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。
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
2009-01-07 890 897 890 897 3000 897
2009-01-08 899 920 899 920 6000 920
2009-01-09 911 911 904 904 6000 904
2009-01-16 900 900 900 900 12000 900
2009-01-23 889 889 880 880 5000 880
2009-01-27 870 870 870 870 1000 870
2009-01-29 890 890 890 890 1000 890
2009-02-06 890 890 870 870 2000 870
2009-02-09 874 874 870 870 5000 870
2009-02-10 872 872 870 870 20000 870
2009-02-17 850 850 850 850 1000 850
2009-02-18 850 850 840 840 7000 840
2009-02-19 850 850 850 850 1000 850
2009-02-20 850 850 850 850 1000 850
2009-02-27 850 850 830 830 4000 830
2009-03-02 830 830 830 830 2000 830
2009-03-03 830 830 830 830 1000 830
2009-03-04 830 830 810 818 4000 818
2009-03-05 828 828 828 828 1000 828
2009-03-06 819 829 819 829 2000 829
2009-03-09 819 820 812 812 3000 812
2009-03-10 820 825 815 825 5000 825
2009-03-11 807 816 807 816 2000 816
2009-03-12 826 826 826 826 1000 826
2009-03-13 826 826 826 826 16000 826
2009-03-23 826 830 826 830 2000 830
2009-03-24 849 849 830 830 6000 830
2009-03-27 849 849 849 849 1000 849
2009-03-30 850 850 850 850 2000 850
2009-04-09 823 839 823 839 5000 839
2009-04-10 839 839 839 839 13000 839
2009-04-14 815 815 815 815 2000 815
2009-04-15 806 820 806 820 3000 820
2009-04-17 820 820 820 820 4000 820
2009-04-20 800 800 800 800 1000 800
2009-04-24 802 802 790 790 4000 790
2009-04-28 791 791 791 791 1000 791
2009-04-30 817 817 817 817 3000 817
2009-05-07 805 805 804 804 2000 804
2009-05-08 802 802 800 800 7000 800
2009-05-11 810 815 795 815 8000 815
2009-05-15 815 815 815 815 12000 815
2009-05-18 800 800 800 800 1000 800
2009-05-21 800 800 800 800 1000 800
2009-05-22 800 800 800 800 5000 800
2009-05-25 800 800 800 800 1000 800
2009-05-28 810 810 810 810 1000 810
2009-05-29 820 820 820 820 3000 820
2009-06-02 818 818 808 808 4000 808
2009-06-04 807 807 807 807 1000 807
2009-06-05 805 805 802 802 2000 802
2009-06-08 832 832 832 832 5000 832
2009-06-09 822 822 802 802 12000 802
2009-06-10 819 819 819 819 1000 819
2009-06-11 828 828 828 828 13000 828
2009-06-17 819 819 805 805 5000 805
2009-06-19 805 805 800 800 3000 800
2009-06-22 810 810 810 810 1000 810
2009-06-23 815 815 814 814 3000 814
2009-06-24 810 810 795 800 3000 800
2009-06-25 800 800 800 800 1000 800
2009-06-26 800 800 800 800 2000 800
2009-06-30 800 800 800 800 5000 800
2009-07-01 800 800 800 800 1000 800
2009-07-03 810 815 810 815 9000 815
2009-07-06 820 820 814 815 15000 815
2009-07-09 870 870 870 870 2000 870
2009-07-10 850 869 850 869 3000 869
2009-07-13 869 869 869 869 12000 869
2009-07-14 899 899 880 880 2000 880
2009-07-15 861 861 861 861 1000 861
2009-07-16 865 865 865 865 2000 865
2009-07-21 866 880 866 880 2000 880
2009-07-22 880 880 860 860 5000 860
2009-07-24 845 845 845 845 1000 845
2009-07-28 845 860 830 830 3000 830
2009-07-29 820 820 820 820 1000 820
2009-07-30 816 816 816 816 3000 816
2009-08-03 827 827 813 813 5000 813
2009-08-05 818 818 818 818 1000 818
2009-08-07 830 830 830 830 1000 830
2009-08-10 844 844 835 843 5000 843
2009-08-11 850 850 850 850 12000 850
2009-08-13 850 850 850 850 1000 850
2009-08-14 850 850 850 850 1000 850
2009-08-17 850 850 850 850 2000 850
2009-08-18 860 865 860 865 4000 865
2009-08-20 860 860 860 860 1000 860
2009-08-21 861 861 859 859 4000 859
2009-08-24 829 839 829 839 11000 839
2009-08-26 839 839 839 839 1000 839
2009-08-28 854 854 854 854 1000 854
2009-08-31 894 894 849 849 7000 849
2009-09-03 861 861 861 861 1000 861
2009-09-07 856 865 856 856 8000 856
2009-09-09 862 862 860 860 3000 860
2009-09-10 862 870 862 869 5000 869
2009-09-11 899 900 895 900 15000 900
2009-09-14 899 899 895 895 2000 895
2009-09-15 895 895 895 895 1000 895
2009-09-16 895 895 895 895 1000 895
2009-09-17 895 895 895 895 2000 895
2009-09-18 900 900 900 900 3000 900
2009-09-24 870 873 870 873 5000 873
2009-09-28 867 867 867 867 1000 867
2009-10-05 877 877 877 877 1000 877
2009-10-06 867 868 860 860 3000 860
2009-10-07 877 877 877 877 1000 877
2009-10-08 857 862 857 861 3000 861
2009-10-09 865 894 865 894 6000 894
2009-10-13 894 894 860 860 13000 860
2009-10-14 860 860 856 856 5000 856
2009-10-16 856 856 855 855 2000 855
2009-10-19 855 855 855 855 1000 855
2009-10-20 856 856 856 856 1000 856
2009-10-21 868 868 858 858 5000 858
2009-10-26 848 848 848 848 5000 848
2009-10-28 849 849 848 848 3000 848
2009-11-02 854 854 854 854 1000 854
2009-11-04 846 846 846 846 1000 846
2009-11-06 859 859 859 859 1000 859
2009-11-09 858 858 858 858 3000 858
2009-11-10 856 866 856 866 7000 866
2009-11-11 863 863 863 863 12000 863
2009-11-12 859 859 859 859 1000 859
2009-11-16 852 852 852 852 2000 852
2009-11-19 864 864 864 864 4000 864
2009-11-20 834 834 834 834 1000 834
2009-11-24 832 832 832 832 2000 832
2009-11-27 833 833 833 833 1000 833
2009-11-30 853 853 853 853 1000 853
2009-12-01 844 844 844 844 3000 844
2009-12-02 843 843 843 843 1000 843
2009-12-03 840 856 840 856 3000 856
2009-12-07 860 860 860 860 1000 860
2009-12-08 878 878 878 878 2000 878
2009-12-09 900 900 895 900 13000 900
2009-12-11 901 901 900 900 7000 900
2009-12-14 910 910 910 910 7000 910
2009-12-15 910 910 910 910 3000 910
2009-12-17 900 900 900 900 1000 900
2009-12-18 900 900 900 900 4000 900
2009-12-21 870 870 870 870 1000 870
2009-12-28 920 929 920 929 4000 929
2009-12-29 930 930 930 930 1000 930
2009-12-30 900 900 890 890 2000 890


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。