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
1995-01-04 473 473 466 466 25000 2330
1995-01-05 473 478 466 478 173000 2390
1995-01-06 468 472 468 468 119000 2340
1995-01-09 468 475 468 468 47000 2340
1995-01-10 465 466 458 466 30000 2330
1995-01-11 466 470 465 465 38000 2325
1995-01-12 462 475 460 466 18000 2330
1995-01-13 465 465 456 456 65000 2280
1995-01-17 459 459 445 445 115000 2225
1995-01-18 446 447 445 446 57000 2230
1995-01-19 446 455 445 455 69000 2275
1995-01-20 445 445 431 431 64000 2155
1995-01-23 431 435 414 414 96000 2070
1995-01-24 416 434 415 434 68000 2170
1995-01-25 439 440 430 430 125000 2150
1995-01-26 430 431 420 420 54000 2100
1995-01-27 415 416 405 407 125000 2035
1995-01-30 411 423 408 420 194000 2100
1995-01-31 425 425 413 414 207000 2070
1995-02-01 414 431 410 428 314000 2140
1995-02-02 432 432 420 429 89000 2145
1995-02-03 429 430 420 421 53000 2105
1995-02-06 422 425 422 425 141000 2125
1995-02-07 423 425 420 424 63000 2120
1995-02-08 424 424 410 415 4161000 2075
1995-02-09 416 426 412 415 400000 2075
1995-02-10 420 421 417 421 50000 2105
1995-02-13 430 436 426 436 111000 2180
1995-02-14 435 435 429 430 104000 2150
1995-02-15 430 433 430 433 65000 2165
1995-02-16 431 433 425 425 52000 2125
1995-02-17 423 435 421 423 62000 2115
1995-02-20 423 423 421 421 16000 2105
1995-02-21 421 423 419 419 68000 2095
1995-02-22 417 427 417 418 42000 2090
1995-02-23 418 425 418 424 53000 2120
1995-02-24 429 429 420 420 90000 2100
1995-02-27 406 406 390 395 100000 1975
1995-02-28 415 415 400 400 37000 2000
1995-03-01 400 400 385 387 112000 1935
1995-03-02 390 401 390 399 89000 1995
1995-03-03 395 400 395 398 53000 1990
1995-03-06 408 412 403 412 157000 2060
1995-03-07 407 409 406 406 39000 2030
1995-03-08 406 414 406 414 164000 2070
1995-03-09 414 415 410 410 68000 2050
1995-03-10 405 414 405 411 95000 2055
1995-03-13 413 413 406 410 79000 2050
1995-03-14 407 410 400 400 77000 2000
1995-03-15 401 410 399 410 64000 2050
1995-03-16 410 417 396 396 65000 1980
1995-03-17 400 400 390 390 46000 1950
1995-03-20 390 390 386 386 49000 1930
1995-03-22 385 386 381 383 199000 1915
1995-03-23 378 382 371 371 217000 1855
1995-03-24 375 376 365 370 144000 1850
1995-03-27 375 380 375 375 52000 1875
1995-03-28 377 389 377 388 81000 1940
1995-03-29 395 395 390 390 58000 1950
1995-03-30 398 398 382 382 61000 1910
1995-03-31 382 386 382 383 98000 1915
1995-04-03 376 378 365 375 114000 1875
1995-04-04 375 375 370 370 149000 1850
1995-04-05 370 370 356 370 126000 1850
1995-04-06 375 375 360 365 36000 1825
1995-04-07 365 365 361 362 22000 1810
1995-04-10 360 365 360 363 108000 1815
1995-04-11 368 368 365 368 39000 1840
1995-04-12 375 380 375 379 386000 1895
1995-04-13 375 385 375 385 32000 1925
1995-04-14 385 385 380 380 115000 1900
1995-04-17 380 380 371 375 63000 1875
1995-04-18 380 380 374 375 44000 1875
1995-04-19 379 384 375 376 127000 1880
1995-04-20 386 386 380 380 70000 1900
1995-04-21 379 385 379 385 126000 1925
1995-04-24 389 389 377 377 41000 1885
1995-04-25 381 385 375 376 82000 1880
1995-04-26 381 381 377 380 28000 1900
1995-04-27 384 385 380 381 82000 1905
1995-04-28 380 380 375 375 72000 1875
1995-05-01 373 375 373 375 13000 1875
1995-05-02 380 382 376 376 35000 1880
1995-05-08 391 395 387 394 91000 1970
1995-05-09 399 400 394 398 118000 1990
1995-05-10 393 397 389 389 46000 1945
1995-05-11 390 390 386 386 28000 1930
1995-05-12 391 391 386 388 29000 1940
1995-05-15 388 388 381 381 42000 1905
1995-05-16 381 386 376 376 91000 1880
1995-05-17 379 379 373 375 91000 1875
1995-05-18 375 381 375 375 147000 1875
1995-05-19 375 380 374 375 73000 1875
1995-05-22 380 380 375 380 71000 1900
1995-05-23 379 380 375 375 84000 1875
1995-05-24 378 378 370 370 70000 1850
1995-05-25 355 367 355 358 74000 1790
1995-05-26 360 370 358 361 54000 1805
1995-05-29 361 366 351 351 96000 1755
1995-05-30 354 356 354 356 31000 1780
1995-05-31 351 361 351 357 64000 1785
1995-06-01 362 365 362 365 29000 1825
1995-06-02 366 370 365 365 14000 1825
1995-06-05 360 361 352 355 53000 1775
1995-06-06 352 355 350 355 37000 1775
1995-06-07 354 355 354 355 21000 1775
1995-06-08 350 368 350 368 212000 1840
1995-06-09 353 377 348 372 129000 1860
1995-06-12 367 380 365 369 245000 1845
1995-06-13 365 368 355 355 77000 1775
1995-06-14 355 360 351 360 229000 1800
1995-06-15 365 365 360 360 89000 1800
1995-06-16 360 367 360 362 65000 1810
1995-06-19 360 370 360 365 40000 1825
1995-06-20 365 370 365 370 271000 1850
1995-06-21 370 384 370 375 336000 1875
1995-06-22 374 376 365 366 154000 1830
1995-06-23 369 377 366 366 147000 1830
1995-06-26 381 381 370 370 52000 1850
1995-06-27 372 372 366 366 33000 1830
1995-06-28 365 365 357 360 62000 1800
1995-06-29 360 366 355 358 32000 1790
1995-06-30 355 362 355 362 44000 1810
1995-07-03 362 362 355 355 88000 1775
1995-07-04 360 364 356 364 64000 1820
1995-07-05 365 369 364 368 97000 1840
1995-07-06 372 372 368 370 71000 1850
1995-07-07 370 382 369 382 192000 1910
1995-07-10 383 395 383 390 451000 1950
1995-07-11 390 390 381 386 91000 1930
1995-07-12 380 390 380 390 43000 1950
1995-07-13 380 387 370 381 116000 1905
1995-07-14 386 387 383 387 115000 1935
1995-07-17 390 405 385 403 224000 2015
1995-07-18 413 439 400 439 638000 2195
1995-07-19 438 470 438 445 2509000 2225
1995-07-20 440 440 425 426 349000 2130
1995-07-21 431 435 415 415 545000 2075
1995-07-24 420 424 411 413 200000 2065
1995-07-25 420 456 413 422 385000 2110
1995-07-26 412 430 410 413 276000 2065
1995-07-27 413 425 413 416 149000 2080
1995-07-28 415 415 403 410 73000 2050
1995-07-31 409 410 403 403 68000 2015
1995-08-01 408 408 398 398 85000 1990
1995-08-02 403 407 398 407 85000 2035
1995-08-03 409 410 400 405 56000 2025
1995-08-04 406 410 400 400 111000 2000
1995-08-07 401 405 385 385 121000 1925
1995-08-08 390 390 385 385 42000 1925
1995-08-09 388 390 383 383 125000 1915
1995-08-10 385 390 383 384 190000 1920
1995-08-11 385 392 384 392 87000 1960
1995-08-14 390 397 390 395 63000 1975
1995-08-15 395 401 395 400 39000 2000
1995-08-16 400 420 400 411 133000 2055
1995-08-17 410 410 400 400 81000 2000
1995-08-18 401 422 401 422 335000 2110
1995-08-21 427 428 412 420 106000 2100
1995-08-22 415 420 406 407 200000 2035
1995-08-23 408 412 407 407 85000 2035
1995-08-24 405 405 396 405 84000 2025
1995-08-25 405 419 405 419 90000 2095
1995-08-28 418 419 405 419 43000 2095
1995-08-29 418 419 410 419 81000 2095
1995-08-30 419 420 410 415 44000 2075
1995-08-31 405 415 405 410 39000 2050
1995-09-01 405 408 402 403 91000 2015
1995-09-04 408 408 398 398 35000 1990
1995-09-05 403 404 400 400 176000 2000
1995-09-06 405 409 405 405 104000 2025
1995-09-07 405 410 405 406 33000 2030
1995-09-08 405 410 404 406 251000 2030
1995-09-11 405 420 405 410 50000 2050
1995-09-12 418 418 405 405 106000 2025
1995-09-13 407 414 405 414 44000 2070
1995-09-14 404 414 404 408 80000 2040
1995-09-18 411 411 405 406 30000 2030
1995-09-19 406 408 405 408 83000 2040
1995-09-20 408 409 399 399 58000 1995
1995-09-21 399 400 393 400 411000 2000
1995-09-22 401 415 401 407 143000 2035
1995-09-25 412 412 410 410 96000 2050
1995-09-26 411 415 400 400 121000 2000
1995-09-27 402 402 400 401 118000 2005
1995-09-28 405 410 400 410 52000 2050
1995-09-29 408 413 408 410 42000 2050
1995-10-02 409 409 405 405 19000 2025
1995-10-03 405 407 400 401 57000 2005
1995-10-04 410 414 410 410 288000 2050
1995-10-05 410 418 410 416 139000 2080
1995-10-06 411 415 410 415 62000 2075
1995-10-09 420 420 413 415 152000 2075
1995-10-11 417 420 413 413 25000 2065
1995-10-12 410 419 410 416 332000 2080
1995-10-13 420 425 417 417 171000 2085
1995-10-16 419 421 412 420 121000 2100
1995-10-17 416 416 412 416 91000 2080
1995-10-18 416 416 410 412 63000 2060
1995-10-19 410 413 410 413 15000 2065
1995-10-20 412 416 412 415 38000 2075
1995-10-23 415 418 409 409 99000 2045
1995-10-24 409 414 409 409 33000 2045
1995-10-25 410 414 409 409 50000 2045
1995-10-26 410 410 405 405 59000 2025
1995-10-27 405 405 397 397 75000 1985
1995-10-30 397 398 392 398 50000 1990
1995-10-31 398 399 393 396 135000 1980
1995-11-01 396 400 393 393 40000 1965
1995-11-02 403 403 393 403 53000 2015
1995-11-06 403 415 399 410 83000 2050
1995-11-07 400 409 395 404 31000 2020
1995-11-08 404 410 400 404 67000 2020
1995-11-09 404 415 404 411 128000 2055
1995-11-10 409 416 409 413 143000 2065
1995-11-13 414 414 405 405 27000 2025
1995-11-14 407 418 407 418 53000 2090
1995-11-15 418 418 414 418 64000 2090
1995-11-16 415 418 408 417 39000 2085
1995-11-17 416 417 405 410 50000 2050
1995-11-20 410 418 408 418 179000 2090
1995-11-21 422 465 414 465 1012000 2325
1995-11-22 460 462 440 451 870000 2255
1995-11-24 447 450 433 433 271000 2165
1995-11-27 434 439 431 435 215000 2175
1995-11-28 432 435 426 430 142000 2150
1995-11-29 422 426 422 423 47000 2115
1995-11-30 421 431 421 431 216000 2155
1995-12-01 427 438 425 437 138000 2185
1995-12-04 440 447 435 435 200000 2175
1995-12-05 440 447 440 446 167000 2230
1995-12-06 441 455 441 444 327000 2220
1995-12-07 454 455 445 452 220000 2260
1995-12-08 443 453 443 453 279000 2265
1995-12-11 455 479 454 479 525000 2395
1995-12-12 485 502 472 476 1295000 2380
1995-12-13 471 485 460 485 460000 2425
1995-12-14 485 512 485 505 1719000 2525
1995-12-15 513 533 506 520 2507000 2600
1995-12-18 530 531 510 510 600000 2550
1995-12-19 491 528 491 520 724000 2600
1995-12-20 525 548 520 547 2077000 2735
1995-12-21 540 552 530 537 1377000 2685
1995-12-22 540 540 517 517 289000 2585
1995-12-25 520 520 506 514 315000 2570
1995-12-26 517 538 515 530 540000 2650
1995-12-27 540 540 520 521 391000 2605
1995-12-28 511 525 511 520 240000 2600
1995-12-29 520 523 514 520 109000 2600


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。