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
2010-01-06 899 900 891 900 4000 900
2010-01-08 907 922 907 922 4000 922
2010-01-12 907 914 907 914 2000 914
2010-01-13 899 899 899 899 1000 899
2010-01-15 914 920 914 920 5000 920
2010-01-18 930 930 930 930 12000 930
2010-01-20 901 901 901 901 1000 901
2010-01-25 946 946 946 946 3000 946
2010-01-26 949 949 920 920 5000 920
2010-01-28 920 920 920 920 2000 920
2010-02-02 900 900 900 900 2000 900
2010-02-03 920 920 920 920 1000 920
2010-02-04 920 920 920 920 1000 920
2010-02-05 915 915 915 915 1000 915
2010-02-08 915 915 915 915 2000 915
2010-02-09 914 914 914 914 2000 914
2010-02-10 920 940 920 931 7000 931
2010-02-12 944 944 921 921 12000 921
2010-02-16 920 920 920 920 1000 920
2010-02-17 929 929 915 915 2000 915
2010-02-18 920 920 915 915 6000 915
2010-02-19 920 920 920 920 2000 920
2010-02-22 924 924 924 924 2000 924
2010-02-25 920 920 895 895 3000 895
2010-03-01 923 930 923 930 3000 930
2010-03-03 931 932 923 923 5000 923
2010-03-04 925 925 925 925 2000 925
2010-03-05 925 925 925 925 1000 925
2010-03-08 931 931 930 930 2000 930
2010-03-09 926 926 908 916 7000 916
2010-03-10 916 917 916 916 3000 916
2010-03-11 918 918 918 918 1000 918
2010-03-12 924 929 920 929 4000 929
2010-03-15 914 920 912 920 14000 920
2010-03-16 915 915 915 915 2000 915
2010-03-18 915 915 915 915 1000 915
2010-03-23 916 920 916 920 2000 920
2010-03-24 925 925 914 920 7000 920
2010-03-25 943 945 930 930 4000 930
2010-03-26 930 930 930 930 2000 930
2010-03-29 930 930 930 930 1000 930
2010-04-02 920 920 920 920 2000 920
2010-04-05 935 935 918 918 4000 918
2010-04-06 921 921 920 920 4000 920
2010-04-07 920 920 920 920 1000 920
2010-04-08 926 941 926 941 3000 941
2010-04-09 941 941 924 924 6000 924
2010-04-12 924 924 924 924 11000 924
2010-04-14 917 917 917 917 3000 917
2010-04-15 925 926 918 918 3000 918
2010-04-16 925 925 925 925 1000 925
2010-04-19 919 919 912 912 6000 912
2010-04-21 912 912 912 912 1000 912
2010-04-22 911 911 911 911 1000 911
2010-04-23 911 911 911 911 2000 911
2010-04-26 920 920 920 920 1000 920
2010-04-28 918 918 918 918 1000 918
2010-04-30 915 915 915 915 1000 915
2010-05-07 912 912 911 911 2000 911
2010-05-10 920 939 920 939 6000 939
2010-05-11 924 936 924 933 6000 933
2010-05-12 930 930 930 930 1000 930
2010-05-14 925 927 925 927 2000 927
2010-05-17 927 935 927 935 13000 935
2010-05-19 916 916 916 916 1000 916
2010-05-20 916 916 915 915 3000 915
2010-05-21 912 912 912 912 1000 912
2010-05-24 912 912 912 912 1000 912
2010-05-25 930 930 920 920 4000 920
2010-05-26 911 911 911 911 1000 911
2010-05-31 937 937 937 937 3000 937
2010-06-01 909 909 909 909 4000 909
2010-06-02 910 910 910 910 3000 910
2010-06-03 917 917 917 917 1000 917
2010-06-07 920 920 920 920 1000 920
2010-06-10 924 930 923 930 7000 930
2010-06-11 925 925 925 925 11000 925
2010-06-16 915 918 914 914 4000 914
2010-06-18 929 929 929 929 4000 929
2010-06-21 926 926 926 926 1000 926
2010-06-22 927 927 927 927 1000 927
2010-06-23 923 923 923 923 2000 923
2010-06-25 920 920 920 920 3000 920
2010-06-28 930 930 930 930 1000 930
2010-06-29 930 930 930 930 1000 930
2010-06-30 930 930 930 930 3000 930
2010-07-02 938 950 938 950 11000 950
2010-07-05 959 959 936 937 14000 937
2010-07-06 940 940 938 938 3000 938
2010-07-07 938 938 938 938 1000 938
2010-07-08 940 940 940 940 2000 940
2010-07-09 948 950 948 950 2000 950
2010-07-12 950 950 950 950 10000 950
2010-07-13 958 958 936 936 5000 936
2010-07-14 936 936 936 936 1000 936
2010-07-15 934 934 926 926 2000 926
2010-07-16 935 935 935 935 1000 935
2010-07-20 935 935 935 935 1000 935
2010-07-21 955 955 931 933 6000 933
2010-07-22 959 959 959 959 1000 959
2010-07-26 944 944 940 940 2000 940
2010-07-27 940 940 940 940 1000 940
2010-07-28 940 940 940 940 1000 940
2010-07-29 940 940 935 935 2000 935
2010-07-30 947 947 917 921 7000 921
2010-08-02 920 920 920 920 1000 920
2010-08-04 925 930 925 930 2000 930
2010-08-05 930 930 920 920 7000 920
2010-08-06 929 930 924 930 6000 930
2010-08-09 934 934 934 934 1000 934
2010-08-10 934 934 934 934 12000 934
2010-08-11 940 949 940 949 2000 949
2010-08-12 936 936 936 936 1000 936
2010-08-13 954 954 937 937 3000 937
2010-08-17 937 937 937 937 2000 937
2010-08-18 952 954 952 954 5000 954
2010-08-23 929 955 929 955 3000 955
2010-08-24 955 955 955 955 1000 955
2010-08-25 955 955 955 955 1000 955
2010-08-26 955 955 955 955 1000 955
2010-08-27 955 955 955 955 1000 955
2010-08-30 931 949 931 949 4000 949
2010-08-31 936 936 936 936 1000 936
2010-09-02 941 941 941 941 2000 941
2010-09-06 941 942 940 940 5000 940
2010-09-08 950 950 950 950 1000 950
2010-09-09 942 942 942 942 1000 942
2010-09-10 947 952 947 952 3000 952
2010-09-13 970 970 970 970 13000 970
2010-09-14 970 970 970 970 1000 970
2010-09-15 975 975 975 975 1000 975
2010-09-17 975 975 975 975 3000 975
2010-09-21 975 975 975 975 1000 975
2010-09-22 960 967 952 967 5000 967
2010-09-24 967 967 967 967 1000 967
2010-09-27 967 967 952 952 3000 952
2010-09-28 952 952 952 952 3000 952
2010-09-29 946 961 946 961 2000 961
2010-10-01 966 966 951 951 2000 951
2010-10-04 950 950 950 950 4000 950
2010-10-05 947 947 939 940 4000 940
2010-10-08 950 950 947 947 5000 947
2010-10-12 947 956 947 956 13000 956
2010-10-13 955 955 955 955 1000 955
2010-10-14 950 950 950 950 1000 950
2010-10-19 940 940 935 935 3000 935
2010-10-21 959 959 959 959 4000 959
2010-10-25 940 940 930 930 3000 930
2010-10-28 940 955 940 955 2000 955
2010-10-29 962 972 962 972 5000 972
2010-11-05 975 975 975 975 3000 975
2010-11-08 960 960 960 960 1000 960
2010-11-09 957 957 956 956 2000 956
2010-11-11 963 966 963 966 2000 966
2010-11-12 975 975 975 975 11000 975
2010-11-16 975 979 964 964 5000 964
2010-11-18 979 980 979 980 2000 980
2010-11-19 995 995 995 995 4000 995
2010-11-22 980 980 980 980 1000 980
2010-11-24 980 980 980 980 1000 980
2010-11-25 975 975 960 960 3000 960
2010-11-29 975 975 969 969 2000 969
2010-11-30 960 960 960 960 1000 960
2010-12-06 965 965 965 965 3000 965
2010-12-07 961 961 961 961 1000 961
2010-12-08 969 969 967 967 4000 967
2010-12-09 980 980 980 980 26000 980
2010-12-13 980 985 980 985 12000 985
2010-12-14 985 985 985 985 1000 985
2010-12-15 985 985 985 985 3000 985
2010-12-20 985 985 985 985 1000 985
2010-12-21 992 993 962 993 10000 993
2010-12-22 991 991 976 976 4000 976
2010-12-24 976 976 976 976 1000 976
2010-12-27 961 961 952 958 10000 958
2010-12-28 958 958 945 945 5000 945
2010-12-29 950 950 950 950 1000 950
2010-12-30 937 937 937 937 2000 937


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。