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
1986-01-04 320 330 315 330 26000 1500
1986-01-06 315 322 315 318 39000 1445.5
1986-01-07 321 321 318 320 51000 1454.6
1986-01-08 325 329 320 324 137000 1472.7
1986-01-09 327 333 320 320 490000 1454.6
1986-01-10 322 330 319 320 155000 1454.6
1986-01-13 320 320 316 316 70000 1436.4
1986-01-14 318 319 316 317 50000 1440.9
1986-01-16 319 320 316 316 44000 1436.4
1986-01-17 317 317 317 317 24000 1440.9
1986-01-18 317 317 316 316 43000 1436.4
1986-01-20 317 320 316 316 59000 1436.4
1986-01-21 317 320 315 320 132000 1454.6
1986-01-22 319 320 314 320 118000 1454.6
1986-01-23 315 319 310 311 70000 1413.6
1986-01-24 315 319 313 313 36000 1422.7
1986-01-25 313 319 313 314 71000 1427.3
1986-01-27 320 324 315 323 52000 1468.2
1986-01-28 324 330 324 325 134000 1477.3
1986-01-29 330 335 327 328 194000 1490.9
1986-01-30 328 330 324 327 106000 1486.4
1986-01-31 325 327 323 323 74000 1468.2
1986-02-01 320 323 320 321 86000 1459.1
1986-02-03 321 329 320 323 114000 1468.2
1986-02-04 330 335 325 325 324000 1477.3
1986-02-05 328 333 325 333 475000 1513.6
1986-02-06 334 352 334 347 1255000 1577.3
1986-02-07 350 352 346 346 1037000 1572.7
1986-02-10 346 349 346 346 370000 1572.7
1986-02-12 350 377 350 372 3744000 1690.9
1986-02-13 373 381 362 370 3554000 1681.8
1986-02-14 373 375 356 365 1114000 1659.1
1986-02-15 360 364 351 351 482000 1595.5
1986-02-17 353 365 352 354 574000 1609.1
1986-02-18 355 356 345 345 498000 1568.2
1986-02-19 348 364 347 350 286000 1590.9
1986-02-20 355 358 350 351 352000 1595.5
1986-02-21 355 364 355 360 485000 1636.4
1986-02-22 363 370 360 365 425000 1659.1
1986-02-24 367 370 366 366 698000 1663.6
1986-02-25 370 393 368 390 2531000 1772.7
1986-02-26 388 388 378 384 1467000 1745.5
1986-02-27 385 385 371 371 383000 1686.4
1986-02-28 376 378 371 376 299000 1709.1
1986-03-01 376 378 369 378 225000 1718.2
1986-03-03 373 375 370 375 215000 1704.6
1986-03-04 374 375 370 375 264000 1704.6
1986-03-05 375 385 372 382 600000 1736.4
1986-03-06 384 385 374 380 695000 1727.3
1986-03-07 383 390 378 378 832000 1718.2
1986-03-10 379 385 378 378 120000 1718.2
1986-03-11 378 385 375 385 283000 1750
1986-03-12 388 391 377 385 669000 1750
1986-03-13 389 400 385 389 1889000 1768.2
1986-03-14 393 396 380 383 448000 1740.9
1986-03-15 385 385 381 381 272000 1731.8
1986-03-17 382 384 380 380 258000 1727.3
1986-03-18 384 385 380 380 311000 1727.3
1986-03-19 380 384 375 375 272000 1704.6
1986-03-20 375 380 375 375 141000 1704.6
1986-03-22 380 380 372 372 197000 1690.9
1986-03-24 374 379 366 367 166000 1668.2
1986-03-25 370 370 350 351 179000 1595.5
1986-03-26 355 365 355 361 206000 1640.9
1986-03-27 366 374 362 363 207000 1650
1986-03-28 362 365 357 362 225000 1645.5
1986-03-29 371 385 369 385 237000 1750
1986-03-31 394 395 370 380 375000 1727.3
1986-04-01 379 388 375 375 259000 1704.6
1986-04-02 376 380 360 360 157000 1636.4
1986-04-03 370 371 360 360 107000 1636.4
1986-04-04 361 363 360 363 151000 1650
1986-04-05 360 363 360 360 96000 1636.4
1986-04-07 363 365 363 365 49000 1659.1
1986-04-08 370 370 365 365 38000 1659.1
1986-04-09 369 375 369 374 157000 1700
1986-04-10 373 375 369 369 152000 1677.3
1986-04-11 367 370 365 370 197000 1681.8
1986-04-14 372 376 372 372 251000 1690.9
1986-04-15 372 378 370 373 207000 1695.5
1986-04-16 373 375 370 371 97000 1686.4
1986-04-17 372 375 371 374 197000 1700
1986-04-18 376 395 375 381 646000 1731.8
1986-04-19 388 394 386 391 320000 1777.3
1986-04-21 393 396 387 392 307000 1781.8
1986-04-22 392 395 387 391 279000 1777.3
1986-04-23 388 392 385 385 337000 1750
1986-04-24 383 391 383 385 276000 1750
1986-04-25 385 389 380 381 112000 1731.8
1986-04-26 381 392 380 380 233000 1727.3
1986-04-28 390 390 385 389 240000 1768.2
1986-04-30 380 380 375 379 256000 1722.7
1986-05-01 380 381 379 380 638000 1727.3
1986-05-02 390 390 383 386 496000 1754.6
1986-05-06 390 400 389 398 600000 1809.1
1986-05-07 398 408 396 396 1222000 1800
1986-05-08 401 404 398 400 691000 1818.2
1986-05-09 408 408 401 401 613000 1822.7
1986-05-12 406 409 401 405 339000 1840.9
1986-05-13 401 403 389 390 314000 1772.7
1986-05-14 400 400 391 391 167000 1777.3
1986-05-15 396 398 391 392 185000 1781.8
1986-05-16 393 394 385 385 224000 1750
1986-05-17 386 393 385 385 78000 1750
1986-05-19 390 395 389 391 161000 1777.3
1986-05-20 391 391 387 387 129000 1759.1
1986-05-21 389 394 387 392 225000 1781.8
1986-05-22 402 405 400 405 743000 1840.9
1986-05-23 410 410 402 406 551000 1845.5
1986-05-24 406 407 398 399 361000 1813.6
1986-05-26 402 404 398 399 253000 1813.6
1986-05-27 395 402 391 402 293000 1827.3
1986-05-28 403 405 395 396 353000 1800
1986-05-29 405 405 400 400 178000 1818.2
1986-05-30 400 404 397 399 192000 1813.6
1986-05-31 397 400 395 400 131000 1818.2
1986-06-02 400 404 397 400 141000 1818.2
1986-06-03 403 440 400 440 1313000 2000
1986-06-04 450 462 445 453 2799000 2059.1
1986-06-05 458 460 436 437 873000 1986.4
1986-06-06 450 450 435 438 644000 1990.9
1986-06-07 438 440 437 439 256000 1995.5
1986-06-09 450 460 448 450 812000 2045.5
1986-06-10 430 450 430 450 557000 2045.5
1986-06-11 460 472 446 465 1978000 2113.6
1986-06-12 465 465 450 451 632000 2050
1986-06-13 450 450 440 442 357000 2009.1
1986-06-16 445 449 440 442 269000 2009.1
1986-06-17 440 445 426 426 333000 1936.4
1986-06-18 426 430 420 420 549000 1909.1
1986-06-19 428 440 426 430 284000 1954.6
1986-06-20 435 439 426 428 318000 1945.5
1986-06-21 425 431 421 425 243000 1931.8
1986-06-23 435 439 426 428 129000 1945.5
1986-06-24 429 439 428 430 277000 1954.6
1986-06-25 436 437 428 429 180000 1950
1986-06-26 430 435 425 430 222000 1954.6
1986-06-27 435 438 431 431 202000 1959.1
1986-06-28 431 433 430 430 121000 1954.6
1986-06-30 431 436 428 432 177000 1963.6
1986-07-01 433 445 433 440 516000 2000
1986-07-02 444 447 434 439 339000 1995.5
1986-07-03 440 445 436 439 300000 1995.5
1986-07-04 440 442 435 438 260000 1990.9
1986-07-05 438 438 435 435 123000 1977.3
1986-07-07 440 445 440 440 209000 2000
1986-07-08 437 439 435 438 191000 1990.9
1986-07-09 438 440 435 440 271000 2000
1986-07-10 440 467 439 467 874000 2122.7
1986-07-11 467 468 451 460 538000 2090.9
1986-07-14 460 465 450 450 368000 2045.5
1986-07-15 449 460 441 455 228000 2068.2
1986-07-16 454 462 450 460 470000 2090.9
1986-07-17 456 465 450 465 554000 2113.6
1986-07-18 468 475 468 469 954000 2131.8
1986-07-19 479 479 470 476 567000 2163.6
1986-07-21 484 484 461 470 1092000 2136.4
1986-07-22 472 475 468 470 570000 2136.4
1986-07-23 474 484 474 480 631000 2181.8
1986-07-24 482 483 478 481 687000 2186.4
1986-07-25 478 481 470 473 263000 2150
1986-07-26 478 480 471 474 234000 2154.6
1986-07-28 474 474 470 474 369000 2154.6
1986-07-29 470 474 460 470 312000 2136.4
1986-07-30 470 472 447 447 177000 2031.8
1986-07-31 445 445 426 427 151000 1940.9
1986-08-01 422 430 420 430 152000 1954.6
1986-08-02 425 430 422 422 30000 1918.2
1986-08-04 412 422 412 420 116000 1909.1
1986-08-05 420 425 420 424 174000 1927.3
1986-08-06 425 430 425 426 100000 1936.4
1986-08-07 430 433 426 430 89000 1954.6
1986-08-08 435 435 426 430 95000 1954.6
1986-08-11 425 430 422 425 74000 1931.8
1986-08-12 425 430 421 425 54000 1931.8
1986-08-13 430 443 430 435 147000 1977.3
1986-08-14 431 433 425 430 91000 1954.6
1986-08-15 425 435 425 435 123000 1977.3
1986-08-18 430 435 428 431 105000 1959.1
1986-08-19 428 430 420 423 86000 1922.7
1986-08-20 423 425 418 418 166000 1900
1986-08-21 415 420 400 400 237000 1818.2
1986-08-22 391 400 385 400 595000 1818.2
1986-08-23 400 405 400 400 43000 1818.2
1986-08-25 405 406 400 400 70000 1818.2
1986-08-26 404 409 398 398 133000 1809.1
1986-08-27 398 401 398 398 91000 1809.1
1986-08-28 398 399 395 397 79000 1804.6
1986-08-29 395 395 390 395 125000 1795.5
1986-08-30 390 395 386 387 73000 1759.1
1986-09-01 386 391 386 391 126000 1777.3
1986-09-02 390 398 388 392 169000 1781.8
1986-09-03 391 395 390 391 51000 1777.3
1986-09-04 390 395 387 393 169000 1786.4
1986-09-05 393 411 386 410 134000 1863.6
1986-09-06 406 410 405 410 126000 1863.6
1986-09-08 406 409 406 406 61000 1845.5
1986-09-09 400 400 390 390 64000 1772.7
1986-09-10 389 392 381 381 137000 1731.8
1986-09-11 385 390 385 385 77000 1750
1986-09-12 381 381 376 377 163000 1713.6
1986-09-16 376 377 360 365 145000 1659.1
1986-09-17 365 365 360 360 129000 1636.4
1986-09-18 362 365 362 362 128000 1645.5
1986-09-19 367 370 365 370 33000 1681.8
1986-09-22 370 370 365 366 52000 1663.6
1986-09-24 364 370 364 370 55000 1681.8
1986-09-25 370 375 370 370 81000 1681.8
1986-09-26 370 380 366 366 108000 1663.6
1986-09-27 370 370 366 370 52000 1681.8
1986-09-29 370 375 366 375 139000 1704.6
1986-09-30 370 373 365 370 81000 1681.8
1986-10-01 368 371 366 370 227000 1681.8
1986-10-02 360 360 351 351 103000 1595.5
1986-10-03 341 360 341 360 107000 1636.4
1986-10-04 360 360 351 360 35000 1636.4
1986-10-06 363 370 360 370 28000 1681.8
1986-10-07 360 360 348 350 123000 1590.9
1986-10-08 355 355 350 355 108000 1613.6
1986-10-09 353 360 353 355 19000 1613.6
1986-10-13 360 362 360 360 28000 1636.4
1986-10-14 356 361 356 356 23000 1618.2
1986-10-15 356 361 355 355 47000 1613.6
1986-10-16 352 353 348 352 254000 1600
1986-10-17 352 352 342 343 226000 1559.1
1986-10-20 343 343 340 341 109000 1550
1986-10-21 340 342 331 336 120000 1527.3
1986-10-22 331 337 331 331 62000 1504.6
1986-10-23 331 340 331 340 55000 1545.5
1986-10-24 341 347 340 345 47000 1568.2
1986-10-25 345 348 345 345 30000 1568.2
1986-10-27 345 360 345 345 50000 1568.2
1986-10-28 349 350 345 346 20000 1572.7
1986-10-29 346 348 345 348 57000 1581.8
1986-10-30 348 350 348 350 35000 1590.9
1986-10-31 350 355 350 350 83000 1590.9
1986-11-01 350 351 350 351 22000 1595.5
1986-11-04 351 351 350 350 11000 1590.9
1986-11-05 351 351 351 351 16000 1595.5
1986-11-06 351 351 345 346 69000 1572.7
1986-11-07 351 370 350 368 72000 1672.7
1986-11-10 375 388 375 385 94000 1750
1986-11-11 385 400 385 400 150000 1818.2
1986-11-12 400 400 387 389 165000 1768.2
1986-11-13 395 396 385 385 78000 1750
1986-11-14 385 390 385 386 33000 1754.6
1986-11-17 391 395 388 389 56000 1768.2
1986-11-18 394 394 376 376 37000 1709.1
1986-11-19 380 389 378 385 43000 1750
1986-11-20 390 394 385 385 64000 1750
1986-11-21 388 390 385 386 40000 1754.6
1986-11-22 386 392 386 387 113000 1759.1
1986-11-25 386 393 386 386 154000 1754.6
1986-11-26 391 391 386 390 61000 1772.7
1986-11-27 390 395 388 395 118000 1795.5
1986-11-28 395 410 395 400 241000 1818.2
1986-11-29 401 405 400 400 34000 1818.2
1986-12-01 400 408 399 399 109000 1813.6
1986-12-02 399 405 399 400 66000 1818.2
1986-12-03 403 408 400 402 44000 1827.3
1986-12-04 407 415 407 410 316000 1863.6
1986-12-05 415 420 408 409 498000 1859.1
1986-12-06 412 425 410 420 290000 1909.1
1986-12-08 425 428 420 420 251000 1909.1
1986-12-09 421 430 421 425 309000 1931.8
1986-12-10 429 436 428 436 301000 1981.8
1986-12-11 436 436 425 435 397000 1977.3
1986-12-12 433 434 424 424 376000 1927.3
1986-12-15 429 429 424 424 94000 1927.3
1986-12-16 425 428 422 426 231000 1936.4
1986-12-17 425 429 424 425 207000 1931.8
1986-12-18 425 429 420 424 176000 1927.3
1986-12-19 418 430 415 426 202000 1936.4
1986-12-22 424 428 420 423 166000 1922.7
1986-12-23 423 428 420 420 121000 1909.1
1986-12-24 420 420 400 404 87000 1836.4
1986-12-25 410 415 410 415 82000 1886.4
1986-12-26 410 421 407 409 137000 1859.1
1986-12-27 415 415 409 409 30000 1859.1


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。