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
2015-01-06 1180 1180 1153 1154 4000 1154
2015-01-07 1183 1183 1166 1166 2000 1166
2015-01-08 1166 1185 1166 1185 8000 1185
2015-01-09 1185 1190 1185 1190 3000 1190
2015-01-13 1189 1190 1184 1190 5000 1190
2015-01-14 1180 1190 1180 1190 3000 1190
2015-01-15 1193 1193 1190 1190 2000 1190
2015-01-16 1190 1195 1190 1195 10000 1195
2015-01-19 1195 1195 1195 1195 1000 1195
2015-01-20 1198 1198 1198 1198 1000 1198
2015-01-21 1199 1199 1199 1199 2000 1199
2015-01-22 1193 1193 1193 1193 1000 1193
2015-01-23 1193 1193 1193 1193 3000 1193
2015-01-26 1199 1199 1187 1197 3000 1197
2015-01-27 1197 1200 1189 1200 7000 1200
2015-01-28 1200 1219 1196 1219 6000 1219
2015-01-29 1230 1230 1189 1189 6000 1189
2015-01-30 1225 1250 1225 1250 15000 1250
2015-02-02 1250 1250 1250 1250 8000 1250
2015-02-03 1250 1269 1250 1250 8000 1250
2015-02-04 1280 1290 1260 1260 4000 1260
2015-02-05 1300 1300 1298 1300 7000 1300
2015-02-06 1340 1340 1340 1340 2000 1340
2015-02-09 1280 1305 1280 1305 3000 1305
2015-02-10 1305 1343 1305 1343 7000 1343
2015-02-12 1368 1370 1368 1370 8000 1370
2015-02-13 1370 1370 1370 1370 1000 1370
2015-02-16 1370 1370 1340 1340 2000 1340
2015-02-17 1369 1369 1339 1339 2000 1339
2015-02-18 1342 1345 1342 1345 3000 1345
2015-02-19 1370 1370 1340 1340 6000 1340
2015-02-23 1348 1348 1322 1322 3000 1322
2015-02-24 1330 1340 1330 1330 3000 1330
2015-02-26 1330 1330 1324 1324 5000 1324
2015-02-27 1325 1325 1324 1324 3000 1324
2015-03-02 1320 1346 1320 1340 5000 1340
2015-03-03 1345 1345 1330 1344 13000 1344
2015-03-04 1354 1356 1331 1333 8000 1333
2015-03-05 1349 1350 1349 1350 6000 1350
2015-03-06 1340 1350 1340 1350 6000 1350
2015-03-09 1350 1350 1350 1350 1000 1350
2015-03-10 1350 1365 1350 1364 4000 1364
2015-03-11 1346 1355 1346 1355 8000 1355
2015-03-12 1365 1371 1352 1352 11000 1352
2015-03-13 1380 1390 1372 1380 8000 1380
2015-03-16 1449 1650 1449 1600 24000 1600
2015-03-17 1645 1650 1638 1650 22000 1650
2015-03-18 1650 1670 1590 1590 8000 1590
2015-03-19 1650 1650 1650 1650 2000 1650
2015-03-20 1650 1670 1650 1670 13000 1670
2015-03-23 1690 1700 1690 1700 6000 1700
2015-03-24 1700 2100 1680 1960 11000 1960
2015-03-25 1955 1955 1791 1805 20000 1805
2015-03-26 1805 1828 1790 1790 10000 1790
2015-03-27 1782 1782 1700 1700 4000 1700
2015-03-30 1680 1680 1520 1600 25000 1600
2015-03-31 1590 1590 1555 1555 3000 1555
2015-04-01 1560 1570 1416 1467 46000 1467
2015-04-02 1490 1500 1490 1500 2000 1500
2015-04-03 1540 1545 1483 1545 6000 1545
2015-04-06 1590 1600 1505 1550 16000 1550
2015-04-07 1566 1615 1566 1575 6000 1575
2015-04-08 1649 1649 1600 1607 14000 1607
2015-04-09 1650 1650 1610 1610 14000 1610
2015-04-10 1649 1649 1610 1640 13000 1640
2015-04-13 1650 1679 1649 1675 12000 1675
2015-04-14 1651 1651 1645 1645 4000 1645
2015-04-15 1665 1665 1665 1665 2000 1665
2015-04-16 1665 1679 1660 1660 6000 1660
2015-04-17 1660 1670 1660 1660 7000 1660
2015-04-20 1978 1979 1725 1725 14000 1725
2015-04-21 1725 1740 1685 1740 6000 1740
2015-04-22 1750 1800 1750 1760 3000 1760
2015-04-23 1760 1780 1760 1780 5000 1780
2015-04-24 1780 1780 1700 1725 7000 1725
2015-04-27 1725 1750 1725 1750 6000 1750
2015-04-28 1750 1780 1750 1780 7000 1780
2015-04-30 1780 1780 1727 1779 8000 1779
2015-05-01 1760 1760 1731 1735 7000 1735
2015-05-07 1775 1775 1711 1711 13000 1711
2015-05-08 1711 1730 1711 1730 2000 1730
2015-05-11 1729 1729 1700 1706 3000 1706
2015-05-12 1706 1720 1706 1720 2000 1720
2015-05-14 1730 1730 1720 1720 2000 1720
2015-05-15 1745 1750 1745 1750 2000 1750
2015-05-18 1830 1830 1790 1790 7000 1790
2015-05-19 1780 1780 1770 1770 3000 1770
2015-05-20 1751 1751 1700 1730 8000 1730
2015-05-21 1736 1749 1735 1735 4000 1735
2015-05-22 1755 1769 1749 1749 5000 1749
2015-05-25 1789 1789 1789 1789 3000 1789
2015-05-26 1737 1737 1737 1737 1000 1737
2015-05-27 1730 1730 1704 1704 4000 1704
2015-05-28 1719 1719 1719 1719 2000 1719
2015-05-29 1740 1740 1722 1722 6000 1722
2015-06-01 1780 1780 1740 1740 4000 1740
2015-06-02 1741 1750 1741 1741 3000 1741
2015-06-03 1740 1740 1732 1732 2000 1732
2015-06-04 1732 1732 1732 1732 3000 1732
2015-06-08 1749 1749 1746 1746 2000 1746
2015-06-09 1741 1741 1740 1740 2000 1740
2015-06-10 1749 1754 1741 1754 5000 1754
2015-06-11 1760 1760 1760 1760 9000 1760
2015-06-12 1755 1755 1745 1745 3000 1745
2015-06-15 1780 1780 1774 1774 5000 1774
2015-06-16 1779 1780 1779 1780 4000 1780
2015-06-17 1780 1780 1778 1778 5000 1778
2015-06-18 1738 1763 1738 1763 4000 1763
2015-06-19 1780 1780 1770 1770 2000 1770
2015-06-22 1788 1795 1773 1781 4000 1781
2015-06-23 1799 1799 1763 1763 2000 1763
2015-06-24 1764 1764 1764 1764 1000 1764
2015-06-26 1761 1785 1761 1785 2000 1785
2015-06-29 1790 1790 1738 1738 6000 1738
2015-06-30 1775 1775 1775 1775 1000 1775
2015-07-01 1775 1795 1775 1795 9000 1795
2015-07-02 1835 1840 1800 1800 17000 1800
2015-07-03 1801 1838 1801 1838 3000 1838
2015-07-06 1838 1838 1835 1835 5000 1835
2015-07-07 1835 1838 1835 1838 2000 1838
2015-07-08 1840 1840 1806 1806 4000 1806
2015-07-09 1805 1805 1804 1805 3000 1805
2015-07-10 1836 1836 1811 1811 4000 1811
2015-07-13 1820 1843 1820 1843 3000 1843
2015-07-14 1850 1899 1850 1898 11000 1898
2015-07-15 1915 1940 1915 1935 11000 1935
2015-07-16 1975 1975 1920 1950 6000 1950
2015-07-17 1990 2000 1920 1920 4000 1920
2015-07-21 1989 1989 1989 1989 2000 1989
2015-07-22 2000 2001 1980 1980 8000 1980
2015-07-23 1912 1990 1912 1943 4000 1943
2015-07-24 1969 1969 1969 1969 1000 1969
2015-07-27 1980 1980 1980 1980 4000 1980
2015-07-28 1980 1980 1950 1950 3000 1950
2015-07-29 1980 1985 1980 1985 2000 1985
2015-07-30 1990 1995 1990 1995 5000 1995
2015-07-31 1990 1990 1967 1980 4000 1980
2015-08-04 1990 1990 1990 1990 4000 1990
2015-08-05 1984 1984 1984 1984 1000 1984
2015-08-07 1955 1976 1954 1976 5000 1976
2015-08-10 1976 1976 1906 1906 12000 1906
2015-08-11 1826 1850 1826 1830 16000 1830
2015-08-12 1825 1830 1795 1795 12000 1795
2015-08-13 1791 1791 1745 1748 10000 1748
2015-08-14 1788 1790 1750 1750 9000 1750
2015-08-17 1781 1821 1750 1788 13000 1788
2015-08-18 1824 1824 1765 1765 7000 1765
2015-08-19 1765 1765 1724 1724 12000 1724
2015-08-20 1731 1735 1650 1650 13000 1650
2015-08-21 1725 1764 1685 1699 8000 1699
2015-08-24 1698 1698 1615 1655 7000 1655
2015-08-25 1551 1620 1510 1600 21000 1600
2015-08-26 1581 1600 1581 1600 5000 1600
2015-08-27 1660 1700 1659 1700 7000 1700
2015-08-28 1780 1800 1780 1780 6000 1780
2015-08-31 1809 1809 1809 1809 2000 1809
2015-09-01 1690 1818 1690 1818 7000 1818
2015-09-02 1834 1834 1714 1714 6000 1714
2015-09-03 1700 1734 1700 1734 2000 1734
2015-09-04 1712 1712 1700 1700 2000 1700
2015-09-07 1695 1695 1695 1695 2000 1695
2015-09-08 1656 1656 1656 1656 2000 1656
2015-09-09 1672 1754 1672 1754 5000 1754
2015-09-10 1754 1754 1754 1754 6000 1754
2015-09-14 1674 1674 1674 1674 1000 1674
2015-09-15 1750 1750 1707 1707 2000 1707
2015-09-17 1707 1710 1707 1710 3000 1710
2015-09-18 1750 1750 1750 1750 4000 1750
2015-09-24 1695 1702 1695 1695 6000 1695
2015-09-25 1695 1695 1619 1619 6000 1619
2015-09-28 1651 1691 1651 1691 2000 1691
2015-09-29 1731 1735 1661 1669 4000 1669
2015-09-30 1730 1745 1730 1745 4000 1745
2015-10-02 1745 1745 1745 1745 1000 1745
2015-10-05 1730 1730 1730 1730 3000 1730
2015-10-06 1650 1664 1635 1635 35000 1635
2015-10-07 1659 1659 1658 1658 2000 1658
2015-10-08 1658 1658 1658 1658 3000 1658
2015-10-09 1658 1660 1655 1655 3000 1655
2015-10-13 1655 1655 1655 1655 8000 1655
2015-10-15 1622 1622 1622 1622 1000 1622
2015-10-19 1662 1662 1662 1662 2000 1662
2015-10-20 1686 1686 1686 1686 1000 1686
2015-10-21 1750 1750 1750 1750 3000 1750
2015-10-22 1787 1787 1750 1750 2000 1750
2015-10-23 1692 1692 1685 1685 2000 1685
2015-10-26 1725 1725 1685 1685 2000 1685
2015-10-27 1685 1685 1685 1685 1000 1685
2015-10-28 1685 1695 1685 1695 2000 1695
2015-10-29 1680 1680 1680 1680 2000 1680
2015-10-30 1680 1719 1680 1681 4000 1681
2015-11-02 1720 1720 1720 1720 1000 1720
2015-11-04 1719 1719 1719 1719 1000 1719
2015-11-05 1684 1684 1684 1684 2000 1684
2015-11-06 1710 1710 1700 1700 2000 1700
2015-11-09 1760 1795 1722 1722 4000 1722
2015-11-10 1722 1722 1722 1722 1000 1722
2015-11-11 1722 1722 1695 1695 6000 1695
2015-11-12 1700 1700 1679 1679 3000 1679
2015-11-16 1791 1791 1791 1791 1000 1791
2015-11-17 1709 1728 1708 1709 13000 1709
2015-11-18 1710 1710 1702 1702 6000 1702
2015-11-19 1702 1702 1689 1690 9000 1690
2015-11-20 1691 1692 1685 1690 9000 1690
2015-11-24 1688 1688 1655 1655 4000 1655
2015-11-25 1686 1686 1655 1655 5000 1655
2015-11-26 1656 1656 1655 1656 4000 1656
2015-11-27 1666 1666 1659 1659 4000 1659
2015-11-30 1693 1693 1663 1663 4000 1663
2015-12-01 1685 1685 1685 1685 1000 1685
2015-12-02 1685 1685 1684 1684 3000 1684
2015-12-03 1684 1693 1684 1693 7000 1693
2015-12-04 1698 1698 1682 1682 4000 1682
2015-12-07 1685 1685 1682 1682 6000 1682
2015-12-08 1682 1683 1681 1683 4000 1683
2015-12-09 1683 1695 1683 1686 7000 1686
2015-12-10 1686 1686 1659 1661 17000 1661
2015-12-11 1685 1685 1663 1667 7000 1667
2015-12-14 1675 1675 1675 1675 8000 1675
2015-12-15 1650 1650 1611 1611 3000 1611
2015-12-16 1641 1680 1641 1680 7000 1680
2015-12-17 1700 1700 1700 1700 6000 1700
2015-12-18 1705 1705 1700 1704 5000 1704
2015-12-21 1703 1703 1683 1683 3000 1683
2015-12-22 1699 1700 1671 1671 7000 1671
2015-12-24 1671 1671 1670 1670 2000 1670
2015-12-25 1664 1665 1627 1627 7000 1627
2015-12-28 1696 1697 1696 1697 2000 1697


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。