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
2003-01-06 1355 1382 1355 1382 141000 1382
2003-01-07 1395 1398 1366 1367 260000 1367
2003-01-08 1370 1382 1361 1382 243000 1382
2003-01-09 1379 1379 1356 1378 295000 1378
2003-01-10 1368 1375 1358 1360 363000 1360
2003-01-14 1381 1425 1380 1425 895000 1425
2003-01-15 1426 1426 1406 1410 459000 1410
2003-01-16 1409 1418 1389 1418 369000 1418
2003-01-17 1415 1432 1408 1421 793000 1421
2003-01-20 1424 1431 1410 1431 192000 1431
2003-01-21 1432 1440 1421 1438 244000 1438
2003-01-22 1453 1461 1426 1435 470000 1435
2003-01-23 1421 1441 1418 1441 265000 1441
2003-01-24 1428 1455 1428 1454 337000 1454
2003-01-27 1450 1473 1448 1472 462000 1472
2003-01-28 1469 1474 1460 1470 340000 1470
2003-01-29 1456 1463 1446 1451 202000 1451
2003-01-30 1451 1488 1451 1487 544000 1487
2003-01-31 1467 1483 1455 1478 334000 1478
2003-02-03 1471 1480 1463 1480 125000 1480
2003-02-04 1480 1490 1479 1490 263000 1490
2003-02-05 1470 1498 1467 1495 233000 1495
2003-02-06 1486 1492 1471 1480 301000 1480
2003-02-07 1480 1500 1480 1500 436000 1500
2003-02-10 1500 1507 1488 1499 362000 1499
2003-02-12 1499 1507 1492 1505 454000 1505
2003-02-13 1506 1525 1505 1522 699000 1522
2003-02-14 1522 1530 1515 1529 655000 1529
2003-02-17 1530 1530 1471 1478 476000 1478
2003-02-18 1480 1508 1479 1491 573000 1491
2003-02-19 1500 1505 1486 1486 338000 1486
2003-02-20 1487 1488 1461 1470 269000 1470
2003-02-21 1450 1453 1429 1440 533000 1440
2003-02-24 1440 1449 1437 1439 189000 1439
2003-02-25 1440 1440 1426 1432 255000 1432
2003-02-26 1435 1469 1430 1462 562000 1462
2003-02-27 1465 1478 1464 1471 382000 1471
2003-02-28 1471 1475 1421 1451 415000 1451
2003-03-03 1453 1470 1445 1446 299000 1446
2003-03-04 1441 1449 1430 1442 273000 1442
2003-03-05 1426 1435 1413 1413 290000 1413
2003-03-06 1420 1435 1414 1414 697000 1414
2003-03-07 1413 1428 1406 1406 440000 1406
2003-03-10 1440 1456 1422 1448 583000 1448
2003-03-11 1430 1452 1412 1446 525000 1446
2003-03-12 1435 1478 1435 1471 560000 1471
2003-03-13 1484 1490 1471 1488 385000 1488
2003-03-14 1489 1489 1451 1451 545000 1451
2003-03-17 1451 1451 1422 1430 207000 1430
2003-03-18 1475 1495 1470 1495 434000 1495
2003-03-19 1479 1490 1459 1489 281000 1489
2003-03-20 1490 1495 1455 1495 278000 1495
2003-03-24 1502 1539 1501 1539 476000 1539
2003-03-25 1530 1538 1511 1535 314000 1535
2003-03-26 1529 1530 1514 1520 246000 1520
2003-03-27 1510 1545 1510 1545 366000 1545
2003-03-28 1546 1570 1541 1570 478000 1570
2003-03-31 1595 1605 1567 1589 693000 1589
2003-04-01 1589 1589 1560 1578 451000 1578
2003-04-02 1588 1599 1565 1567 381000 1567
2003-04-03 1589 1590 1553 1578 234000 1578
2003-04-04 1600 1733 1595 1695 1480000 1695
2003-04-07 1800 1920 1800 1869 3132000 1869
2003-04-08 1749 1779 1680 1687 1005000 1687
2003-04-09 1680 1680 1618 1644 1355000 1644
2003-04-10 1620 1687 1615 1685 774000 1685
2003-04-11 1686 1745 1686 1726 936000 1726
2003-04-14 1747 1759 1726 1730 613000 1730
2003-04-15 1700 1726 1681 1701 549000 1701
2003-04-16 1700 1721 1680 1721 401000 1721
2003-04-17 1722 1747 1722 1737 461000 1737
2003-04-18 1748 1749 1705 1705 208000 1705
2003-04-21 1725 1730 1700 1702 162000 1702
2003-04-22 1703 1705 1685 1690 196000 1690
2003-04-23 1691 1723 1690 1697 458000 1697
2003-04-24 1690 1715 1690 1701 314000 1701
2003-04-25 1702 1770 1698 1712 402000 1712
2003-04-28 1740 1740 1721 1735 260000 1735
2003-04-30 1741 1750 1722 1750 354000 1750
2003-05-01 1721 1758 1721 1751 264000 1751
2003-05-02 1752 1795 1741 1795 288000 1795
2003-05-06 1782 1794 1759 1763 189000 1763
2003-05-07 1770 1775 1708 1714 387000 1714
2003-05-08 1705 1716 1681 1684 435000 1684
2003-05-09 1675 1684 1661 1683 400000 1683
2003-05-12 1698 1699 1634 1642 509000 1642
2003-05-13 1632 1660 1622 1624 502000 1624
2003-05-14 1638 1685 1601 1605 489000 1605
2003-05-15 1595 1613 1577 1588 582000 1588
2003-05-16 1623 1679 1615 1670 710000 1670
2003-05-19 1671 1671 1653 1660 329000 1660
2003-05-20 1647 1675 1643 1643 271000 1643
2003-05-21 1673 1689 1669 1686 412000 1686
2003-05-22 1695 1695 1670 1670 331000 1670
2003-05-23 1687 1700 1515 1590 587000 1590
2003-05-26 1601 1639 1600 1601 777000 1601
2003-05-27 1600 1601 1571 1572 309000 1572
2003-05-28 1580 1604 1580 1588 198000 1588
2003-05-29 1583 1583 1551 1554 437000 1554
2003-05-30 1558 1564 1505 1520 1136000 1520
2003-06-02 1550 1551 1521 1526 540000 1526
2003-06-03 1527 1543 1526 1531 287000 1531
2003-06-04 1530 1531 1510 1520 442000 1520
2003-06-05 1522 1528 1501 1509 561000 1509
2003-06-06 1525 1525 1509 1514 369000 1514
2003-06-09 1528 1528 1500 1507 683000 1507
2003-06-10 1514 1521 1505 1512 381000 1512
2003-06-11 1522 1541 1514 1537 726000 1537
2003-06-12 1559 1570 1550 1562 1052000 1562
2003-06-13 1552 1566 1550 1556 748000 1556
2003-06-16 1555 1563 1533 1563 431000 1563
2003-06-17 1564 1564 1533 1559 703000 1559
2003-06-18 1560 1561 1523 1525 874000 1525
2003-06-19 1540 1584 1539 1574 583000 1574
2003-06-20 1600 1638 1593 1620 1154000 1620
2003-06-23 1670 1673 1647 1657 1188000 1657
2003-06-24 1650 1655 1635 1635 638000 1635
2003-06-25 1630 1635 1602 1606 266000 1606
2003-06-26 1623 1629 1586 1629 228000 1629
2003-06-27 1639 1644 1602 1619 519000 1619
2003-06-30 1603 1627 1603 1610 214000 1610
2003-07-01 1601 1620 1596 1616 212000 1616
2003-07-02 1633 1640 1585 1589 525000 1589
2003-07-03 1590 1600 1538 1549 1407000 1549
2003-07-04 1542 1595 1539 1593 476000 1593
2003-07-07 1590 1591 1574 1581 374000 1581
2003-07-08 1564 1567 1540 1545 593000 1545
2003-07-09 1545 1580 1515 1561 581000 1561
2003-07-10 1578 1600 1550 1568 329000 1568
2003-07-11 1552 1585 1552 1580 267000 1580
2003-07-14 1600 1604 1583 1588 331000 1588
2003-07-15 1604 1610 1552 1552 264000 1552
2003-07-16 1570 1575 1552 1560 218000 1560
2003-07-17 1585 1585 1557 1561 252000 1561
2003-07-18 1578 1608 1575 1606 445000 1606
2003-07-22 1630 1672 1630 1654 1053000 1654
2003-07-23 1669 1680 1645 1652 596000 1652
2003-07-24 1650 1650 1605 1610 713000 1610
2003-07-25 1640 1683 1619 1666 569000 1666
2003-07-28 1680 1692 1672 1681 349000 1681
2003-07-29 1692 1694 1678 1683 203000 1683
2003-07-30 1684 1684 1658 1677 289000 1677
2003-07-31 1676 1676 1656 1665 273000 1665
2003-08-01 1652 1657 1645 1646 453000 1646
2003-08-04 1663 1684 1645 1660 420000 1660
2003-08-05 1645 1651 1633 1633 269000 1633
2003-08-06 1633 1640 1612 1623 372000 1623
2003-08-07 1625 1639 1617 1617 279000 1617
2003-08-08 1619 1643 1619 1636 258000 1636
2003-08-11 1639 1673 1639 1662 168000 1662
2003-08-12 1663 1676 1646 1666 185000 1666
2003-08-13 1671 1720 1671 1715 481000 1715
2003-08-14 1715 1716 1660 1680 538000 1680
2003-08-15 1686 1700 1666 1680 194000 1680
2003-08-18 1700 1710 1680 1680 289000 1680
2003-08-19 1710 1710 1662 1671 311000 1671
2003-08-20 1678 1693 1661 1672 257000 1672
2003-08-21 1680 1710 1680 1702 207000 1702
2003-08-22 1688 1690 1670 1670 239000 1670
2003-08-25 1690 1690 1671 1677 183000 1677
2003-08-26 1680 1687 1678 1682 186000 1682
2003-08-27 1690 1690 1651 1651 346000 1651
2003-08-28 1653 1658 1622 1629 434000 1629
2003-08-29 1632 1638 1606 1610 473000 1610
2003-09-01 1629 1672 1626 1667 344000 1667
2003-09-02 1667 1667 1627 1630 423000 1630
2003-09-03 1632 1648 1621 1632 484000 1632
2003-09-04 1633 1660 1632 1636 222000 1636
2003-09-05 1655 1659 1648 1648 224000 1648
2003-09-08 1648 1679 1648 1674 252000 1674
2003-09-09 1680 1688 1660 1666 313000 1666
2003-09-10 1665 1680 1661 1666 179000 1666
2003-09-11 1670 1671 1651 1655 193000 1655
2003-09-12 1685 1690 1676 1682 445000 1682
2003-09-16 1695 1709 1680 1708 251000 1708
2003-09-17 1710 1720 1685 1694 402000 1694
2003-09-18 1695 1707 1689 1695 278000 1695
2003-09-19 1700 1710 1690 1690 354000 1690
2003-09-22 1720 1725 1698 1725 435000 1725
2003-09-24 1734 1764 1734 1764 575000 1764
2003-09-25 1738 1760 1725 1730 339000 1730
2003-09-26 1721 1725 1682 1705 261000 1705
2003-09-29 1726 1726 1685 1685 144000 1685
2003-09-30 1714 1718 1683 1698 298000 1698
2003-10-01 1699 1701 1676 1676 513000 1676
2003-10-02 1700 1725 1680 1725 469000 1725
2003-10-03 1725 1735 1718 1734 407000 1734
2003-10-06 1740 1740 1688 1691 391000 1691
2003-10-07 1695 1715 1695 1710 212000 1710
2003-10-08 1699 1718 1692 1692 194000 1692
2003-10-09 1691 1709 1690 1699 193000 1699
2003-10-10 1704 1720 1699 1702 289000 1702
2003-10-14 1718 1731 1711 1730 440000 1730
2003-10-15 1750 1750 1740 1740 453000 1740
2003-10-16 1730 1750 1705 1720 687000 1720
2003-10-17 1720 1739 1706 1732 194000 1732
2003-10-20 1733 1733 1700 1700 396000 1700
2003-10-21 1730 1734 1712 1724 281000 1724
2003-10-22 1744 1771 1725 1753 589000 1753
2003-10-23 1725 1742 1710 1710 458000 1710
2003-10-24 1740 1744 1710 1711 249000 1711
2003-10-27 1713 1738 1711 1723 267000 1723
2003-10-28 1721 1746 1707 1733 186000 1733
2003-10-29 1734 1759 1723 1732 314000 1732
2003-10-30 1740 1741 1720 1723 276000 1723
2003-10-31 1723 1736 1710 1710 252000 1710
2003-11-04 1740 1764 1738 1741 403000 1741
2003-11-05 1750 1750 1717 1748 200000 1748
2003-11-06 1755 1755 1715 1718 186000 1718
2003-11-07 1717 1717 1701 1706 296000 1706
2003-11-10 1705 1733 1705 1710 172000 1710
2003-11-11 1693 1710 1685 1687 159000 1687
2003-11-12 1683 1702 1676 1679 235000 1679
2003-11-13 1682 1682 1654 1669 202000 1669
2003-11-14 1671 1691 1657 1663 237000 1663
2003-11-17 1513 1569 1480 1486 1224000 1486
2003-11-18 1497 1552 1490 1514 760000 1514
2003-11-19 1500 1500 1420 1439 960000 1439
2003-11-20 1450 1480 1437 1475 565000 1475
2003-11-21 1545 1545 1477 1482 309000 1482
2003-11-25 1550 1568 1511 1527 724000 1527
2003-11-26 1502 1521 1492 1507 453000 1507
2003-11-27 1519 1529 1510 1520 269000 1520
2003-11-28 1533 1539 1500 1500 692000 1500
2003-12-01 1500 1515 1480 1514 443000 1514
2003-12-02 1530 1530 1501 1528 399000 1528
2003-12-03 1515 1521 1503 1521 251000 1521
2003-12-04 1500 1512 1491 1499 421000 1499
2003-12-05 1499 1511 1490 1506 308000 1506
2003-12-08 1513 1513 1486 1501 255000 1501
2003-12-09 1501 1528 1500 1528 299000 1528
2003-12-10 1544 1551 1531 1547 591000 1547
2003-12-11 1554 1576 1554 1572 377000 1572
2003-12-12 1595 1595 1570 1577 452000 1577
2003-12-15 1585 1600 1585 1594 186000 1594
2003-12-16 1570 1604 1570 1604 356000 1604
2003-12-17 1602 1603 1583 1590 308000 1590
2003-12-18 1580 1590 1575 1590 181000 1590
2003-12-19 1591 1617 1591 1616 218000 1616
2003-12-22 1637 1645 1612 1645 341000 1645
2003-12-24 1650 1651 1630 1651 311000 1651
2003-12-25 1654 1654 1633 1640 130000 1640
2003-12-26 1626 1650 1625 1650 181000 1650
2003-12-29 1650 1664 1647 1664 120000 1664
2003-12-30 1666 1676 1659 1675 116000 1675


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。