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
1990-01-04 1500 1500 1500 1500 19000 15000
1990-01-05 1490 1490 1450 1450 21000 14500
1990-01-08 1410 1480 1410 1480 8000 14800
1990-01-09 1450 1450 1420 1430 20000 14300
1990-01-10 1420 1420 1400 1420 13000 14200
1990-01-11 1430 1500 1420 1500 39000 15000
1990-01-12 1500 1520 1430 1430 47000 14300
1990-01-16 1440 1450 1430 1430 11000 14300
1990-01-17 1430 1450 1400 1400 54000 14000
1990-01-18 1400 1410 1400 1400 17000 14000
1990-01-19 1410 1420 1400 1400 21000 14000
1990-01-22 1400 1400 1400 1400 8000 14000
1990-01-23 1400 1420 1400 1410 16000 14100
1990-01-24 1430 1440 1400 1400 32000 14000
1990-01-25 1400 1400 1390 1390 14000 13900
1990-01-26 1400 1400 1390 1390 10000 13900
1990-01-30 1400 1400 1380 1380 9000 13800
1990-01-31 1360 1380 1360 1380 6000 13800
1990-02-01 1400 1400 1390 1390 19000 13900
1990-02-02 1390 1390 1390 1390 2000 13900
1990-02-05 1400 1400 1380 1400 22000 14000
1990-02-06 1400 1400 1390 1400 32000 14000
1990-02-07 1400 1420 1400 1420 35000 14200
1990-02-08 1410 1430 1400 1430 35000 14300
1990-02-09 1430 1430 1400 1400 43000 14000
1990-02-13 1420 1420 1390 1390 14000 13900
1990-02-14 1380 1380 1320 1340 55000 13400
1990-02-15 1350 1370 1330 1340 49000 13400
1990-02-16 1360 1380 1350 1360 17000 13600
1990-02-19 1380 1380 1380 1380 1000 13800
1990-02-20 1380 1380 1350 1380 18000 13800
1990-02-21 1380 1400 1360 1400 27000 14000
1990-02-22 1400 1420 1380 1380 50000 13800
1990-02-23 1380 1380 1360 1360 11000 13600
1990-02-26 1350 1350 1250 1250 16000 12500
1990-02-27 1280 1350 1270 1270 22000 12700
1990-02-28 1350 1370 1350 1370 5000 13700
1990-03-01 1330 1380 1330 1380 9000 13800
1990-03-02 1300 1380 1300 1380 35000 13800
1990-03-05 1380 1400 1380 1400 14000 14000
1990-03-06 1360 1400 1340 1400 9000 14000
1990-03-07 1340 1340 1340 1340 4000 13400
1990-03-08 1380 1390 1350 1350 13000 13500
1990-03-09 1390 1400 1360 1400 38000 14000
1990-03-12 1380 1390 1360 1390 25000 13900
1990-03-13 1350 1350 1330 1330 6000 13300
1990-03-14 1290 1310 1250 1280 37000 12800
1990-03-15 1310 1390 1310 1390 20000 13900
1990-03-16 1400 1400 1390 1400 48000 14000
1990-03-19 1360 1360 1310 1310 16000 13100
1990-03-20 1260 1270 1250 1260 10000 12600
1990-03-22 1260 1260 1160 1160 27000 11600
1990-03-23 1160 1180 1150 1150 29000 11500
1990-03-26 1190 1230 1190 1230 21000 12300
1990-03-27 1250 1300 1230 1230 488000 12300
1990-03-28 1250 1280 1230 1250 231000 12500
1990-03-29 1250 1260 1230 1250 376000 12500
1990-03-30 1310 1330 1250 1250 91000 12500
1990-04-02 1230 1250 1180 1230 57000 12300
1990-04-03 1210 1250 1200 1240 67000 12400
1990-04-04 1230 1300 1220 1220 101000 12200
1990-04-05 1180 1200 1050 1060 52000 10600
1990-04-06 1180 1180 1150 1180 62000 11800
1990-04-09 1180 1200 1180 1200 23000 12000
1990-04-10 1260 1370 1240 1360 107000 13600
1990-04-11 1310 1350 1300 1350 25000 13500
1990-04-12 1350 1350 1310 1350 50000 13500
1990-04-13 1340 1350 1310 1350 38000 13500
1990-04-17 1310 1310 1250 1250 13000 12500
1990-04-18 1250 1300 1250 1260 42000 12600
1990-04-19 1250 1300 1250 1270 75000 12700
1990-04-20 1270 1320 1250 1320 145000 13200
1990-04-23 1300 1310 1290 1300 27000 13000
1990-04-24 1270 1320 1250 1300 101000 13000
1990-04-25 1290 1350 1270 1350 143000 13500
1990-04-26 1330 1390 1330 1360 65000 13600
1990-04-27 1360 1360 1350 1360 99000 13600
1990-05-01 1350 1350 1350 1350 46000 13500
1990-05-02 1350 1350 1330 1350 13000 13500
1990-05-07 1330 1400 1330 1400 95000 14000
1990-05-08 1360 1390 1360 1390 14000 13900
1990-05-09 1370 1390 1370 1370 37000 13700
1990-05-10 1370 1370 1330 1370 13000 13700
1990-05-11 1370 1370 1350 1350 25000 13500
1990-05-14 1330 1350 1330 1350 7000 13500
1990-05-15 1330 1400 1330 1400 33000 14000
1990-05-16 1370 1400 1370 1390 40000 13900
1990-05-17 1380 1400 1380 1400 44000 14000
1990-05-18 1410 1410 1390 1390 20000 13900
1990-05-21 1400 1400 1390 1400 16000 14000
1990-05-22 1390 1400 1390 1390 36000 13900
1990-05-23 1380 1380 1330 1330 4000 13300
1990-05-24 1350 1350 1330 1330 19000 13300
1990-05-25 1330 1330 1310 1310 13000 13100
1990-05-28 1290 1310 1290 1300 20000 13000
1990-05-29 1300 1350 1300 1350 9000 13500
1990-05-30 1350 1350 1320 1320 16000 13200
1990-05-31 1310 1340 1300 1340 46000 13400
1990-06-01 1350 1350 1340 1350 24000 13500
1990-06-04 1360 1360 1300 1300 16000 13000
1990-06-05 1310 1360 1300 1320 25000 13200
1990-06-06 1320 1320 1310 1310 5000 13100
1990-06-07 1310 1310 1280 1300 39000 13000
1990-06-08 1280 1300 1280 1300 11000 13000
1990-06-11 1290 1290 1290 1290 2000 12900
1990-06-12 1280 1300 1280 1280 47000 12800
1990-06-13 1280 1290 1270 1270 18000 12700
1990-06-14 1270 1310 1260 1310 40000 13100
1990-06-15 1310 1340 1310 1320 14000 13200
1990-06-18 1320 1320 1290 1290 2000 12900
1990-06-19 1290 1330 1280 1300 65000 13000
1990-06-20 1300 1300 1270 1300 15000 13000
1990-06-21 1300 1340 1300 1330 13000 13300
1990-06-22 1320 1320 1300 1300 5000 13000
1990-06-25 1310 1310 1310 1310 10000 13100
1990-06-26 1300 1300 1250 1250 8000 12500
1990-06-27 1290 1320 1290 1320 22000 13200
1990-06-28 1300 1330 1280 1280 14000 12800
1990-06-29 1320 1320 1280 1280 9000 12800
1990-07-02 1280 1280 1260 1280 7000 12800
1990-07-03 1280 1280 1260 1260 6000 12600
1990-07-04 1260 1300 1250 1270 17000 12700
1990-07-05 1270 1280 1270 1280 4000 12800
1990-07-06 1290 1290 1290 1290 5000 12900
1990-07-09 1300 1310 1300 1300 6000 13000
1990-07-10 1320 1320 1300 1300 13000 13000
1990-07-11 1280 1280 1270 1270 28000 12700
1990-07-12 1260 1280 1260 1280 18000 12800
1990-07-13 1280 1290 1270 1270 7000 12700
1990-07-16 1280 1300 1280 1290 27000 12900
1990-07-17 1310 1310 1280 1280 31000 12800
1990-07-18 1310 1310 1300 1300 13000 13000
1990-07-19 1300 1300 1290 1290 13000 12900
1990-07-20 1310 1310 1280 1280 15000 12800
1990-07-23 1310 1310 1280 1280 12000 12800
1990-07-24 1270 1270 1250 1250 10000 12500
1990-07-25 1270 1270 1220 1220 20000 12200
1990-07-26 1240 1260 1240 1260 13000 12600
1990-07-27 1300 1300 1280 1280 15000 12800
1990-07-30 1280 1280 1280 1280 2000 12800
1990-08-02 1220 1220 1220 1220 2000 12200
1990-08-03 1180 1200 1180 1200 4000 12000
1990-08-06 1200 1200 1190 1190 2000 11900
1990-08-07 1200 1200 1160 1160 5000 11600
1990-08-08 1180 1200 1180 1200 4000 12000
1990-08-09 1200 1200 1200 1200 7000 12000
1990-08-10 1180 1180 1170 1170 8000 11700
1990-08-13 1170 1170 1150 1150 4000 11500
1990-08-14 1160 1220 1160 1220 45000 12200
1990-08-15 1220 1260 1200 1200 25000 12000
1990-08-16 1200 1230 1200 1230 31000 12300
1990-08-17 1200 1200 1190 1200 38000 12000
1990-08-20 1180 1200 1180 1180 50000 11800
1990-08-21 1180 1200 1180 1190 45000 11900
1990-08-22 1170 1190 1160 1160 27000 11600
1990-08-23 1150 1160 1130 1150 60000 11500
1990-08-24 1070 1140 1070 1100 38000 11000
1990-08-27 1110 1150 1100 1150 40000 11500
1990-08-28 1190 1240 1180 1240 32000 12400
1990-08-29 1240 1280 1240 1280 104000 12800
1990-08-30 1280 1300 1250 1280 45000 12800
1990-08-31 1270 1280 1260 1280 48000 12800
1990-09-03 1270 1270 1270 1270 20000 12700
1990-09-04 1270 1270 1260 1270 57000 12700
1990-09-05 1270 1270 1270 1270 66000 12700
1990-09-06 1210 1210 1210 1210 5000 12100
1990-09-07 1200 1210 1180 1210 12000 12100
1990-09-10 1180 1210 1150 1210 7000 12100
1990-09-11 1190 1210 1190 1210 3000 12100
1990-09-12 1200 1200 1200 1200 9000 12000
1990-09-13 1160 1160 1160 1160 8000 11600
1990-09-14 1150 1160 1150 1150 15000 11500
1990-09-17 1110 1110 1110 1110 3000 11100
1990-09-18 1110 1110 1050 1050 7000 10500
1990-09-19 1070 1090 1070 1090 2000 10900
1990-09-20 1050 1050 1050 1050 4000 10500
1990-09-21 1040 1040 1040 1040 5000 10400
1990-09-25 1030 1030 1010 1030 3000 10300
1990-09-26 1040 1040 999 999 7000 9990
1990-09-27 985 985 980 980 6000 9800
1990-09-28 981 981 980 980 3000 9800
1990-10-01 951 951 944 944 9000 9440
1990-10-02 920 940 920 920 7000 9200
1990-10-03 920 938 920 920 17000 9200
1990-10-04 900 900 890 890 8000 8900
1990-10-05 890 930 890 930 8000 9300
1990-10-08 930 940 930 940 14000 9400
1990-10-09 950 950 950 950 7000 9500
1990-10-11 920 920 920 920 3000 9200
1990-10-12 920 920 920 920 4000 9200
1990-10-15 919 919 900 910 5000 9100
1990-10-16 900 945 900 940 22000 9400
1990-10-17 941 950 941 950 6000 9500
1990-10-18 951 980 951 980 20000 9800
1990-10-19 981 1020 981 1000 8000 10000
1990-10-22 985 996 985 996 23000 9960
1990-10-23 1010 1010 1000 1000 7000 10000
1990-10-24 1020 1020 1020 1020 12000 10200
1990-10-25 1020 1090 1020 1090 9000 10900
1990-10-26 1090 1110 1070 1100 23000 11000
1990-10-29 1120 1120 1080 1120 5000 11200
1990-10-30 1120 1120 1100 1100 17000 11000
1990-11-01 1110 1110 1090 1110 15000 11100
1990-11-02 1110 1110 1090 1090 21000 10900
1990-11-07 1100 1100 1100 1100 9000 11000
1990-11-08 1100 1100 1090 1090 32000 10900
1990-11-09 1100 1100 1100 1100 13000 11000
1990-11-13 1100 1120 1100 1120 4000 11200
1990-11-14 1100 1110 1090 1110 23000 11100
1990-11-15 1100 1100 1080 1100 23000 11000
1990-11-16 1090 1090 1080 1080 20000 10800
1990-11-19 1100 1100 1090 1090 14000 10900
1990-11-20 1090 1100 1090 1100 23000 11000
1990-11-21 1090 1090 1080 1080 10000 10800
1990-11-22 1090 1100 1090 1100 4000 11000
1990-11-26 1090 1100 1090 1090 5000 10900
1990-11-27 1090 1090 1080 1080 10000 10800
1990-11-28 1080 1090 1080 1080 28000 10800
1990-11-29 1020 1020 1020 1020 5000 10200
1990-11-30 960 960 950 950 7000 9500
1990-12-03 953 953 952 952 5000 9520
1990-12-04 950 956 950 955 19000 9550
1990-12-05 955 955 950 950 23000 9500
1990-12-06 950 950 950 950 4000 9500
1990-12-07 950 950 950 950 2000 9500
1990-12-10 960 961 960 961 4000 9610
1990-12-11 961 962 961 962 3000 9620
1990-12-12 980 982 980 982 4000 9820
1990-12-13 1040 1040 1040 1040 13000 10400
1990-12-14 1000 1010 1000 1010 12000 10100
1990-12-17 1000 1000 1000 1000 9000 10000
1990-12-18 990 1000 990 1000 4000 10000
1990-12-19 991 1000 990 1000 50000 10000
1990-12-20 995 1000 995 1000 6000 10000
1990-12-21 990 1020 990 1020 7000 10200
1990-12-25 1000 1000 995 995 21000 9950
1990-12-26 997 997 990 990 10000 9900
1990-12-27 991 998 991 998 7000 9980
1990-12-28 988 988 980 980 4000 9800


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。