459 463 161000 926
2009-07-27 468 469 465 465 118000 930
2009-07-28 465 465 459 460 144000 920
2009-07-29 460 460 456 457 90000 914
2009-07-30 457 457 443 454 223000 908
2009-07-31 449 458 449 456 183000 912
2009-08-03 461 461 455 456 87000 912
2009-08-04 457 457 454 455 127000 910
2009-08-05 454 460 452 454 143000 908
2009-08-06 457 471 456 469 478000 938
2009-08-07 468 468 458 461 286000 922
2009-08-10 458 467 458 461 231000 922
2009-08-11 459 465 459 461 208000 922
2009-08-12 465 465 455 455 142000 910
2009-08-13 456 463 453 455 178000 910
2009-08-14 452 456 452 455 134000 910
2009-08-17 451 452 447 447 182000 894
2009-08-18 444 449 443 447 115000 894
2009-08-19 444 448 443 448 180000 896
2009-08-20 447 463 447 461 305000 922
2009-08-21 460 463 454 460 205000 920
2009-08-24 464 467 463 465 136000 930
2009-08-25 466 466 460 460 127000 920
2009-08-26 464 464 456 462 141000 924
2009-08-27 457 462 454 462 244000 924
2009-08-28 463 471 462 469 316000 938
2009-08-31 474 483 474 478 388000 956
2009-09-01 475 480 473 475 179000 950
2009-09-02 470 470 461 465 297000 930
2009-09-03 462 466 461 464 171000 928
2009-09-04 462 467 461 465 220000 930
2009-09-07 465 466 460 461 103000 922
2009-09-08 463 463 456 459 267000 918
2009-09-09 460 463 456 461 571000 922
2009-09-10 461 469 458 464 511000 928
2009-09-11 467 470 461 463 441000 926
2009-09-14 462 464 452 462 333000 924
2009-09-15 467 483 467 478 863000 956
2009-09-16 480 494 479 491 831000 982
2009-09-17 488 490 484 489 418000 978
2009-09-18 485 487 480 483 242000 966
2009-09-24 478 488 472 486 344000 972
2009-09-25 487 487 476 481 209000 962
2009-09-28 480 485 478 483 297000 966
2009-09-29 480 482 474 478 258000 956
2009-09-30 477 488 477 488 350000 976
2009-10-01 489 489 478 483 200000 966
2009-10-02 463 479 461 475 455000 950
2009-10-05 480 484 468 473 348000 946
2009-10-06 469 471 454 464 601000 928
2009-10-07 463 465 455 462 616000 924
2009-10-08 464 464 458 461 330000 922
2009-10-09 466 466 456 461 253000 922
2009-10-13 457 467 456 463 273000 926
2009-10-14 460 467 457 463 346000 926
2009-10-15 467 479 463 479 677000 958
2009-10-16 478 491 475 488 749000 976
2009-10-19 487 488 472 473 425000 946
2009-10-20 478 478 470 471 240000 942
2009-10-21 472 476 465 472 181000 944
2009-10-22 467 472 455 466 528000 932
2009-10-23 462 465 458 463 346000 926
2009-10-26 460 466 459 466 321000 932
2009-10-27 461 463 456 461 365000 922
2009-10-28 463 467 461 467 251000 934
2009-10-29 458 464 458 460 481000 920
2009-10-30 465 466 459 461 287000 922
2009-11-02 457 468 456 466 305000 932
2009-11-04 462 469 458 462 276000 924
2009-11-05 461 461 456 457 262000 914
2009-11-06 461 461 456 457 286000 914
2009-11-09 459 459 447 453 468000 906
2009-11-10 449 458 446 456 367000 912
2009-11-11 457 457 446 451 376000 902
2009-11-12 452 452 443 448 361000 896
2009-11-13 450 459 448 459 522000 918
2009-11-16 460 462 450 450 215000 900
2009-11-17 454 456 449 453 244000 906
2009-11-18 455 456 451 455 204000 910
2009-11-19 456 457 452 454 129000 908
2009-11-20 455 456 445 448 248000 896
2009-11-24 449 452 447 451 217000 902
2009-11-25 452 456 447 452 173000 904
2009-11-26 449 458 449 457 181000 914
2009-11-27 456 464 454 460 363000 920
2009-11-30 459 468 458 468 291000 936
2009-12-01 463 470 463 469 353000 938
2009-12-02 466 472 465 467 179000 934
2009-12-03 472 473 468 471 305000 942
2009-12-04 467 468 463 463 101000 926
2009-12-07 467 468 461 461 170000 922
2009-12-08 461 466 460 465 200000 930
2009-12-09 460 467 460 465 238000 930
2009-12-10 469 469 460 464 249000 928
2009-12-11 467 467 462 466 364000 932
2009-12-14 463 464 459 464 215000 928
2009-12-15 461 463 455 463 279000 926
2009-12-16 462 470 460 462 338000 924
2009-12-17 464 468 463 464 147000 928
2009-12-18 465 468 463 468 172000 936
2009-12-21 469 470 459 459 322000 918
2009-12-22 461 466 460 464 330000 928
2009-12-24 464 467 461 462 196000 924
2009-12-25 464 464 461 462 176000 924
2009-12-28 465 473 463 469 151000 938
2009-12-29 470 471 466 466 108000 932
2009-12-30 471 471 462 462 106000 924


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。