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
1994-01-05 520 525 501 525 14000 525
1994-01-06 535 600 530 600 102000 600
1994-01-07 670 670 650 670 314000 670
1994-01-10 669 695 661 671 163000 671
1994-01-11 671 679 631 648 69000 648
1994-01-12 643 718 640 718 375000 718
1994-01-13 714 728 701 701 295000 701
1994-01-14 691 707 684 684 35000 684
1994-01-17 684 684 661 684 27000 684
1994-01-18 693 700 668 668 51000 668
1994-01-19 678 699 675 699 39000 699
1994-01-20 689 719 681 682 141000 682
1994-01-21 692 733 692 725 413000 725
1994-01-24 675 679 670 670 82000 670
1994-01-25 678 719 675 719 144000 719
1994-01-26 729 729 692 692 359000 692
1994-01-27 712 737 708 720 194000 720
1994-01-28 719 729 700 700 45000 700
1994-01-31 720 725 701 706 97000 706
1994-02-01 720 723 712 715 59000 715
1994-02-02 715 725 705 707 280000 707
1994-02-03 721 778 720 764 381000 764
1994-02-04 764 770 751 760 207000 760
1994-02-07 760 771 735 742 136000 742
1994-02-08 750 755 736 740 75000 740
1994-02-09 739 739 700 700 76000 700
1994-02-10 700 720 700 720 51000 720
1994-02-14 710 719 702 719 29000 719
1994-02-15 700 700 681 700 34000 700
1994-02-16 700 700 691 692 14000 692
1994-02-17 692 728 692 720 24000 720
1994-02-18 724 724 724 724 1000 724
1994-02-21 700 700 691 700 9000 700
1994-02-22 690 701 681 695 236000 695
1994-02-23 715 720 700 720 58000 720
1994-02-24 719 719 695 700 21000 700
1994-02-25 700 700 686 700 28000 700
1994-02-28 710 719 710 710 10000 710
1994-03-01 700 710 696 710 223000 710
1994-03-02 710 717 696 696 21000 696
1994-03-03 696 696 682 682 25000 682
1994-03-04 696 704 695 700 15000 700
1994-03-07 700 708 696 700 23000 700
1994-03-08 701 701 697 697 27000 697
1994-03-09 690 708 684 690 22000 690
1994-03-10 700 700 681 681 6000 681
1994-03-11 685 695 681 682 21000 682
1994-03-14 702 702 690 699 14000 699
1994-03-15 694 694 681 682 11000 682
1994-03-16 682 690 680 690 33000 690
1994-03-17 700 700 685 685 12000 685
1994-03-18 686 686 675 675 29000 675
1994-03-22 675 675 655 655 14000 655
1994-03-23 655 660 650 650 26000 650
1994-03-24 650 650 640 650 52000 650
1994-03-25 645 670 640 653 83000 653
1994-03-28 656 675 656 670 20000 670
1994-03-29 669 700 665 700 51000 700
1994-03-30 709 768 701 760 565000 760
1994-03-31 779 805 750 759 948000 759
1994-04-01 771 790 754 790 459000 790
1994-04-04 800 809 786 801 724000 801
1994-04-05 810 840 809 840 1364000 840
1994-04-06 869 940 869 939 1524000 939
1994-04-07 949 1040 949 1040 1757000 1040
1994-04-08 1120 1240 1060 1240 2462000 1240
1994-04-11 1040 1040 1040 1040 387000 1040
1994-04-12 1140 1220 1110 1120 1308000 1120
1994-04-13 1140 1180 1100 1130 612000 1130
1994-04-14 1110 1120 1060 1090 258000 1090
1994-04-15 1070 1100 999 1100 514000 1100
1994-04-18 1240 1290 1240 1280 1629000 1280
1994-04-19 1420 1480 1400 1480 1868000 1480
1994-04-20 1450 1520 1340 1400 2079000 1400
1994-04-21 1400 1600 1400 1600 1754000 1600
1994-04-22 1690 1860 1600 1610 2367000 1610
1994-04-25 1730 1740 1500 1630 1261000 1630
1994-04-26 1600 1700 1550 1560 917000 1560
1994-04-27 1530 1590 1380 1430 914000 1430
1994-04-28 1500 1630 1490 1630 1522000 1630
1994-05-02 1700 1750 1640 1710 1275000 1710
1994-05-06 1690 1770 1680 1700 864000 1700
1994-05-09 1690 1710 1610 1640 412000 1640
1994-05-10 1610 1650 1560 1620 328000 1620
1994-05-11 1590 1610 1540 1540 278000 1540
1994-05-12 1510 1530 1450 1450 368000 1450
1994-05-13 1470 1620 1450 1550 449000 1550
1994-05-16 1570 1580 1480 1480 148000 1480
1994-05-17 1460 1540 1450 1460 201000 1460
1994-05-18 1500 1510 1460 1480 135000 1480
1994-05-19 1490 1490 1430 1450 167000 1450
1994-05-20 1420 1430 1320 1400 304000 1400
1994-05-23 1370 1370 1320 1350 116000 1350
1994-05-24 1320 1350 1290 1310 232000 1310
1994-05-25 1310 1430 1310 1340 244000 1340
1994-05-26 1350 1400 1340 1350 91000 1350
1994-05-27 1540 1550 1510 1550 639000 1550
1994-05-30 1580 1580 1500 1570 233000 1570
1994-05-31 1560 1560 1480 1490 156000 1490
1994-06-01 1530 1560 1470 1470 178000 1470
1994-06-02 1470 1500 1450 1480 76000 1480
1994-06-03 1480 1480 1430 1450 131000 1450
1994-06-06 1440 1440 1400 1410 74000 1410
1994-06-07 1420 1470 1420 1420 58000 1420
1994-06-08 1440 1590 1430 1580 422000 1580
1994-06-09 1610 1640 1540 1560 457000 1560
1994-06-10 1570 1600 1540 1560 112000 1560
1994-06-13 1550 1560 1510 1530 62000 1530
1994-06-14 1530 1530 1470 1490 71000 1490
1994-06-15 1530 1620 1480 1620 227000 1620
1994-06-16 1650 1670 1580 1620 477000 1620
1994-06-17 1620 1620 1580 1590 140000 1590
1994-06-20 1600 1660 1570 1660 275000 1660
1994-06-21 1610 1660 1590 1610 289000 1610
1994-06-22 1580 1820 1580 1770 1447000 1770
1994-06-23 1800 1860 1690 1730 1964000 1730
1994-06-24 1740 1810 1700 1760 1188000 1760
1994-06-27 1730 1780 1690 1710 366000 1710
1994-06-28 1790 1920 1780 1910 2202000 1910
1994-06-29 1900 1960 1860 1890 1441000 1890
1994-06-30 1870 1920 1840 1890 511000 1890
1994-07-01 1890 2010 1870 1970 1311000 1970
1994-07-04 1970 2080 1960 2070 1238000 2070
1994-07-05 2080 2110 1980 1980 1113000 1980
1994-07-06 1990 2030 1960 1960 351000 1960
1994-07-07 1960 2040 1950 2030 376000 2030
1994-07-08 2050 2130 2020 2030 662000 2030
1994-07-11 1990 2100 1990 2050 393000 2050
1994-07-12 2070 2070 2010 2020 208000 2020
1994-07-13 2010 2070 1980 2040 274000 2040
1994-07-14 2080 2140 2050 2100 1013000 2100
1994-07-15 2140 2250 2120 2200 2152000 2200
1994-07-18 2220 2320 2200 2320 1864000 2320
1994-07-19 2360 2390 2240 2270 1414000 2270
1994-07-20 2350 2470 2320 2440 2030000 2440
1994-07-21 2460 2540 2360 2360 1610000 2360
1994-07-22 2380 2460 2010 2010 1440000 2010
1994-07-25 2020 2160 1900 1900 725000 1900
1994-07-26 1920 2090 1870 2080 969000 2080
1994-07-27 2180 2310 2140 2270 1940000 2270
1994-07-28 2270 2270 2070 2170 706000 2170
1994-07-29 2170 2220 2090 2140 420000 2140
1994-08-01 2130 2130 2080 2090 224000 2090
1994-08-02 2090 2200 2090 2110 364000 2110
1994-08-03 2090 2170 2050 2150 620000 2150
1994-08-04 2120 2170 2080 2090 216000 2090
1994-08-05 2090 2090 2060 2060 151000 2060
1994-08-08 2050 2050 1880 1920 295000 1920
1994-08-09 1950 1980 1890 1940 248000 1940
1994-08-10 1960 1960 1680 1700 493000 1700
1994-08-11 1720 1780 1580 1750 741000 1750
1994-08-12 1720 1760 1660 1730 300000 1730
1994-08-15 1710 1730 1670 1710 70000 1710
1994-08-16 1700 1780 1690 1760 245000 1760
1994-08-17 1790 1850 1780 1800 355000 1800
1994-08-18 1830 1850 1770 1780 100000 1780
1994-08-19 1750 1770 1670 1670 150000 1670
1994-08-22 1640 1650 1500 1500 413000 1500
1994-08-23 1500 1590 1440 1560 441000 1560
1994-08-24 1550 1590 1530 1590 117000 1590
1994-08-25 1590 1620 1560 1590 94000 1590
1994-08-26 1580 1580 1510 1540 66000 1540
1994-08-29 1510 1540 1500 1540 86000 1540
1994-08-30 1530 1530 1440 1480 204000 1480
1994-08-31 1470 1480 1380 1450 288000 1450
1994-09-01 1450 1450 1320 1320 228000 1320
1994-09-02 1300 1400 1290 1390 260000 1390
1994-09-05 1430 1470 1420 1440 227000 1440
1994-09-06 1450 1460 1410 1410 142000 1410
1994-09-07 1380 1410 1340 1350 84000 1350
1994-09-08 1350 1550 1350 1550 230000 1550
1994-09-09 1700 1750 1630 1650 679000 1650
1994-09-12 1680 1730 1670 1700 251000 1700
1994-09-13 1670 1670 1610 1630 177000 1630
1994-09-14 1630 1760 1630 1690 491000 1690
1994-09-16 1670 1700 1610 1610 93000 1610
1994-09-19 1610 1620 1530 1550 99000 1550
1994-09-20 1550 1620 1550 1600 116000 1600
1994-09-21 1570 1720 1570 1600 197000 1600
1994-09-22 1630 1700 1630 1700 130000 1700
1994-09-26 1710 1720 1670 1700 188000 1700
1994-09-27 1740 1800 1730 1770 582000 1770
1994-09-28 1830 1900 1830 1860 1542000 1860
1994-09-29 1930 1950 1880 1940 841000 1940
1994-09-30 1920 2220 1920 2170 2961000 2170
1994-10-03 2200 2300 2170 2190 2559000 2190
1994-10-04 2210 2250 2110 2170 1079000 2170
1994-10-05 2150 2300 2110 2300 1738000 2300
1994-10-06 2280 2360 2210 2220 2073000 2220
1994-10-07 2240 2280 2190 2240 608000 2240
1994-10-11 2260 2320 2220 2300 811000 2300
1994-10-12 2310 2410 2290 2400 2293000 2400
1994-10-13 2430 2460 2290 2320 1453000 2320
1994-10-14 2300 2380 2260 2340 424000 2340
1994-10-17 2330 2430 2300 2430 658000 2430
1994-10-18 2460 2480 2380 2390 1113000 2390
1994-10-19 2420 2610 2390 2570 3487000 2570
1994-10-20 2560 2580 2440 2450 2072000 2450
1994-10-21 2390 2430 2190 2240 1185000 2240
1994-10-24 2200 2200 1880 2000 1130000 2000
1994-10-25 2040 2140 2010 2100 760000 2100
1994-10-26 2080 2130 2030 2100 341000 2100
1994-10-27 2100 2100 1980 1980 235000 1980
1994-10-28 1820 1840 1670 1700 513000 1700
1994-10-31 1940 1970 1900 1970 558000 1970
1994-11-01 2120 2170 2050 2090 779000 2090
1994-11-02 2130 2160 1970 2040 219000 2040
1994-11-04 2020 2050 1970 1990 170000 1990
1994-11-07 1960 1970 1830 1850 238000 1850
1994-11-08 1820 1980 1770 1980 296000 1980
1994-11-09 2040 2090 1900 1930 681000 1930
1994-11-10 1960 1980 1870 1950 112000 1950
1994-11-11 1890 1960 1830 1850 178000 1850
1994-11-14 1860 1870 1820 1870 81000 1870
1994-11-15 1880 1940 1860 1900 66000 1900
1994-11-16 1930 2040 1840 2000 209000 2000
1994-11-17 2040 2110 2010 2060 836000 2060
1994-11-18 2100 2130 2020 2030 406000 2030
1994-11-21 2070 2070 1960 2000 129000 2000
1994-11-22 1990 2090 1920 1980 165000 1980
1994-11-24 1950 1990 1920 1930 164000 1930
1994-11-25 1950 2000 1930 1940 134000 1940
1994-11-28 1980 2080 1980 2080 185000 2080
1994-11-29 2110 2130 2060 2100 388000 2100
1994-11-30 2100 2240 2070 2220 1352000 2220
1994-12-01 2260 2270 2190 2200 957000 2200
1994-12-02 2240 2340 2220 2320 1167000 2320
1994-12-05 2330 2360 2250 2290 388000 2290
1994-12-06 2250 2320 2250 2270 345000 2270
1994-12-07 2290 2360 2270 2280 615000 2280
1994-12-08 2300 2330 2140 2170 337000 2170
1994-12-09 2200 2210 2040 2040 269000 2040
1994-12-12 2080 2150 2060 2120 93000 2120
1994-12-13 2150 2170 2040 2100 107000 2100
1994-12-14 2060 2120 2060 2060 65000 2060
1994-12-15 2070 2100 2030 2090 106000 2090
1994-12-16 2090 2090 2020 2020 72000 2020
1994-12-19 2070 2090 1990 1990 46000 1990
1994-12-20 1980 2090 1920 2000 183000 2000
1994-12-21 2010 2080 2010 2050 62000 2050
1994-12-22 2060 2060 1980 2000 98000 2000
1994-12-26 1980 1990 1930 1940 72000 1940
1994-12-27 1970 2040 1950 2030 99000 2030
1994-12-28 2070 2090 2030 2050 114000 2050
1994-12-29 2000 2050 1990 2020 70000 2020
1994-12-30 2030 2060 2020 2060 53000 2060


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。