個別株価データ

個別株価データ

東証2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。

日付 始値 高値 安値 終値 出来高 終値調整
2006-01-04 467 467 457 457 6000 457
2006-01-05 457 465 457 465 30000 465
2006-01-06 470 485 470 485 23000 485
2006-01-10 497 515 492 514 99000 514
2006-01-11 527 561 527 540 223000 540
2006-01-12 548 565 540 550 98000 550
2006-01-13 510 528 505 520 52000 520
2006-01-16 527 528 511 525 38000 525
2006-01-17 525 525 503 515 20000 515
2006-01-18 488 500 470 500 95000 500
2006-01-19 480 518 480 517 36000 517
2006-01-20 528 528 524 524 4000 524
2006-01-23 505 510 500 510 23000 510
2006-01-24 493 520 485 520 34000 520
2006-01-25 519 530 519 530 17000 530
2006-01-26 518 530 518 530 10000 530
2006-01-27 531 535 530 535 6000 535
2006-01-30 538 554 520 554 33000 554
2006-01-31 520 557 520 557 33000 557
2006-02-01 560 565 550 562 76000 562
2006-02-02 559 565 559 565 22000 565
2006-02-03 536 564 536 564 9000 564
2006-02-06 560 565 552 565 50000 565
2006-02-07 567 569 567 567 4000 567
2006-02-08 556 567 556 567 22000 567
2006-02-09 576 576 566 576 40000 576
2006-02-10 576 576 540 570 30000 570
2006-02-13 522 566 520 566 16000 566
2006-02-14 551 551 545 545 2000 545
2006-02-15 550 560 545 560 54000 560
2006-02-16 559 560 542 542 8000 542
2006-02-17 541 541 520 528 11000 528
2006-02-20 478 489 478 487 28000 487
2006-02-21 485 510 475 510 13000 510
2006-02-22 509 510 509 510 4000 510
2006-02-23 500 528 500 528 11000 528
2006-02-24 510 528 510 528 7000 528
2006-02-27 549 549 528 528 4000 528
2006-02-28 525 540 520 540 5000 540
2006-03-01 530 530 530 530 1000 530
2006-03-02 520 524 514 524 3000 524
2006-03-03 510 515 506 515 5000 515
2006-03-06 514 514 514 514 2000 514
2006-03-09 500 515 500 515 8000 515
2006-03-10 515 515 515 515 1000 515
2006-03-13 510 510 510 510 1000 510
2006-03-14 534 534 525 529 18000 529
2006-03-15 525 525 515 525 4000 525
2006-03-16 525 525 525 525 5000 525
2006-03-17 526 526 526 526 1000 526
2006-03-20 510 526 510 526 26000 526
2006-03-22 528 528 516 528 12000 528
2006-03-23 520 527 520 522 6000 522
2006-03-24 512 528 512 525 7000 525
2006-03-27 526 526 517 525 27000 525
2006-03-28 524 548 524 547 11000 547
2006-03-29 546 550 536 546 12000 546
2006-03-30 540 540 535 536 21000 536
2006-03-31 530 546 520 546 7000 546
2006-04-03 546 546 526 546 3000 546
2006-04-04 546 550 545 550 7000 550
2006-04-05 545 550 541 547 11000 547
2006-04-06 540 550 540 550 9000 550
2006-04-07 543 550 542 550 9000 550
2006-04-10 550 552 540 552 19000 552
2006-04-11 553 565 550 560 31000 560
2006-04-12 567 572 560 560 15000 560
2006-04-13 560 565 545 560 12000 560
2006-04-14 545 560 545 560 8000 560
2006-04-17 550 550 550 550 1000 550
2006-04-18 540 550 535 550 8000 550
2006-04-19 546 546 546 546 1000 546
2006-04-20 527 552 526 549 28000 549
2006-04-21 539 552 539 550 32000 550
2006-04-24 550 560 550 560 10000 560
2006-04-25 557 557 557 557 1000 557
2006-04-26 560 566 550 566 21000 566
2006-04-27 560 569 550 569 19000 569
2006-04-28 552 553 552 553 4000 553
2006-05-01 534 562 534 562 7000 562
2006-05-02 553 564 553 564 4000 564
2006-05-11 554 563 554 562 31000 562
2006-05-12 553 564 553 564 8000 564
2006-05-16 551 555 549 550 7000 550
2006-05-17 541 548 540 548 3000 548
2006-05-18 520 550 520 550 9000 550
2006-05-19 545 550 545 550 11000 550
2006-05-22 550 559 547 547 4000 547
2006-05-23 541 550 540 547 11000 547
2006-05-24 537 540 537 540 7000 540
2006-05-25 546 546 530 537 10000 537
2006-05-29 530 540 526 526 45000 526
2006-05-30 527 527 516 524 9000 524
2006-05-31 515 523 515 523 3000 523
2006-06-01 513 520 513 518 5000 518
2006-06-02 513 517 482 517 10000 517
2006-06-06 501 510 500 510 9000 510
2006-06-08 485 490 470 470 13000 470
2006-06-09 460 490 455 485 15000 485
2006-06-12 490 493 490 493 4000 493
2006-06-15 490 490 490 490 3000 490
2006-06-16 490 515 490 515 15000 515
2006-06-20 515 515 515 515 1000 515
2006-06-21 495 507 487 507 5000 507
2006-06-22 497 508 497 508 2000 508
2006-06-23 505 505 505 505 1000 505
2006-06-26 490 510 490 510 5000 510
2006-06-27 500 508 500 503 3000 503
2006-06-29 510 510 510 510 1000 510
2006-06-30 503 509 501 509 4000 509
2006-07-04 509 509 500 509 4000 509
2006-07-06 504 504 500 500 2000 500
2006-07-10 492 508 492 504 7000 504
2006-07-12 489 489 489 489 1000 489
2006-07-13 490 490 480 480 3000 480
2006-07-18 465 465 465 465 1000 465
2006-07-19 470 470 470 470 7000 470
2006-07-20 485 485 475 475 2000 475
2006-07-21 460 460 460 460 2000 460
2006-07-24 460 470 460 470 3000 470
2006-07-25 480 480 480 480 1000 480
2006-07-27 483 483 463 482 5000 482
2006-07-28 485 499 485 499 3000 499
2006-07-31 514 514 514 514 5000 514
2006-08-03 514 514 514 514 1000 514
2006-08-04 505 505 505 505 1000 505
2006-08-07 502 502 502 502 3000 502
2006-08-08 502 502 497 497 11000 497
2006-08-10 480 499 480 499 2000 499
2006-08-14 505 510 505 510 3000 510
2006-08-16 500 504 500 504 3000 504
2006-08-17 504 504 504 504 11000 504
2006-08-18 500 503 499 500 23000 500
2006-08-21 500 500 498 498 2000 498
2006-08-22 500 500 500 500 1000 500
2006-08-23 491 499 491 495 6000 495
2006-08-24 496 496 494 494 2000 494
2006-08-25 494 495 494 495 2000 495
2006-08-28 494 494 494 494 1000 494
2006-08-31 500 500 500 500 5000 500
2006-09-04 500 506 500 506 19000 506
2006-09-06 500 506 500 506 3000 506
2006-09-07 496 506 496 506 16000 506
2006-09-08 510 510 510 510 4000 510
2006-09-11 500 505 500 504 5000 504
2006-09-12 500 503 500 503 2000 503
2006-09-14 500 500 500 500 1000 500
2006-09-15 485 495 485 495 6000 495
2006-09-19 500 500 500 500 1000 500
2006-09-20 500 500 500 500 1000 500
2006-09-21 485 495 485 495 2000 495
2006-09-25 493 493 493 493 1000 493
2006-09-26 489 489 489 489 1000 489
2006-09-28 487 495 487 495 3000 495
2006-09-29 495 495 495 495 1000 495
2006-10-02 475 495 475 495 4000 495
2006-10-03 485 491 485 486 9000 486
2006-10-04 476 486 476 486 2000 486
2006-10-05 494 494 494 494 1000 494
2006-10-10 499 499 490 490 3000 490
2006-10-11 480 491 480 491 4000 491
2006-10-12 486 486 486 486 1000 486
2006-10-13 486 486 486 486 1000 486
2006-10-17 480 480 480 480 1000 480
2006-10-18 465 477 465 477 5000 477
2006-10-20 476 476 476 476 1000 476
2006-10-23 461 480 461 480 15000 480
2006-10-24 470 470 470 470 1000 470
2006-10-25 462 468 456 468 9000 468
2006-10-27 458 469 458 469 6000 469
2006-10-30 484 498 484 498 5000 498
2006-10-31 485 493 481 493 8000 493
2006-11-01 488 490 488 490 3000 490
2006-11-02 485 485 481 481 2000 481
2006-11-06 489 489 489 489 2000 489
2006-11-08 482 482 481 481 2000 481
2006-11-09 476 476 476 476 2000 476
2006-11-13 460 469 460 469 3000 469
2006-11-14 459 483 459 483 9000 483
2006-11-15 473 473 470 470 2000 470
2006-11-16 460 466 460 466 6000 466
2006-11-17 469 469 469 469 1000 469
2006-11-20 469 469 466 466 3000 466
2006-11-21 470 470 470 470 1000 470
2006-11-22 460 474 460 474 4000 474
2006-11-27 470 470 460 465 8000 465
2006-11-29 460 460 460 460 1000 460
2006-11-30 450 450 450 450 3000 450
2006-12-01 446 448 446 448 4000 448
2006-12-04 449 450 434 450 7000 450
2006-12-05 448 448 448 448 2000 448
2006-12-06 444 449 442 448 6000 448
2006-12-07 440 440 435 435 11000 435
2006-12-08 427 433 427 433 11000 433
2006-12-11 435 435 430 435 3000 435
2006-12-12 430 430 430 430 1000 430
2006-12-13 430 430 430 430 5000 430
2006-12-14 425 428 423 428 16000 428
2006-12-15 430 430 429 430 4000 430
2006-12-18 430 443 430 443 12000 443
2006-12-19 440 440 435 435 2000 435
2006-12-20 440 440 430 431 6000 431
2006-12-21 431 435 431 435 5000 435
2006-12-22 426 429 426 429 2000 429
2006-12-25 434 437 427 437 6000 437
2006-12-26 428 428 420 426 17000 426
2006-12-27 426 435 426 435 6000 435
2006-12-28 426 431 426 431 4000 431


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。