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
1996-01-04 1160 1180 1160 1180 25000 1180
1996-01-05 1190 1200 1160 1190 81000 1190
1996-01-08 1200 1390 1200 1370 1508000 1370
1996-01-09 1390 1420 1310 1310 758000 1310
1996-01-10 1330 1370 1300 1310 197000 1310
1996-01-11 1300 1310 1260 1280 119000 1280
1996-01-12 1260 1280 1250 1260 91000 1260
1996-01-16 1280 1310 1260 1260 80000 1260
1996-01-17 1270 1290 1250 1260 86000 1260
1996-01-18 1260 1260 1170 1200 103000 1200
1996-01-19 1220 1220 1180 1220 76000 1220
1996-01-22 1200 1220 1200 1200 19000 1200
1996-01-23 1190 1250 1180 1250 48000 1250
1996-01-24 1250 1260 1210 1240 55000 1240
1996-01-25 1250 1270 1230 1270 54000 1270
1996-01-26 1260 1270 1210 1220 34000 1220
1996-01-29 1220 1240 1200 1210 62000 1210
1996-01-30 1220 1230 1190 1230 39000 1230
1996-01-31 1210 1290 1210 1280 126000 1280
1996-02-01 1330 1350 1280 1290 303000 1290
1996-02-02 1320 1330 1280 1290 149000 1290
1996-02-05 1290 1290 1250 1260 32000 1260
1996-02-06 1260 1260 1230 1260 36000 1260
1996-02-07 1250 1250 1220 1230 56000 1230
1996-02-08 1260 1260 1230 1250 42000 1250
1996-02-09 1240 1280 1240 1260 49000 1260
1996-02-13 1270 1270 1240 1250 48000 1250
1996-02-14 1250 1310 1250 1310 130000 1310
1996-02-15 1340 1340 1300 1310 222000 1310
1996-02-16 1300 1300 1270 1300 81000 1300
1996-02-19 1280 1310 1280 1310 68000 1310
1996-02-20 1330 1380 1320 1350 356000 1350
1996-02-21 1370 1390 1330 1330 382000 1330
1996-02-22 1330 1340 1300 1300 57000 1300
1996-02-23 1320 1320 1290 1300 36000 1300
1996-02-26 1300 1300 1270 1270 35000 1270
1996-02-27 1260 1260 1250 1260 66000 1260
1996-02-28 1280 1290 1250 1260 25000 1260
1996-02-29 1260 1300 1250 1300 53000 1300
1996-03-01 1310 1340 1300 1310 79000 1310
1996-03-04 1270 1290 1260 1260 41000 1260
1996-03-05 1290 1310 1260 1280 25000 1280
1996-03-06 1270 1280 1260 1270 17000 1270
1996-03-07 1260 1270 1240 1250 41000 1250
1996-03-08 1250 1280 1250 1280 47000 1280
1996-03-11 1230 1240 1230 1230 52000 1230
1996-03-12 1240 1260 1230 1260 48000 1260
1996-03-13 1280 1280 1250 1270 81000 1270
1996-03-14 1260 1260 1230 1260 18000 1260
1996-03-15 1290 1330 1290 1300 148000 1300
1996-03-18 1320 1320 1290 1300 54000 1300
1996-03-19 1290 1290 1260 1270 50000 1270
1996-03-21 1250 1350 1240 1340 154000 1340
1996-03-22 1360 1370 1340 1360 275000 1360
1996-03-25 1360 1360 1310 1310 68000 1310
1996-03-26 1320 1350 1310 1320 33000 1320
1996-03-27 1310 1330 1300 1300 32000 1300
1996-03-28 1300 1310 1280 1280 38000 1280
1996-03-29 1300 1310 1270 1290 29000 1290
1996-04-01 1350 1350 1300 1310 43000 1310
1996-04-02 1320 1320 1270 1290 44000 1290
1996-04-03 1280 1310 1270 1310 53000 1310
1996-04-04 1310 1310 1270 1290 32000 1290
1996-04-05 1290 1300 1270 1290 32000 1290
1996-04-08 1330 1330 1290 1290 34000 1290
1996-04-09 1300 1300 1280 1300 36000 1300
1996-04-10 1300 1300 1290 1300 21000 1300
1996-04-11 1300 1330 1300 1330 69000 1330
1996-04-12 1330 1390 1330 1380 327000 1380
1996-04-15 1420 1580 1400 1580 830000 1580
1996-04-16 1610 1660 1500 1500 1108000 1500
1996-04-17 1480 1530 1470 1490 214000 1490
1996-04-18 1500 1500 1450 1470 133000 1470
1996-04-19 1590 1620 1520 1560 605000 1560
1996-04-22 1570 1580 1500 1520 108000 1520
1996-04-23 1500 1500 1480 1500 60000 1500
1996-04-24 1480 1570 1480 1570 100000 1570
1996-04-25 1570 1590 1520 1560 201000 1560
1996-04-26 1510 1530 1490 1520 54000 1520
1996-04-30 1470 1500 1470 1480 38000 1480
1996-05-01 1480 1530 1460 1490 84000 1490
1996-05-02 1510 1560 1500 1550 192000 1550
1996-05-07 1570 1580 1490 1500 77000 1500
1996-05-08 1490 1500 1470 1470 41000 1470
1996-05-09 1490 1490 1460 1460 27000 1460
1996-05-10 1460 1480 1440 1440 52000 1440
1996-05-13 1420 1430 1390 1390 64000 1390
1996-05-14 1400 1420 1390 1400 35000 1400
1996-05-15 1410 1440 1410 1430 28000 1430
1996-05-16 1440 1440 1410 1410 32000 1410
1996-05-17 1430 1430 1390 1390 25000 1390
1996-05-20 1390 1410 1390 1400 11000 1400
1996-05-21 1400 1400 1370 1380 20000 1380
1996-05-22 1360 1370 1350 1350 49000 1350
1996-05-23 1360 1360 1320 1320 28000 1320
1996-05-24 1320 1340 1320 1320 32000 1320
1996-05-27 1340 1340 1320 1330 23000 1330
1996-05-28 1330 1330 1330 1330 5000 1330
1996-05-29 1330 1330 1300 1320 24000 1320
1996-05-30 1320 1320 1280 1280 46000 1280
1996-05-31 1290 1310 1280 1300 54000 1300
1996-06-03 1300 1300 1250 1250 51000 1250
1996-06-04 1240 1280 1240 1270 53000 1270
1996-06-05 1270 1270 1250 1260 29000 1260
1996-06-06 1260 1290 1250 1260 35000 1260
1996-06-07 1250 1250 1240 1240 27000 1240
1996-06-10 1240 1240 1200 1210 39000 1210
1996-06-11 1210 1210 1190 1190 57000 1190
1996-06-12 1190 1260 1180 1260 61000 1260
1996-06-13 1270 1280 1260 1280 35000 1280
1996-06-14 1260 1280 1260 1260 14000 1260
1996-06-17 1250 1260 1250 1260 6000 1260
1996-06-18 1260 1260 1250 1250 4000 1250
1996-06-19 1250 1260 1230 1230 24000 1230
1996-06-20 1230 1230 1220 1230 11000 1230
1996-06-21 1220 1220 1220 1220 12000 1220
1996-06-24 1250 1250 1240 1240 13000 1240
1996-06-25 1250 1260 1240 1260 30000 1260
1996-06-26 1250 1270 1250 1270 23000 1270
1996-06-27 1260 1270 1250 1250 16000 1250
1996-06-28 1250 1270 1240 1240 17000 1240
1996-07-01 1250 1260 1240 1240 3000 1240
1996-07-02 1250 1250 1230 1240 12000 1240
1996-07-03 1240 1250 1230 1250 10000 1250
1996-07-04 1240 1240 1200 1220 20000 1220
1996-07-05 1230 1240 1220 1230 17000 1230
1996-07-08 1220 1230 1200 1210 37000 1210
1996-07-09 1210 1220 1200 1210 24000 1210
1996-07-10 1220 1240 1200 1200 36000 1200
1996-07-11 1220 1230 1220 1220 14000 1220
1996-07-12 1220 1220 1200 1200 20000 1200
1996-07-15 1210 1210 1200 1200 24000 1200
1996-07-16 1210 1220 1210 1210 17000 1210
1996-07-17 1210 1220 1200 1220 12000 1220
1996-07-18 1220 1220 1210 1210 22000 1210
1996-07-19 1210 1270 1210 1240 73000 1240
1996-07-22 1250 1250 1230 1230 8000 1230
1996-07-23 1230 1230 1230 1230 4000 1230
1996-07-24 1230 1230 1200 1200 26000 1200
1996-07-25 1200 1200 1170 1200 40000 1200
1996-07-26 1200 1200 1200 1200 3000 1200
1996-07-29 1190 1190 1180 1180 25000 1180
1996-07-30 1160 1160 1100 1110 52000 1110
1996-07-31 1110 1120 1070 1070 72000 1070
1996-08-01 1090 1100 1070 1100 58000 1100
1996-08-02 1120 1150 1110 1130 32000 1130
1996-08-05 1150 1150 1120 1150 14000 1150
1996-08-06 1140 1140 1120 1130 10000 1130
1996-08-07 1130 1130 1090 1090 40000 1090
1996-08-08 1080 1110 1080 1100 29000 1100
1996-08-09 1100 1100 1070 1070 20000 1070
1996-08-12 1050 1070 1000 1020 55000 1020
1996-08-13 1030 1070 1030 1070 48000 1070
1996-08-14 1070 1080 1050 1070 20000 1070
1996-08-15 1080 1090 1080 1080 8000 1080
1996-08-16 1070 1080 1070 1080 23000 1080
1996-08-19 1080 1100 1080 1100 39000 1100
1996-08-20 1100 1100 1080 1080 22000 1080
1996-08-21 1090 1120 1090 1120 51000 1120
1996-08-22 1140 1140 1090 1090 18000 1090
1996-08-23 1100 1100 1090 1100 11000 1100
1996-08-26 1100 1110 1100 1110 23000 1110
1996-08-27 1110 1110 1100 1100 16000 1100
1996-08-28 1100 1120 1100 1120 37000 1120
1996-08-29 1120 1120 1090 1100 19000 1100
1996-08-30 1080 1080 1070 1070 18000 1070
1996-09-02 1050 1070 1050 1050 39000 1050
1996-09-03 1060 1070 1050 1060 11000 1060
1996-09-04 1060 1070 1050 1050 28000 1050
1996-09-05 1060 1060 1050 1060 10000 1060
1996-09-06 1050 1050 1050 1050 16000 1050
1996-09-09 1040 1050 1040 1050 10000 1050
1996-09-10 1050 1080 1050 1070 26000 1070
1996-09-11 1060 1060 1050 1050 11000 1050
1996-09-12 1060 1070 1050 1070 12000 1070
1996-09-13 1060 1070 1050 1050 19000 1050
1996-09-17 1050 1120 1050 1110 21000 1110
1996-09-18 1120 1120 1060 1060 16000 1060
1996-09-19 1080 1080 1060 1060 10000 1060
1996-09-20 1060 1060 1050 1050 20000 1050
1996-09-25 1040 1050 1030 1040 28000 1040
1996-09-26 1050 1050 1040 1050 23000 1050
1996-09-27 1050 1050 1040 1040 20000 1040
1996-09-30 1040 1040 1020 1020 30000 1020
1996-10-01 1020 1030 1010 1030 51000 1030
1996-10-03 1030 1040 1030 1030 16000 1030
1996-10-04 1020 1020 1010 1020 18000 1020
1996-10-07 1020 1030 1010 1010 23000 1010
1996-10-08 1010 1020 1000 1000 43000 1000
1996-10-09 1000 1000 971 990 75000 990
1996-10-11 980 990 960 968 55000 968
1996-10-14 949 949 891 910 68000 910
1996-10-15 900 940 900 915 106000 915
1996-10-16 945 970 934 941 119000 941
1996-10-17 970 1030 970 1010 87000 1010
1996-10-18 1010 1020 960 960 104000 960
1996-10-21 1000 1000 990 990 23000 990
1996-10-22 970 970 965 970 44000 970
1996-10-23 980 980 950 951 46000 951
1996-10-24 952 960 952 956 13000 956
1996-10-25 957 965 945 945 57000 945
1996-10-28 935 935 930 931 26000 931
1996-10-29 950 950 930 940 27000 940
1996-10-30 940 949 931 931 31000 931
1996-10-31 940 943 931 933 25000 933
1996-11-01 935 935 920 925 36000 925
1996-11-05 931 931 910 915 19000 915
1996-11-06 923 935 923 935 19000 935
1996-11-07 945 950 930 930 29000 930
1996-11-08 925 931 920 930 32000 930
1996-11-11 921 950 920 920 18000 920
1996-11-12 923 924 923 923 5000 923
1996-11-13 921 921 911 911 32000 911
1996-11-14 910 911 905 910 20000 910
1996-11-15 905 912 905 905 14000 905
1996-11-18 902 902 896 900 31000 900
1996-11-19 900 900 899 899 7000 899
1996-11-20 895 900 892 899 14000 899
1996-11-21 895 895 890 890 30000 890
1996-11-22 889 899 880 890 53000 890
1996-11-25 920 930 920 930 16000 930
1996-11-26 920 930 900 900 16000 900
1996-11-27 899 905 890 900 23000 900
1996-11-28 890 890 885 885 17000 885
1996-11-29 884 884 880 881 38000 881
1996-12-02 871 871 860 865 18000 865
1996-12-03 863 863 841 845 39000 845
1996-12-04 840 840 801 820 37000 820
1996-12-05 810 813 800 807 25000 807
1996-12-06 811 820 810 815 34000 815
1996-12-09 820 860 820 856 11000 856
1996-12-11 936 936 887 888 97000 888
1996-12-12 898 903 890 890 25000 890
1996-12-13 888 890 850 859 24000 859
1996-12-16 850 885 850 885 4000 885
1996-12-17 886 896 856 856 16000 856
1996-12-18 866 866 854 854 18000 854
1996-12-19 844 845 801 806 32000 806
1996-12-20 810 820 810 814 18000 814
1996-12-24 805 805 765 770 38000 770
1996-12-25 770 780 770 780 28000 780
1996-12-26 779 779 751 758 24000 758
1996-12-27 758 775 750 770 24000 770
1996-12-30 760 763 760 762 11000 762


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。