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
1985-01-04 238 239 237 238 39000 1081.8
1985-01-05 237 237 235 235 42000 1068.2
1985-01-07 237 237 235 235 56000 1068.2
1985-01-08 235 238 235 236 143000 1072.7
1985-01-09 240 242 237 237 95000 1077.3
1985-01-10 245 258 240 254 217000 1154.6
1985-01-11 256 262 250 250 745000 1136.4
1985-01-14 254 257 245 253 229000 1150
1985-01-16 253 255 249 254 89000 1154.6
1985-01-17 250 253 240 242 123000 1100
1985-01-18 243 249 243 247 57000 1122.7
1985-01-19 247 253 247 253 44000 1150
1985-01-21 255 261 254 254 364000 1154.6
1985-01-22 256 257 253 255 117000 1159.1
1985-01-23 253 254 251 251 183000 1140.9
1985-01-24 253 262 252 262 614000 1190.9
1985-01-25 264 265 258 259 857000 1177.3
1985-01-26 263 277 261 277 1477000 1259.1
1985-01-28 282 288 279 279 3007000 1268.2
1985-01-29 300 300 288 290 4732000 1318.2
1985-01-30 282 290 275 285 1301000 1295.5
1985-01-31 290 305 290 298 6121999 1354.6
1985-02-01 301 301 281 288 1369000 1309.1
1985-02-02 278 284 270 270 517000 1227.3
1985-02-04 274 285 273 282 553000 1281.8
1985-02-05 277 279 265 266 827000 1209.1
1985-02-06 270 286 270 280 820000 1272.7
1985-02-07 281 295 278 292 1844000 1327.3
1985-02-08 294 300 285 290 2267000 1318.2
1985-02-12 285 292 279 279 276000 1268.2
1985-02-13 284 322 281 315 7310999 1431.8
1985-02-14 323 358 323 335 11741999 1522.7
1985-02-15 340 347 314 314 2719000 1427.3
1985-02-16 319 327 315 320 676000 1454.6
1985-02-18 323 324 311 311 1065000 1413.6
1985-02-19 306 319 306 319 868000 1450
1985-02-20 313 324 311 324 690000 1472.7
1985-02-21 324 324 308 308 475000 1400
1985-02-22 313 313 300 307 421000 1395.5
1985-02-23 309 310 301 310 284000 1409.1
1985-02-25 290 301 285 299 525000 1359.1
1985-02-26 314 319 301 306 879000 1390.9
1985-02-27 301 325 300 305 766000 1386.4
1985-02-28 318 326 302 319 789000 1450
1985-03-01 322 322 294 297 583000 1350
1985-03-02 296 302 287 299 491000 1359.1
1985-03-04 290 294 282 285 581000 1295.5
1985-03-05 285 290 285 289 225000 1313.6
1985-03-06 288 294 286 289 184000 1313.6
1985-03-07 299 300 288 297 246000 1350
1985-03-08 297 308 291 292 213000 1327.3
1985-03-11 295 302 281 285 205000 1295.5
1985-03-12 283 285 280 281 198000 1277.3
1985-03-13 283 300 283 295 245000 1340.9
1985-03-14 285 290 267 280 656000 1272.7
1985-03-15 271 283 269 277 517000 1259.1
1985-03-16 267 280 267 279 184000 1268.2
1985-03-18 279 280 275 278 117000 1263.6
1985-03-19 275 280 268 268 205000 1218.2
1985-03-20 270 272 270 270 111000 1227.3
1985-03-22 270 279 270 279 162000 1268.2
1985-03-23 279 281 275 281 28000 1277.3
1985-03-25 280 281 270 279 82000 1268.2
1985-03-26 275 278 270 272 80000 1236.4
1985-03-27 275 279 269 272 190000 1236.4
1985-03-28 280 291 275 289 147000 1313.6
1985-03-29 285 300 280 280 294000 1272.7
1985-03-30 281 282 280 280 86000 1272.7
1985-04-01 285 290 280 282 218000 1281.8
1985-04-02 292 294 285 290 163000 1318.2
1985-04-03 288 300 285 287 370000 1304.6
1985-04-04 289 325 289 321 1651000 1459.1
1985-04-05 326 326 301 305 721000 1386.4
1985-04-06 298 303 295 296 227000 1345.5
1985-04-08 297 306 296 305 224000 1386.4
1985-04-09 315 315 305 310 339000 1409.1
1985-04-10 309 309 298 300 209000 1363.6
1985-04-11 304 304 296 296 713000 1345.5
1985-04-12 296 300 290 299 116000 1359.1
1985-04-15 297 298 294 294 122000 1336.4
1985-04-16 294 298 285 285 389000 1295.5
1985-04-17 280 285 278 285 307000 1295.5
1985-04-18 285 291 275 275 181000 1250
1985-04-19 280 288 280 282 155000 1281.8
1985-04-20 286 290 285 285 62000 1295.5
1985-04-22 283 290 283 286 51000 1300
1985-04-23 281 287 280 280 102000 1272.7
1985-04-24 280 280 276 276 98000 1254.6
1985-04-25 280 281 277 280 54000 1272.7
1985-04-26 279 281 277 280 107000 1272.7
1985-04-27 280 284 280 284 42000 1290.9
1985-04-30 284 284 280 280 109000 1272.7
1985-05-01 280 281 275 275 424000 1250
1985-05-02 276 295 276 290 114000 1318.2
1985-05-04 291 292 286 286 37000 1300
1985-05-07 280 285 280 285 41000 1295.5
1985-05-08 289 295 287 287 158000 1304.6
1985-05-09 292 301 285 285 243000 1295.5
1985-05-10 290 294 278 280 222000 1272.7
1985-05-13 281 286 280 280 153000 1272.7
1985-05-14 280 283 280 281 254000 1277.3
1985-05-15 281 283 280 283 198000 1286.4
1985-05-16 282 283 280 281 73000 1277.3
1985-05-17 284 285 284 285 51000 1295.5
1985-05-18 285 289 283 283 93000 1286.4
1985-05-20 285 285 280 281 72000 1277.3
1985-05-21 285 291 282 291 185000 1322.7
1985-05-22 294 298 290 294 214000 1336.4
1985-05-23 297 299 295 299 186000 1359.1
1985-05-24 298 299 295 299 207000 1359.1
1985-05-25 296 299 295 299 176000 1359.1
1985-05-27 296 300 290 290 305000 1318.2
1985-05-28 295 295 290 291 194000 1322.7
1985-05-29 295 299 292 292 195000 1327.3
1985-05-30 297 300 294 295 69000 1340.9
1985-05-31 298 310 297 308 238000 1400
1985-06-01 310 310 305 310 225000 1409.1
1985-06-03 310 310 300 302 245000 1372.7
1985-06-04 305 306 295 305 119000 1386.4
1985-06-05 300 305 297 300 668000 1363.6
1985-06-06 303 306 298 298 108000 1354.6
1985-06-07 298 300 295 295 210000 1340.9
1985-06-10 295 299 295 298 77000 1354.6
1985-06-11 296 300 296 297 129000 1350
1985-06-12 298 298 292 292 140000 1327.3
1985-06-13 296 296 291 291 102000 1322.7
1985-06-14 292 293 290 291 122000 1322.7
1985-06-15 291 293 290 290 107000 1318.2
1985-06-17 288 290 288 290 140000 1318.2
1985-06-18 291 295 290 290 150000 1318.2
1985-06-19 292 295 290 290 199000 1318.2
1985-06-20 295 300 290 290 220000 1318.2
1985-06-21 295 305 292 305 319000 1386.4
1985-06-22 304 304 291 291 86000 1322.7
1985-06-24 304 304 296 304 104000 1381.8
1985-06-25 304 304 298 303 96000 1377.3
1985-06-26 298 300 294 300 266000 1363.6
1985-06-27 300 300 298 300 71000 1363.6
1985-06-28 300 304 298 303 267000 1377.3
1985-06-29 305 310 303 310 383000 1409.1
1985-07-01 310 325 310 317 1579000 1440.9
1985-07-02 322 328 313 316 1183000 1436.4
1985-07-03 315 315 306 306 234000 1390.9
1985-07-04 316 316 305 308 285000 1400
1985-07-05 306 308 298 298 299000 1354.6
1985-07-06 305 305 301 303 96000 1377.3
1985-07-08 302 308 299 304 169000 1381.8
1985-07-09 302 304 301 304 204000 1381.8
1985-07-10 305 316 302 315 505000 1431.8
1985-07-11 320 320 305 308 283000 1400
1985-07-12 308 310 305 305 142000 1386.4
1985-07-15 305 315 304 310 264000 1409.1
1985-07-16 311 315 305 307 194000 1395.5
1985-07-17 315 333 312 330 1221000 1500
1985-07-18 330 330 315 315 731000 1431.8
1985-07-19 320 325 315 325 228000 1477.3
1985-07-20 320 320 313 315 103000 1431.8
1985-07-22 315 319 312 312 223000 1418.2
1985-07-23 312 314 311 311 304000 1413.6
1985-07-24 316 316 310 310 87000 1409.1
1985-07-25 310 310 308 310 73000 1409.1
1985-07-26 305 308 300 300 191000 1363.6
1985-07-27 302 304 301 302 63000 1372.7
1985-07-29 300 300 297 297 151000 1350
1985-07-30 297 305 297 298 107000 1354.6
1985-07-31 300 315 300 315 220000 1431.8
1985-08-01 311 314 305 308 852000 1400
1985-08-02 312 328 312 324 1011000 1472.7
1985-08-03 330 334 328 333 1819000 1513.6
1985-08-05 343 344 329 335 1897000 1522.7
1985-08-06 340 340 327 329 926000 1495.5
1985-08-07 329 330 315 329 330000 1495.5
1985-08-08 327 327 310 310 256000 1409.1
1985-08-09 315 325 313 323 195000 1468.2
1985-08-12 323 323 315 321 213000 1459.1
1985-08-13 319 319 306 307 206000 1395.5
1985-08-14 307 310 302 305 166000 1386.4
1985-08-15 305 319 305 319 480000 1450
1985-08-16 324 324 312 312 199000 1418.2
1985-08-17 315 317 312 313 97000 1422.7
1985-08-19 315 323 315 320 147000 1454.6
1985-08-20 315 318 313 313 149000 1422.7
1985-08-21 314 315 311 312 218000 1418.2
1985-08-22 315 333 314 325 505000 1477.3
1985-08-23 330 330 321 323 256000 1468.2
1985-08-24 325 326 315 315 109000 1431.8
1985-08-26 320 320 316 318 152000 1445.5
1985-08-27 320 324 315 316 248000 1436.4
1985-08-28 316 329 316 329 362000 1495.5
1985-08-29 328 328 320 321 254000 1459.1
1985-08-30 326 327 323 324 127000 1472.7
1985-08-31 326 333 325 330 593000 1500
1985-09-02 340 346 335 345 1654000 1568.2
1985-09-03 344 344 330 331 701000 1504.6
1985-09-04 332 332 325 325 287000 1477.3
1985-09-05 333 333 320 322 173000 1463.6
1985-09-06 324 334 322 325 158000 1477.3
1985-09-07 334 334 330 331 129000 1504.6
1985-09-09 334 334 327 327 191000 1486.4
1985-09-10 325 336 325 330 146000 1500
1985-09-11 329 330 325 325 143000 1477.3
1985-09-12 325 328 325 325 76000 1477.3
1985-09-13 328 329 320 320 194000 1454.6
1985-09-17 328 328 323 325 65000 1477.3
1985-09-18 327 329 324 328 71000 1490.9
1985-09-19 326 328 320 320 155000 1454.6
1985-09-20 325 328 321 325 138000 1477.3
1985-09-21 322 327 320 326 115000 1481.8
1985-09-24 336 336 330 331 269000 1504.6
1985-09-25 335 335 330 330 180000 1500
1985-09-26 334 334 328 332 196000 1509.1
1985-09-27 335 336 331 335 503000 1522.7
1985-09-28 341 342 338 339 265000 1540.9
1985-09-30 340 348 340 345 843000 1568.2
1985-10-01 346 350 343 345 883000 1568.2
1985-10-02 349 363 346 363 2253000 1650
1985-10-03 363 368 356 362 1922000 1645.5
1985-10-04 362 362 345 351 421000 1595.5
1985-10-05 346 350 341 345 143000 1568.2
1985-10-07 345 350 337 339 113000 1540.9
1985-10-08 344 344 337 339 145000 1540.9
1985-10-09 339 341 332 332 162000 1509.1
1985-10-11 335 340 333 334 153000 1518.2
1985-10-14 344 345 335 335 65000 1522.7
1985-10-15 337 343 334 336 112000 1527.3
1985-10-16 340 340 335 335 89000 1522.7
1985-10-17 337 339 335 335 131000 1522.7
1985-10-18 335 336 332 332 159000 1509.1
1985-10-19 332 332 328 331 93000 1504.6
1985-10-21 331 334 328 329 99000 1495.5
1985-10-22 328 330 321 328 135000 1490.9
1985-10-23 323 329 323 323 113000 1468.2
1985-10-24 325 328 323 325 60000 1477.3
1985-10-25 323 325 320 320 170000 1454.6
1985-10-26 320 320 317 318 43000 1445.5
1985-10-28 320 324 318 318 96000 1445.5
1985-10-29 320 321 320 320 29000 1454.6
1985-10-30 325 325 316 316 131000 1436.4
1985-10-31 326 326 320 321 72000 1459.1
1985-11-01 325 325 321 321 114000 1459.1
1985-11-02 325 331 324 325 106000 1477.3
1985-11-05 330 335 323 324 128000 1472.7
1985-11-06 326 330 321 324 105000 1472.7
1985-11-07 329 335 327 328 101000 1490.9
1985-11-08 330 330 320 320 116000 1454.6
1985-11-11 325 325 320 320 88000 1454.6
1985-11-12 322 325 320 325 62000 1477.3
1985-11-13 320 322 317 317 96000 1440.9
1985-11-14 316 320 309 313 170000 1422.7
1985-11-15 311 319 311 315 169000 1431.8
1985-11-16 315 320 313 316 87000 1436.4
1985-11-18 334 335 330 330 175000 1500
1985-11-19 335 335 325 325 114000 1477.3
1985-11-20 321 323 320 320 61000 1454.6
1985-11-21 319 321 317 319 77000 1450
1985-11-22 318 320 315 315 98000 1431.8
1985-11-25 317 317 316 316 266000 1436.4
1985-11-26 318 325 316 316 187000 1436.4
1985-11-27 324 324 317 317 70000 1440.9
1985-11-28 317 318 312 312 98000 1418.2
1985-11-29 316 316 312 312 79000 1418.2
1985-11-30 312 315 312 313 47000 1422.7
1985-12-02 314 320 312 313 114000 1422.7
1985-12-03 318 318 313 313 72000 1422.7
1985-12-04 315 316 313 316 107000 1436.4
1985-12-05 316 316 315 315 40000 1431.8
1985-12-06 311 316 310 312 66000 1418.2
1985-12-07 316 319 314 317 24000 1440.9
1985-12-09 319 319 315 317 35000 1440.9
1985-12-10 318 319 316 316 52000 1436.4
1985-12-11 318 320 312 312 86000 1418.2
1985-12-12 316 317 310 310 111000 1409.1
1985-12-13 311 315 310 312 22000 1418.2
1985-12-16 310 316 310 310 90000 1409.1
1985-12-17 312 312 308 309 101000 1404.6
1985-12-18 315 320 315 320 161000 1454.6
1985-12-19 317 322 317 317 177000 1440.9
1985-12-20 318 320 317 319 138000 1450
1985-12-21 317 320 317 320 312000 1454.6
1985-12-23 321 321 316 320 117000 1454.6
1985-12-24 325 325 315 315 137000 1431.8
1985-12-25 317 318 314 315 172000 1431.8
1985-12-26 314 316 314 316 79000 1436.4
1985-12-27 315 315 313 314 140000 1427.3
1985-12-28 313 320 311 320 106000 1454.6


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。