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
2009-01-05 929 935 920 925 226000 1850
2009-01-06 928 928 915 915 206000 1830
2009-01-07 915 915 893 894 266000 1788
2009-01-08 887 890 875 876 211000 1752
2009-01-09 872 875 853 863 258000 1726
2009-01-13 855 860 844 849 157000 1698
2009-01-14 856 876 852 868 211000 1736
2009-01-15 850 872 850 857 176000 1714
2009-01-16 867 873 862 871 124000 1742
2009-01-19 898 899 885 890 310000 1780
2009-01-20 893 897 866 875 218000 1750
2009-01-21 855 858 843 843 231000 1686
2009-01-22 845 854 824 844 253000 1688
2009-01-23 835 847 824 839 172000 1678
2009-01-26 849 849 825 832 159000 1664
2009-01-27 833 855 833 853 167000 1706
2009-01-28 833 852 831 845 177000 1690
2009-01-29 859 869 849 864 174000 1728
2009-01-30 860 860 838 839 401000 1678
2009-02-02 833 839 828 834 183000 1668
2009-02-03 830 835 812 820 148000 1640
2009-02-04 812 845 812 842 271000 1684
2009-02-05 839 850 832 841 238000 1682
2009-02-06 832 842 821 822 277000 1644
2009-02-09 822 824 799 800 336000 1600
2009-02-10 800 821 800 805 260000 1610
2009-02-12 799 800 780 782 331000 1564
2009-02-13 789 810 783 805 208000 1610
2009-02-16 820 863 819 859 442000 1718
2009-02-17 842 842 825 830 251000 1660
2009-02-18 820 826 813 823 124000 1646
2009-02-19 824 845 824 844 144000 1688
2009-02-20 860 860 844 844 194000 1688
2009-02-23 844 867 841 859 194000 1718
2009-02-24 864 864 851 861 129000 1722
2009-02-25 878 880 860 871 163000 1742
2009-02-26 878 882 870 877 177000 1754
2009-02-27 878 899 873 894 260000 1788
2009-03-02 895 899 878 885 194000 1770
2009-03-03 885 889 866 884 297000 1768
2009-03-04 892 914 890 903 219000 1806
2009-03-05 918 937 912 935 204000 1870
2009-03-06 929 950 921 942 263000 1884
2009-03-09 950 958 935 942 214000 1884
2009-03-10 951 956 930 939 202000 1878
2009-03-11 949 959 940 958 213000 1916
2009-03-12 948 953 921 933 183000 1866
2009-03-13 936 954 936 952 279000 1904
2009-03-16 958 967 952 966 116000 1932
2009-03-17 967 983 965 979 153000 1958
2009-03-18 981 985 970 979 181000 1958
2009-03-19 986 990 982 983 107000 1966
2009-03-23 988 1007 984 1007 241000 2014
2009-03-24 1011 1018 999 1007 269000 2014
2009-03-25 1011 1020 1000 1020 229000 2040
2009-03-26 1000 1010 985 1007 137000 2014
2009-03-27 1007 1023 1003 1014 160000 2028
2009-03-30 994 1031 989 1000 242000 2000
2009-03-31 984 1003 976 983 205000 1966
2009-04-01 973 1001 971 1000 156000 2000
2009-04-02 1001 1017 1000 1013 112000 2026
2009-04-03 996 1009 982 989 167000 1978
2009-04-06 988 999 968 979 213000 1958
2009-04-07 969 990 969 990 136000 1980
2009-04-08 989 989 973 978 88000 1956
2009-04-09 978 979 969 973 136000 1946
2009-04-10 967 969 951 962 132000 1924
2009-04-13 965 965 951 959 98000 1918
2009-04-14 959 971 954 967 81000 1934
2009-04-15 957 967 952 967 110000 1934
2009-04-16 967 998 967 976 165000 1952
2009-04-17 978 981 967 970 128000 1940
2009-04-20 971 980 968 969 89000 1938
2009-04-21 969 971 943 946 254000 1892
2009-04-22 946 959 945 946 142000 1892
2009-04-23 936 947 934 946 143000 1892
2009-04-24 937 941 915 917 117000 1834
2009-04-27 937 942 909 917 124000 1834
2009-04-28 918 931 900 901 137000 1802
2009-04-30 927 944 915 915 135000 1830
2009-05-01 920 921 902 906 118000 1812
2009-05-07 945 945 912 919 140000 1838
2009-05-08 910 931 905 931 146000 1862
2009-05-11 929 941 923 933 118000 1866
2009-05-12 934 942 930 930 53000 1860
2009-05-13 928 983 916 968 117000 1936
2009-05-14 958 969 944 948 234000 1896
2009-05-15 949 949 936 945 117000 1890
2009-05-18 937 945 930 930 85000 1860
2009-05-19 939 946 931 946 73000 1892
2009-05-20 954 958 932 937 135000 1874
2009-05-21 929 944 925 937 85000 1874
2009-05-22 934 941 930 933 60000 1866
2009-05-25 928 945 928 936 85000 1872
2009-05-26 946 946 933 935 88000 1870
2009-05-27 941 941 928 930 76000 1860
2009-05-28 922 937 922 935 117000 1870
2009-05-29 926 928 916 917 163000 1834
2009-06-01 925 927 917 926 109000 1852
2009-06-02 928 928 917 917 120000 1834
2009-06-03 917 920 914 916 61000 1832
2009-06-04 914 920 912 917 67000 1834
2009-06-05 919 919 910 911 64000 1822
2009-06-08 921 921 906 908 71000 1816
2009-06-09 906 907 901 907 77000 1814
2009-06-10 906 916 906 916 76000 1832
2009-06-11 919 919 909 919 87000 1838
2009-06-12 916 925 913 920 166000 1840
2009-06-15 921 942 916 940 150000 1880
2009-06-16 950 953 922 925 198000 1850
2009-06-17 926 945 926 940 88000 1880
2009-06-18 947 947 929 942 85000 1884
2009-06-19 942 946 936 942 115000 1884
2009-06-22 943 973 943 964 177000 1928
2009-06-23 958 958 943 949 113000 1898
2009-06-24 945 956 944 947 77000 1894
2009-06-25 956 964 954 957 155000 1914
2009-06-26 973 973 960 965 116000 1930
2009-06-29 968 969 961 961 67000 1922
2009-06-30 967 969 961 967 76000 1934
2009-07-01 950 970 950 960 86000 1920
2009-07-02 967 969 948 953 101000 1906
2009-07-03 940 946 930 944 89000 1888
2009-07-06 935 949 935 939 89000 1878
2009-07-07 941 954 941 954 88000 1908
2009-07-08 954 954 944 950 57000 1900
2009-07-09 938 938 922 928 111000 1856
2009-07-10 938 938 932 937 64000 1874
2009-07-13 928 935 922 922 78000 1844
2009-07-14 932 932 913 921 125000 1842
2009-07-15 920 930 918 920 47000 1840
2009-07-16 923 925 916 916 47000 1832
2009-07-17 915 923 915 922 60000 1844
2009-07-21 946 947 937 945 145000 1890
2009-07-22 955 962 950 958 80000 1916
2009-07-23 957 963 950 954 60000 1908
2009-07-24 955 967 950 967 106000 1934
2009-07-27 970 999 967 971 190000 1942
2009-07-28 972 980 966 978 59000 1956
2009-07-29 978 995 978 985 84000 1970
2009-07-30 1000 1012 991 1006 252000 2012
2009-07-31 1004 1020 1000 1017 145000 2034
2009-08-03 1026 1026 1016 1021 68000 2042
2009-08-04 1025 1025 1017 1023 72000 2046
2009-08-05 1021 1021 1013 1013 86000 2026
2009-08-06 1011 1015 1005 1012 101000 2024
2009-08-07 997 1008 991 1002 85000 2004
2009-08-10 1003 1017 994 1000 98000 2000
2009-08-11 1001 1011 1001 1011 64000 2022
2009-08-12 1004 1007 997 997 74000 1994
2009-08-13 997 1008 993 995 81000 1990
2009-08-14 991 1004 990 1000 73000 2000
2009-08-17 995 995 980 980 87000 1960
2009-08-18 980 987 980 984 77000 1968
2009-08-19 986 996 982 982 104000 1964
2009-08-20 985 1008 985 1007 112000 2014
2009-08-21 996 1001 988 998 68000 1996
2009-08-24 1008 1025 1008 1023 123000 2046
2009-08-25 1008 1020 1008 1012 84000 2024
2009-08-26 1021 1023 1014 1021 100000 2042
2009-08-27 1022 1022 1007 1013 84000 2026
2009-08-28 1016 1025 1013 1023 94000 2046
2009-08-31 1025 1041 1013 1025 165000 2050
2009-09-01 1025 1035 1017 1028 49000 2056
2009-09-02 1021 1021 998 1004 175000 2008
2009-09-03 995 1003 993 999 109000 1998
2009-09-04 995 995 982 986 89000 1972
2009-09-07 990 990 979 980 47000 1960
2009-09-08 978 984 978 980 66000 1960
2009-09-09 981 981 966 968 80000 1936
2009-09-10 975 986 969 978 103000 1956
2009-09-11 979 983 972 973 156000 1946
2009-09-14 975 975 963 967 83000 1934
2009-09-15 968 976 966 976 95000 1952
2009-09-16 976 993 967 968 108000 1936
2009-09-17 969 978 966 970 99000 1940
2009-09-18 968 978 961 978 139000 1956
2009-09-24 999 1013 989 1002 294000 2004
2009-09-25 994 994 970 984 100000 1968
2009-09-28 982 989 978 989 98000 1978
2009-09-29 987 987 977 983 66000 1966
2009-09-30 986 999 978 999 70000 1998
2009-10-01 979 995 972 993 96000 1986
2009-10-02 994 994 968 970 134000 1940
2009-10-05 970 970 958 970 81000 1940
2009-10-06 961 961 944 947 111000 1894
2009-10-07 956 956 930 938 134000 1876
2009-10-08 958 958 948 956 166000 1912
2009-10-09 966 966 947 961 164000 1922
2009-10-13 962 969 960 964 72000 1928
2009-10-14 966 972 954 961 115000 1922
2009-10-15 970 977 969 971 105000 1942
2009-10-16 978 979 969 972 75000 1944
2009-10-19 976 987 964 987 179000 1974
2009-10-20 1017 1018 1003 1010 240000 2020
2009-10-21 1002 1007 1000 1006 140000 2012
2009-10-22 995 1010 990 1010 107000 2020
2009-10-23 1002 1009 1001 1004 100000 2008
2009-10-26 1012 1020 1010 1018 147000 2036
2009-10-27 1019 1019 1001 1004 99000 2008
2009-10-28 1008 1009 994 999 107000 1998
2009-10-29 997 1021 928 941 373000 1882
2009-10-30 981 989 971 989 271000 1978
2009-11-02 999 1007 981 995 162000 1990
2009-11-04 986 1006 980 1006 166000 2012
2009-11-05 1005 1007 996 997 40000 1994
2009-11-06 1005 1005 990 997 57000 1994
2009-11-09 998 998 983 991 57000 1982
2009-11-10 995 1004 993 999 108000 1998
2009-11-11 1000 1005 987 988 70000 1976
2009-11-12 982 982 967 970 106000 1940
2009-11-13 961 974 961 968 83000 1936
2009-11-16 961 986 959 975 86000 1950
2009-11-17 975 986 955 967 87000 1934
2009-11-18 967 984 964 979 112000 1958
2009-11-19 980 990 980 988 97000 1976
2009-11-20 979 991 979 991 129000 1982
2009-11-24 991 991 981 983 102000 1966
2009-11-25 984 987 971 981 59000 1962
2009-11-26 983 987 974 978 65000 1956
2009-11-27 971 989 970 980 128000 1960
2009-11-30 975 1003 975 1003 200000 2006
2009-12-01 986 1013 986 1011 134000 2022
2009-12-02 1012 1012 1000 1007 91000 2014
2009-12-03 1008 1032 1004 1032 178000 2064
2009-12-04 1017 1017 1006 1013 97000 2026
2009-12-07 1023 1025 1017 1021 57000 2042
2009-12-08 1019 1027 1018 1024 83000 2048
2009-12-09 1025 1040 1020 1033 105000 2066
2009-12-10 1032 1032 1020 1030 72000 2060
2009-12-11 1037 1044 1034 1043 208000 2086
2009-12-14 1048 1049 1031 1040 108000 2080
2009-12-15 1040 1040 1028 1039 38000 2078
2009-12-16 1040 1049 1035 1044 110000 2088
2009-12-17 1025 1036 1024 1026 93000 2052
2009-12-18 1030 1043 1026 1042 116000 2084
2009-12-21 1043 1048 1036 1036 121000 2072
2009-12-22 1046 1046 1037 1037 92000 2074
2009-12-24 1037 1053 1037 1050 77000 2100
2009-12-25 1050 1050 1042 1045 46000 2090
2009-12-28 1055 1057 1048 1051 76000 2102
2009-12-29 1045 1056 1045 1056 55000 2112
2009-12-30 1050 1051 1038 1038 103000 2076


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。