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 1640 1680 1620 1680 16000 1680
1996-01-05 1710 1710 1660 1710 10000 1710
1996-01-08 1710 1790 1710 1790 52000 1790
1996-01-09 1800 1860 1800 1850 114000 1850
1996-01-10 1860 1950 1830 1890 123000 1890
1996-01-11 1820 1890 1820 1880 39000 1880
1996-01-12 1890 1890 1820 1820 15000 1820
1996-01-16 1800 1820 1780 1790 15000 1790
1996-01-17 1780 1780 1750 1750 26000 1750
1996-01-18 1750 1750 1590 1600 55000 1600
1996-01-19 1660 1730 1620 1730 28000 1730
1996-01-22 1700 1700 1680 1700 8000 1700
1996-01-23 1680 1680 1680 1680 2000 1680
1996-01-24 1650 1650 1630 1650 5000 1650
1996-01-25 1660 1680 1650 1650 5000 1650
1996-01-26 1690 1730 1680 1730 13000 1730
1996-01-29 1750 1760 1730 1730 9000 1730
1996-01-30 1730 1730 1700 1700 6000 1700
1996-02-01 1670 1730 1650 1730 18000 1730
1996-02-02 1750 1760 1750 1760 12000 1760
1996-02-05 1730 1730 1730 1730 1000 1730
1996-02-06 1720 1740 1710 1710 14000 1710
1996-02-07 1700 1710 1700 1710 10000 1710
1996-02-08 1650 1690 1650 1660 17000 1660
1996-02-09 1690 1690 1660 1670 13000 1670
1996-02-13 1650 1660 1610 1610 19000 1610
1996-02-14 1630 1640 1610 1610 38000 1610
1996-02-15 1640 1640 1640 1640 1000 1640
1996-02-16 1630 1630 1580 1580 43000 1580
1996-02-19 1580 1600 1580 1600 5000 1600
1996-02-20 1600 1600 1600 1600 2000 1600
1996-02-21 1610 1650 1610 1650 4000 1650
1996-02-22 1630 1630 1620 1620 10000 1620
1996-02-23 1620 1620 1620 1620 5000 1620
1996-02-26 1620 1620 1620 1620 7000 1620
1996-02-27 1610 1610 1590 1590 8000 1590
1996-02-28 1580 1590 1580 1590 6000 1590
1996-03-01 1590 1590 1560 1580 14000 1580
1996-03-04 1600 1600 1600 1600 2000 1600
1996-03-05 1600 1650 1600 1610 14000 1610
1996-03-06 1610 1610 1610 1610 12000 1610
1996-03-07 1610 1610 1610 1610 12000 1610
1996-03-08 1570 1600 1570 1600 16000 1600
1996-03-11 1610 1610 1610 1610 8000 1610
1996-03-12 1610 1610 1580 1580 6000 1580
1996-03-13 1600 1600 1590 1590 6000 1590
1996-03-14 1600 1600 1580 1580 2000 1580
1996-03-15 1610 1620 1600 1620 3000 1620
1996-03-18 1610 1610 1610 1610 2000 1610
1996-03-19 1640 1640 1610 1620 7000 1620
1996-03-21 1600 1650 1600 1650 6000 1650
1996-03-22 1650 1670 1650 1670 24000 1670
1996-03-25 1670 1670 1670 1670 1000 1670
1996-03-28 1650 1650 1650 1650 5000 1650
1996-04-01 1680 1690 1670 1670 6000 1670
1996-04-02 1680 1680 1680 1680 2000 1680
1996-04-03 1680 1720 1680 1680 13000 1680
1996-04-04 1660 1680 1650 1680 7000 1680
1996-04-05 1680 1700 1660 1680 32000 1680
1996-04-08 1710 1720 1710 1720 15000 1720
1996-04-09 1720 1780 1720 1780 6000 1780
1996-04-10 1750 1800 1730 1800 42000 1800
1996-04-11 1750 1780 1750 1780 12000 1780
1996-04-15 1770 1770 1730 1740 6000 1740
1996-04-16 1720 1740 1720 1740 3000 1740
1996-04-18 1760 1760 1730 1730 2000 1730
1996-04-19 1720 1730 1720 1720 3000 1720
1996-04-22 1730 1790 1730 1760 14000 1760
1996-04-23 1790 1800 1780 1790 21000 1790
1996-04-24 1760 1770 1760 1770 4000 1770
1996-04-25 1760 1770 1730 1740 23000 1740
1996-04-26 1740 1760 1740 1760 17000 1760
1996-04-30 1760 1760 1740 1740 2000 1740
1996-05-01 1780 1800 1760 1760 32000 1760
1996-05-02 1790 1790 1740 1740 10000 1740
1996-05-07 1740 1740 1730 1730 4000 1730
1996-05-08 1700 1720 1700 1720 3000 1720
1996-05-09 1750 1750 1680 1690 7000 1690
1996-05-10 1680 1700 1680 1680 6000 1680
1996-05-13 1680 1680 1650 1650 12000 1650
1996-05-14 1620 1640 1610 1640 21000 1640
1996-05-15 1640 1650 1630 1650 3000 1650
1996-05-16 1720 1780 1720 1780 9000 1780
1996-05-17 1760 1760 1670 1670 9000 1670
1996-05-20 1710 1710 1680 1680 9000 1680
1996-05-21 1680 1680 1670 1670 3000 1670
1996-05-22 1640 1640 1640 1640 13000 1640
1996-05-23 1670 1670 1620 1650 50000 1650
1996-05-24 1640 1660 1610 1660 23000 1660
1996-05-27 1670 1680 1610 1610 35000 1610
1996-05-28 1600 1620 1600 1620 41000 1620
1996-05-29 1650 1700 1650 1700 21000 1700
1996-05-30 1680 1690 1670 1670 17000 1670
1996-05-31 1620 1640 1620 1630 12000 1630
1996-06-03 1670 1670 1620 1620 11000 1620
1996-06-04 1660 1660 1620 1650 4000 1650
1996-06-05 1630 1630 1630 1630 4000 1630
1996-06-06 1630 1630 1630 1630 2000 1630
1996-06-07 1640 1640 1640 1640 3000 1640
1996-06-10 1640 1640 1630 1630 8000 1630
1996-06-11 1630 1630 1610 1610 7000 1610
1996-06-12 1620 1640 1620 1640 15000 1640
1996-06-13 1630 1640 1630 1630 7000 1630
1996-06-14 1640 1640 1620 1620 32000 1620
1996-06-17 1660 1660 1620 1620 12000 1620
1996-06-18 1640 1650 1640 1640 8000 1640
1996-06-19 1640 1690 1640 1680 18000 1680
1996-06-20 1690 1690 1690 1690 8000 1690
1996-06-21 1690 1690 1680 1680 7000 1680
1996-06-25 1680 1680 1660 1670 12000 1670
1996-06-26 1680 1680 1680 1680 1000 1680
1996-06-27 1690 1690 1670 1670 9000 1670
1996-06-28 1650 1650 1620 1650 10000 1650
1996-07-01 1650 1650 1630 1640 9000 1640
1996-07-02 1670 1680 1670 1680 7000 1680
1996-07-03 1640 1640 1640 1640 4000 1640
1996-07-04 1650 1650 1650 1650 1000 1650
1996-07-05 1650 1650 1630 1630 11000 1630
1996-07-08 1630 1630 1610 1610 13000 1610
1996-07-09 1600 1630 1600 1630 8000 1630
1996-07-10 1630 1650 1630 1650 3000 1650
1996-07-11 1640 1640 1630 1630 10000 1630
1996-07-12 1640 1640 1630 1630 6000 1630
1996-07-16 1630 1630 1630 1630 2000 1630
1996-07-17 1630 1630 1630 1630 5000 1630
1996-07-18 1660 1670 1650 1670 12000 1670
1996-07-19 1670 1670 1660 1670 8000 1670
1996-07-22 1610 1610 1610 1610 3000 1610
1996-07-23 1620 1630 1620 1630 3000 1630
1996-07-24 1630 1630 1610 1610 4000 1610
1996-07-25 1610 1610 1600 1600 6000 1600
1996-07-26 1600 1600 1600 1600 4000 1600
1996-07-29 1570 1570 1570 1570 2000 1570
1996-07-30 1580 1580 1570 1580 4000 1580
1996-07-31 1580 1580 1570 1570 3000 1570
1996-08-01 1570 1570 1560 1560 9000 1560
1996-08-02 1600 1600 1600 1600 2000 1600
1996-08-05 1590 1590 1590 1590 4000 1590
1996-08-06 1590 1590 1590 1590 9000 1590
1996-08-07 1620 1620 1620 1620 1000 1620
1996-08-08 1620 1630 1620 1630 2000 1630
1996-08-09 1590 1590 1550 1550 4000 1550
1996-08-13 1560 1560 1560 1560 1000 1560
1996-08-14 1560 1560 1560 1560 3000 1560
1996-08-16 1590 1590 1580 1580 4000 1580
1996-08-19 1580 1590 1580 1590 4000 1590
1996-08-20 1610 1610 1580 1600 3000 1600
1996-08-21 1580 1580 1580 1580 1000 1580
1996-08-22 1580 1580 1560 1560 5000 1560
1996-08-23 1570 1570 1570 1570 1000 1570
1996-08-26 1570 1570 1570 1570 3000 1570
1996-08-28 1570 1570 1570 1570 2000 1570
1996-08-29 1570 1570 1570 1570 1000 1570
1996-08-30 1570 1570 1560 1570 3000 1570
1996-09-02 1570 1570 1570 1570 2000 1570
1996-09-03 1570 1570 1560 1570 7000 1570
1996-09-04 1560 1560 1560 1560 1000 1560
1996-09-05 1570 1570 1570 1570 2000 1570
1996-09-09 1550 1550 1550 1550 2000 1550
1996-09-10 1560 1560 1560 1560 2000 1560
1996-09-11 1560 1570 1550 1570 4000 1570
1996-09-12 1560 1560 1560 1560 5000 1560
1996-09-13 1480 1560 1480 1560 18000 1560
1996-09-17 1560 1570 1560 1570 3000 1570
1996-09-18 1590 1600 1590 1600 3000 1600
1996-09-19 1600 1600 1560 1570 13000 1570
1996-09-20 1590 1590 1560 1560 27000 1560
1996-09-24 1600 1600 1590 1600 11000 1600
1996-09-25 1590 1590 1590 1590 5000 1590
1996-09-26 1590 1590 1590 1590 7000 1590
1996-09-27 1590 1590 1590 1590 8000 1590
1996-09-30 1590 1590 1560 1560 6000 1560
1996-10-01 1580 1580 1560 1560 4000 1560
1996-10-02 1580 1580 1570 1570 3000 1570
1996-10-03 1530 1530 1530 1530 8000 1530
1996-10-04 1550 1550 1550 1550 3000 1550
1996-10-07 1550 1550 1550 1550 1000 1550
1996-10-08 1550 1550 1550 1550 3000 1550
1996-10-09 1550 1550 1550 1550 5000 1550
1996-10-11 1550 1550 1550 1550 1000 1550
1996-10-14 1550 1550 1540 1540 2000 1540
1996-10-15 1540 1540 1470 1470 4000 1470
1996-10-16 1500 1500 1490 1490 3000 1490
1996-10-17 1490 1490 1490 1490 2000 1490
1996-10-18 1490 1490 1490 1490 2000 1490
1996-10-22 1490 1490 1480 1480 10000 1480
1996-10-23 1480 1480 1480 1480 3000 1480
1996-10-24 1470 1480 1470 1470 6000 1470
1996-10-25 1470 1480 1470 1480 9000 1480
1996-10-28 1480 1480 1460 1460 16000 1460
1996-10-29 1460 1460 1440 1440 19000 1440
1996-10-30 1450 1450 1440 1440 5000 1440
1996-10-31 1460 1470 1460 1470 2000 1470
1996-11-01 1470 1470 1460 1460 3000 1460
1996-11-05 1500 1500 1480 1480 8000 1480
1996-11-06 1460 1460 1460 1460 1000 1460
1996-11-07 1460 1460 1460 1460 3000 1460
1996-11-08 1450 1450 1450 1450 5000 1450
1996-11-11 1450 1450 1380 1380 13000 1380
1996-11-12 1380 1380 1380 1380 8000 1380
1996-11-13 1390 1390 1390 1390 4000 1390
1996-11-14 1460 1460 1450 1460 12000 1460
1996-11-15 1460 1460 1460 1460 27000 1460
1996-11-18 1450 1460 1450 1450 7000 1450
1996-11-19 1450 1450 1420 1420 4000 1420
1996-11-20 1400 1400 1390 1400 6000 1400
1996-11-21 1400 1400 1400 1400 11000 1400
1996-11-22 1400 1400 1360 1360 8000 1360
1996-11-25 1380 1380 1380 1380 2000 1380
1996-11-26 1400 1420 1400 1420 3000 1420
1996-11-27 1430 1440 1430 1440 10000 1440
1996-11-28 1440 1440 1420 1440 17000 1440
1996-11-29 1400 1500 1400 1490 7000 1490
1996-12-02 1480 1480 1480 1480 1000 1480
1996-12-03 1480 1480 1340 1340 124000 1340
1996-12-04 1350 1380 1350 1380 18000 1380
1996-12-05 1360 1380 1360 1360 8000 1360
1996-12-06 1380 1380 1360 1360 6000 1360
1996-12-09 1360 1360 1360 1360 13000 1360
1996-12-11 1350 1350 1350 1350 4000 1350
1996-12-12 1350 1350 1350 1350 27000 1350
1996-12-13 1330 1330 1330 1330 37000 1330
1996-12-16 1330 1330 1330 1330 14000 1330
1996-12-17 1330 1340 1320 1340 15000 1340
1996-12-18 1350 1350 1330 1330 25000 1330
1996-12-19 1320 1320 1320 1320 6000 1320
1996-12-20 1330 1330 1310 1310 11000 1310
1996-12-24 1290 1290 1250 1250 12000 1250
1996-12-25 1260 1260 1260 1260 10000 1260
1996-12-26 1280 1280 1260 1260 8000 1260
1996-12-27 1260 1260 1260 1260 12000 1260


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。