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
2008-01-04 1018 1018 979 988 42000 988
2008-01-07 980 986 969 986 62000 986
2008-01-08 976 1002 976 990 76000 990
2008-01-09 999 1023 975 1022 47000 1022
2008-01-10 1042 1045 1011 1017 29000 1017
2008-01-11 1037 1039 992 992 66000 992
2008-01-15 1010 1010 971 988 87000 988
2008-01-16 988 988 945 959 61000 959
2008-01-17 989 1018 979 1018 86000 1018
2008-01-18 1009 1009 967 996 42000 996
2008-01-21 1006 1006 966 966 63000 966
2008-01-22 976 976 937 954 42000 954
2008-01-23 990 990 940 946 70000 946
2008-01-24 936 1007 936 997 45000 997
2008-01-25 1027 1027 1015 1016 68000 1016
2008-01-28 1033 1033 1024 1024 26000 1024
2008-01-29 1005 1020 949 950 138000 950
2008-01-30 961 965 914 915 115000 915
2008-01-31 815 816 815 815 181000 815
2008-02-01 775 782 740 749 425000 749
2008-02-04 748 748 706 746 286000 746
2008-02-05 743 743 722 728 130000 728
2008-02-06 719 725 703 704 142000 704
2008-02-07 705 724 704 712 117000 712
2008-02-08 712 734 705 705 88000 705
2008-02-12 702 703 679 680 129000 680
2008-02-13 690 720 689 689 100000 689
2008-02-14 695 700 678 678 125000 678
2008-02-15 688 706 680 706 136000 706
2008-02-18 727 733 720 720 91000 720
2008-02-19 736 746 726 735 106000 735
2008-02-20 725 725 665 681 196000 681
2008-02-21 685 703 675 676 141000 676
2008-02-22 675 685 638 655 245000 655
2008-02-25 659 660 624 632 399000 632
2008-02-26 652 653 643 644 162000 644
2008-02-27 651 655 642 648 200000 648
2008-02-28 651 655 646 651 224000 651
2008-02-29 646 656 644 650 113000 650
2008-03-03 650 655 638 646 231000 646
2008-03-04 656 656 615 624 170000 624
2008-03-05 621 626 612 621 151000 621
2008-03-06 629 635 622 623 227000 623
2008-03-07 613 613 581 588 236000 588
2008-03-10 568 582 560 574 117000 574
2008-03-11 578 578 552 560 227000 560
2008-03-12 588 593 576 579 126000 579
2008-03-13 569 577 542 545 131000 545
2008-03-14 572 579 553 566 153000 566
2008-03-17 567 580 547 579 114000 579
2008-03-18 569 584 569 584 67000 584
2008-03-19 584 594 580 589 63000 589
2008-03-21 618 618 605 617 62000 617
2008-03-24 620 635 618 630 60000 630
2008-03-25 650 650 630 636 44000 636
2008-03-26 628 635 627 633 28000 633
2008-03-27 631 644 617 627 75000 627
2008-03-28 630 642 630 641 22000 641
2008-03-31 639 661 639 659 74000 659
2008-04-01 660 678 650 678 86000 678
2008-04-02 680 698 675 675 22000 675
2008-04-03 680 681 670 675 38000 675
2008-04-04 675 675 659 666 32000 666
2008-04-07 664 664 648 652 36000 652
2008-04-08 652 660 649 657 16000 657
2008-04-09 665 665 655 656 19000 656
2008-04-10 656 656 641 641 27000 641
2008-04-11 638 642 623 631 87000 631
2008-04-14 620 621 616 617 20000 617
2008-04-15 617 637 610 610 83000 610
2008-04-16 611 650 611 624 44000 624
2008-04-17 634 650 632 633 50000 633
2008-04-18 630 638 625 632 43000 632
2008-04-21 661 680 646 673 57000 673
2008-04-22 680 680 675 676 49000 676
2008-04-23 679 679 658 660 29000 660
2008-04-24 667 680 663 666 52000 666
2008-04-25 679 689 674 676 37000 676
2008-04-28 685 696 683 693 45000 693
2008-04-30 694 719 693 712 59000 712
2008-05-01 722 726 709 719 92000 719
2008-05-02 720 725 719 720 68000 720
2008-05-07 740 795 733 786 131000 786
2008-05-08 780 814 780 801 111000 801
2008-05-09 815 839 815 837 103000 837
2008-05-12 835 911 835 883 233000 883
2008-05-13 893 895 848 848 68000 848
2008-05-14 862 901 862 891 139000 891
2008-05-15 921 921 890 901 92000 901
2008-05-16 905 905 890 895 69000 895
2008-05-19 915 944 913 935 124000 935
2008-05-20 945 963 942 943 216000 943
2008-05-21 944 952 930 937 111000 937
2008-05-22 936 936 908 914 77000 914
2008-05-23 915 962 914 948 72000 948
2008-05-26 944 948 920 948 47000 948
2008-05-27 940 953 940 953 44000 953
2008-05-28 943 964 942 950 39000 950
2008-05-29 941 941 914 925 60000 925
2008-05-30 935 973 935 973 66000 973
2008-06-02 972 975 969 970 25000 970
2008-06-03 975 984 961 978 41000 978
2008-06-04 988 1020 988 1018 62000 1018
2008-06-05 1020 1020 995 995 25000 995
2008-06-06 1000 1000 979 983 20000 983
2008-06-09 933 966 933 949 34000 949
2008-06-10 968 968 925 926 24000 926
2008-06-11 916 917 876 876 103000 876
2008-06-12 868 868 818 818 167000 818
2008-06-13 827 870 827 840 91000 840
2008-06-16 850 869 845 846 28000 846
2008-06-17 858 865 833 847 57000 847
2008-06-18 838 845 817 839 57000 839
2008-06-19 838 850 825 844 41000 844
2008-06-20 834 834 823 829 31000 829
2008-06-23 804 805 793 793 27000 793
2008-06-24 802 809 785 793 28000 793
2008-06-25 777 800 772 800 30000 800
2008-06-26 820 820 792 792 29000 792
2008-06-27 792 800 782 800 24000 800
2008-06-30 790 799 790 799 19000 799
2008-07-01 799 825 799 821 13000 821
2008-07-02 812 812 794 800 22000 800
2008-07-03 800 800 798 798 3000 798
2008-07-04 818 818 783 785 25000 785
2008-07-07 795 800 771 800 37000 800
2008-07-08 780 781 751 751 50000 751
2008-07-09 776 818 776 810 45000 810
2008-07-10 781 810 781 805 13000 805
2008-07-11 805 820 805 820 15000 820
2008-07-14 818 839 811 832 31000 832
2008-07-15 839 860 826 860 58000 860
2008-07-16 865 900 865 866 35000 866
2008-07-17 896 897 886 889 18000 889
2008-07-18 900 900 880 888 57000 888
2008-07-22 870 905 862 897 31000 897
2008-07-23 897 915 897 910 18000 910
2008-07-24 911 911 894 905 29000 905
2008-07-25 899 906 891 891 15000 891
2008-07-28 891 891 881 887 30000 887
2008-07-29 857 867 801 820 75000 820
2008-07-30 820 841 810 827 26000 827
2008-07-31 829 848 829 841 35000 841
2008-08-01 842 845 808 810 35000 810
2008-08-04 810 821 802 804 21000 804
2008-08-05 805 820 805 818 21000 818
2008-08-06 818 827 811 811 36000 811
2008-08-07 813 813 763 776 35000 776
2008-08-08 760 760 750 750 33000 750
2008-08-11 751 751 683 685 78000 685
2008-08-12 688 692 687 689 71000 689
2008-08-13 669 683 665 674 23000 674
2008-08-14 664 664 616 640 36000 640
2008-08-15 620 634 613 631 39000 631
2008-08-18 661 670 648 665 39000 665
2008-08-19 673 678 657 664 28000 664
2008-08-20 671 683 661 683 15000 683
2008-08-21 682 694 672 694 26000 694
2008-08-22 690 725 690 706 21000 706
2008-08-25 730 735 721 730 21000 730
2008-08-26 710 710 694 705 21000 705
2008-08-27 698 698 683 695 10000 695
2008-08-28 694 694 681 682 16000 682
2008-08-29 702 705 690 702 24000 702
2008-09-01 702 702 691 694 11000 694
2008-09-02 685 685 661 661 12000 661
2008-09-03 662 670 659 659 14000 659
2008-09-04 659 675 659 671 13000 671
2008-09-05 656 672 654 662 18000 662
2008-09-08 692 701 682 692 26000 692
2008-09-09 682 682 659 668 19000 668
2008-09-10 650 685 650 680 21000 680
2008-09-11 674 675 654 662 21000 662
2008-09-12 692 720 675 699 62000 699
2008-09-16 676 691 662 681 30000 681
2008-09-17 681 690 661 685 11000 685
2008-09-18 705 782 688 780 65000 780
2008-09-19 760 780 753 774 50000 774
2008-09-22 760 778 760 777 48000 777
2008-09-24 773 773 733 748 63000 748
2008-09-25 741 741 730 730 14000 730
2008-09-26 740 740 697 710 40000 710
2008-09-29 700 728 700 719 17000 719
2008-09-30 719 719 680 685 12000 685
2008-10-01 687 700 685 700 25000 700
2008-10-02 718 718 686 691 15000 691
2008-10-03 709 748 701 706 24000 706
2008-10-06 706 714 670 702 23000 702
2008-10-07 682 682 650 668 23000 668
2008-10-08 688 695 662 671 27000 671
2008-10-09 681 681 660 660 29000 660
2008-10-10 660 660 578 616 24000 616
2008-10-14 671 671 627 629 25000 629
2008-10-15 626 629 590 600 19000 600
2008-10-16 580 580 521 521 86000 521
2008-10-17 531 591 531 580 39000 580
2008-10-20 603 610 590 597 29000 597
2008-10-21 580 614 580 591 33000 591
2008-10-22 580 610 580 600 18000 600
2008-10-23 584 594 565 580 19000 580
2008-10-24 599 599 571 582 27000 582
2008-10-27 532 560 532 549 58000 549
2008-10-28 539 550 537 549 53000 549
2008-10-29 539 545 500 533 127000 533
2008-10-30 523 560 523 523 58000 523
2008-10-31 529 565 500 520 93000 520
2008-11-04 520 525 505 515 57000 515
2008-11-05 518 540 515 530 100000 530
2008-11-06 526 540 521 530 40000 530
2008-11-07 528 554 523 526 57000 526
2008-11-10 533 542 526 527 31000 527
2008-11-11 524 535 520 526 70000 526
2008-11-12 518 533 518 528 23000 528
2008-11-13 510 531 510 531 10000 531
2008-11-14 537 563 525 544 51000 544
2008-11-17 544 567 544 567 43000 567
2008-11-18 566 575 556 573 52000 573
2008-11-19 576 590 555 581 67000 581
2008-11-20 561 579 561 573 75000 573
2008-11-21 555 580 542 573 31000 573
2008-11-25 573 590 563 588 14000 588
2008-11-26 586 595 565 588 24000 588
2008-11-27 588 592 565 571 15000 571
2008-11-28 572 582 559 582 21000 582
2008-12-01 589 589 572 577 26000 577
2008-12-02 577 577 553 569 14000 569
2008-12-03 560 581 560 581 20000 581
2008-12-04 581 581 562 570 31000 570
2008-12-05 570 585 570 583 32000 583
2008-12-08 573 587 572 587 16000 587
2008-12-09 587 587 578 578 8000 578
2008-12-10 586 590 568 568 24000 568
2008-12-11 561 589 559 589 24000 589
2008-12-12 573 599 570 599 65000 599
2008-12-15 629 696 619 696 62000 696
2008-12-16 696 697 661 687 75000 687
2008-12-17 700 717 679 690 59000 690
2008-12-18 686 686 669 671 27000 671
2008-12-19 661 670 661 670 25000 670
2008-12-22 680 708 680 700 37000 700
2008-12-24 708 735 690 699 65000 699
2008-12-25 709 709 697 697 15000 697
2008-12-26 700 700 690 690 21000 690
2008-12-29 690 690 684 685 30000 685
2008-12-30 688 711 688 711 4000 711


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。