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
2005-01-04 1825 1846 1818 1840 205000 1840
2005-01-05 1841 1852 1826 1846 281000 1846
2005-01-06 1826 1841 1826 1839 166000 1839
2005-01-07 1835 1839 1822 1829 166000 1829
2005-01-11 1838 1839 1823 1824 268000 1824
2005-01-12 1824 1839 1822 1825 147000 1825
2005-01-13 1826 1831 1803 1819 267000 1819
2005-01-14 1803 1813 1796 1803 231000 1803
2005-01-17 1809 1817 1791 1792 209000 1792
2005-01-18 1794 1798 1779 1780 134000 1780
2005-01-19 1780 1781 1766 1767 240000 1767
2005-01-20 1768 1773 1737 1763 692000 1763
2005-01-21 1770 1809 1770 1793 517000 1793
2005-01-24 1823 1829 1806 1806 334000 1806
2005-01-25 1823 1824 1795 1823 176000 1823
2005-01-26 1823 1823 1812 1820 151000 1820
2005-01-27 1824 1824 1817 1819 94000 1819
2005-01-28 1824 1829 1810 1829 155000 1829
2005-01-31 1832 1880 1831 1853 438000 1853
2005-02-01 1860 1869 1843 1858 239000 1858
2005-02-02 1860 1884 1850 1884 381000 1884
2005-02-03 1874 1878 1862 1862 290000 1862
2005-02-04 1861 1877 1856 1871 271000 1871
2005-02-07 1872 1920 1871 1901 428000 1901
2005-02-08 1930 1932 1903 1917 301000 1917
2005-02-09 1928 1928 1904 1909 253000 1909
2005-02-10 1899 1919 1899 1919 192000 1919
2005-02-14 1938 1950 1931 1933 252000 1933
2005-02-15 1932 1939 1927 1934 103000 1934
2005-02-16 1910 1930 1906 1910 157000 1910
2005-02-17 1902 1915 1893 1903 331000 1903
2005-02-18 1901 1915 1895 1913 137000 1913
2005-02-21 1927 1945 1927 1934 241000 1934
2005-02-22 1935 1938 1925 1929 152000 1929
2005-02-23 1930 1938 1923 1933 118000 1933
2005-02-24 1934 1960 1932 1951 254000 1951
2005-02-25 1953 1961 1937 1950 212000 1950
2005-02-28 1950 1996 1935 1996 306000 1996
2005-03-01 2000 2030 1982 1990 278000 1990
2005-03-02 1991 2030 1988 2025 217000 2025
2005-03-03 2030 2030 2005 2010 125000 2010
2005-03-04 2005 2025 1983 2020 317000 2020
2005-03-07 2025 2060 2020 2025 188000 2025
2005-03-08 2040 2040 2005 2025 150000 2025
2005-03-09 2030 2030 2015 2015 91000 2015
2005-03-10 2020 2045 2020 2035 107000 2035
2005-03-11 2035 2040 2020 2025 304000 2025
2005-03-14 2015 2025 2010 2010 66000 2010
2005-03-15 2015 2025 2010 2010 81000 2010
2005-03-16 2010 2045 2005 2015 115000 2015
2005-03-17 2020 2020 2000 2000 130000 2000
2005-03-18 2005 2035 2005 2035 238000 2035
2005-03-22 2050 2065 2030 2035 160000 2035
2005-03-23 2040 2040 2015 2020 161000 2020
2005-03-24 2000 2035 2000 2030 199000 2030
2005-03-25 2050 2085 2040 2045 178000 2045
2005-03-28 2025 2075 2020 2075 199000 2075
2005-03-29 2085 2090 2015 2035 245000 2035
2005-03-30 2000 2020 1997 2005 221000 2005
2005-03-31 2045 2065 2005 2065 196000 2065
2005-04-01 2020 2035 2015 2030 233100 2030
2005-04-04 2030 2050 2010 2010 191400 2010
2005-04-05 2025 2035 2020 2020 131800 2020
2005-04-06 2050 2060 2035 2060 313800 2060
2005-04-07 2070 2070 2040 2055 147200 2055
2005-04-08 2060 2060 2040 2050 120400 2050
2005-04-11 2050 2060 2035 2050 114600 2050
2005-04-12 2050 2055 2025 2030 118400 2030
2005-04-13 2040 2090 2040 2065 226600 2065
2005-04-14 2060 2080 2040 2080 288200 2080
2005-04-15 2070 2075 2030 2045 344200 2045
2005-04-18 2020 2020 1971 1999 319500 1999
2005-04-19 2000 2015 1976 2005 227500 2005
2005-04-20 2025 2030 1995 2010 128600 2010
2005-04-21 1998 2010 1971 2010 187400 2010
2005-04-22 2020 2050 2010 2025 164100 2025
2005-04-25 2030 2065 2010 2045 184600 2045
2005-04-26 2050 2065 2045 2065 110900 2065
2005-04-27 2070 2080 2060 2070 193800 2070
2005-04-28 2060 2080 2025 2080 353900 2080
2005-05-02 2085 2120 2060 2115 417700 2115
2005-05-06 2120 2190 2120 2175 494000 2175
2005-05-09 2180 2180 2110 2140 468300 2140
2005-05-10 2140 2140 2080 2100 412500 2100
2005-05-11 2070 2125 2070 2125 415900 2125
2005-05-12 2125 2140 2095 2110 218400 2110
2005-05-13 2095 2095 2060 2065 253500 2065
2005-05-16 2070 2085 2055 2060 129600 2060
2005-05-17 2035 2040 2005 2020 318600 2020
2005-05-18 2015 2030 1999 2010 189100 2010
2005-05-19 2030 2030 2005 2015 150800 2015
2005-05-20 2030 2035 1981 1981 292300 1981
2005-05-23 1980 2015 1980 2005 393000 2005
2005-05-24 2005 2010 1976 1980 233000 1980
2005-05-25 1997 2005 1959 1966 249600 1966
2005-05-26 1950 1989 1945 1964 178800 1964
2005-05-27 1965 1984 1965 1971 172200 1971
2005-05-30 1979 2005 1978 2000 242800 2000
2005-05-31 2005 2015 1995 2005 247300 2005
2005-06-01 1980 2005 1980 2005 124300 2005
2005-06-02 2010 2010 1991 1992 116200 1992
2005-06-03 2000 2005 1984 1998 141400 1998
2005-06-06 1998 2005 1973 1980 196300 1980
2005-06-07 1980 1999 1974 1990 155600 1990
2005-06-08 2015 2110 2010 2060 708100 2060
2005-06-09 2030 2055 2000 2005 260000 2005
2005-06-10 2045 2055 2015 2040 355200 2040
2005-06-13 2045 2055 2025 2025 112900 2025
2005-06-14 2020 2040 2015 2015 132000 2015
2005-06-15 2000 2080 2000 2040 360900 2040
2005-06-16 2040 2040 1997 2005 292800 2005
2005-06-17 2015 2035 2010 2015 126500 2015
2005-06-20 2020 2030 2005 2015 169800 2015
2005-06-21 2015 2040 2015 2020 155700 2020
2005-06-22 2040 2040 2020 2025 172900 2025
2005-06-23 2030 2030 2015 2015 98100 2015
2005-06-24 2010 2025 2005 2025 181600 2025
2005-06-27 2005 2015 1996 1999 133800 1999
2005-06-28 2005 2030 2000 2025 110800 2025
2005-06-29 2030 2030 2005 2005 202500 2005
2005-06-30 2005 2010 2000 2000 190300 2000
2005-07-01 2010 2030 2000 2020 140600 2020
2005-07-04 2030 2040 2015 2015 86600 2015
2005-07-05 2020 2030 2015 2025 73400 2025
2005-07-06 2020 2045 2020 2040 216500 2040
2005-07-07 2020 2025 2000 2000 211000 2000
2005-07-08 2010 2035 2005 2020 190200 2020
2005-07-11 2025 2060 2025 2050 317000 2050
2005-07-12 2060 2060 2035 2035 238300 2035
2005-07-13 2040 2050 2035 2045 67100 2045
2005-07-14 2050 2080 2040 2065 214400 2065
2005-07-15 2075 2090 2070 2075 207400 2075
2005-07-19 2080 2080 2040 2055 182600 2055
2005-07-20 2055 2060 2030 2040 205700 2040
2005-07-21 2050 2050 2020 2025 239200 2025
2005-07-22 2025 2025 2010 2020 173900 2020
2005-07-25 2025 2035 2020 2030 122400 2030
2005-07-26 2025 2035 2010 2010 133200 2010
2005-07-27 2020 2045 2020 2045 274500 2045
2005-07-28 2050 2050 2030 2040 132800 2040
2005-07-29 2045 2080 2030 2040 253600 2040
2005-08-01 2050 2060 2040 2050 218700 2050
2005-08-02 2060 2080 2055 2080 245100 2080
2005-08-03 2075 2085 2070 2085 212400 2085
2005-08-04 2080 2120 2080 2095 626700 2095
2005-08-05 2095 2095 2050 2060 264900 2060
2005-08-08 2065 2090 2040 2090 228900 2090
2005-08-09 2095 2165 2085 2145 624500 2145
2005-08-10 2140 2240 2140 2190 922600 2190
2005-08-11 2195 2200 2160 2175 228800 2175
2005-08-12 2175 2220 2175 2215 270100 2215
2005-08-15 2215 2260 2210 2245 327100 2245
2005-08-16 2245 2295 2230 2295 343400 2295
2005-08-17 2285 2325 2275 2295 554300 2295
2005-08-18 2300 2320 2295 2305 244200 2305
2005-08-19 2295 2300 2285 2285 238500 2285
2005-08-22 2320 2345 2300 2340 298200 2340
2005-08-23 2335 2390 2335 2375 513100 2375
2005-08-24 2380 2440 2380 2440 481000 2440
2005-08-25 2425 2465 2415 2465 415600 2465
2005-08-26 2455 2460 2440 2450 289300 2450
2005-08-29 2460 2530 2460 2510 665500 2510
2005-08-30 2510 2525 2490 2500 552100 2500
2005-08-31 2515 2725 2510 2640 1396400 2640
2005-09-01 2640 2765 2625 2700 1137200 2700
2005-09-02 2705 2735 2685 2705 630800 2705
2005-09-05 2705 2720 2680 2690 480800 2690
2005-09-06 2450 2495 2395 2450 1933600 2450
2005-09-07 2455 2485 2455 2475 554500 2475
2005-09-08 2480 2485 2405 2415 781100 2415
2005-09-09 2385 2420 2335 2385 1335200 2385
2005-09-12 2405 2470 2400 2425 539700 2425
2005-09-13 2430 2460 2420 2460 448400 2460
2005-09-14 2480 2620 2475 2580 1249000 2580
2005-09-15 2635 2660 2630 2630 975900 2630
2005-09-16 2655 2720 2645 2700 578800 2700
2005-09-20 2700 2720 2675 2715 557900 2715
2005-09-21 2700 2720 2690 2720 1006300 2720
2005-09-22 2720 2730 2715 2725 484700 2725
2005-09-26 2735 2800 2730 2775 505000 2775
2005-09-27 2760 2780 2750 2760 426200 2760
2005-09-28 2775 2855 2765 2825 680800 2825
2005-09-29 2865 2950 2850 2935 1325500 2935
2005-09-30 2940 2940 2850 2875 877400 2875
2005-10-03 2875 2875 2785 2830 429600 2830
2005-10-04 2880 2915 2855 2895 577100 2895
2005-10-05 2890 2895 2825 2865 355300 2865
2005-10-06 2865 2890 2840 2845 536400 2845
2005-10-07 2805 2825 2780 2790 285000 2790
2005-10-11 2780 2805 2720 2800 369900 2800
2005-10-12 2810 2890 2805 2855 528000 2855
2005-10-13 2845 2875 2835 2860 501300 2860
2005-10-14 2865 2865 2805 2810 482500 2810
2005-10-17 2815 2820 2735 2750 512300 2750
2005-10-18 2790 2805 2755 2775 670300 2775
2005-10-19 2775 2775 2690 2715 466100 2715
2005-10-20 2740 2740 2645 2665 296900 2665
2005-10-21 2645 2730 2640 2710 430000 2710
2005-10-24 2720 2725 2660 2680 246600 2680
2005-10-25 2685 2720 2645 2655 400000 2655
2005-10-26 2660 2700 2655 2700 168300 2700
2005-10-27 2695 2730 2670 2730 322000 2730
2005-10-28 2745 2760 2735 2760 455000 2760
2005-10-31 2780 2850 2775 2835 707500 2835
2005-11-01 2880 2905 2875 2885 332000 2885
2005-11-02 2900 2900 2800 2820 582400 2820
2005-11-04 2860 2870 2785 2800 419700 2800
2005-11-07 2840 2850 2800 2815 411900 2815
2005-11-08 2825 2835 2805 2835 316300 2835
2005-11-09 2820 2835 2795 2800 252200 2800
2005-11-10 2805 2810 2770 2805 215900 2805
2005-11-11 2815 2840 2765 2770 593500 2770
2005-11-14 2765 2780 2685 2690 473700 2690
2005-11-15 2660 2700 2620 2630 629400 2630
2005-11-16 2630 2630 2585 2610 418600 2610
2005-11-17 2620 2620 2590 2595 406200 2595
2005-11-18 2610 2620 2585 2600 554300 2600
2005-11-21 2640 2650 2615 2635 471700 2635
2005-11-22 2650 2670 2610 2620 405400 2620
2005-11-24 2625 2625 2585 2585 362900 2585
2005-11-25 2560 2570 2470 2520 860800 2520
2005-11-28 2550 2565 2535 2555 393500 2555
2005-11-29 2580 2590 2560 2575 347800 2575
2005-11-30 2590 2590 2470 2470 793300 2470
2005-12-01 2485 2555 2480 2555 454600 2555
2005-12-02 2560 2560 2480 2515 989300 2515
2005-12-05 2510 2510 2445 2450 949000 2450
2005-12-06 2450 2465 2415 2415 773800 2415
2005-12-07 2435 2485 2435 2485 589900 2485
2005-12-08 2510 2525 2485 2500 696600 2500
2005-12-09 2505 2505 2465 2495 714200 2495
2005-12-12 2510 2550 2505 2535 718400 2535
2005-12-13 2535 2535 2500 2505 372500 2505
2005-12-14 2505 2505 2450 2460 434500 2460
2005-12-15 2460 2480 2445 2460 423700 2460
2005-12-16 2440 2460 2420 2435 279100 2435
2005-12-19 2430 2435 2395 2400 363400 2400
2005-12-20 2420 2425 2380 2395 339100 2395
2005-12-21 2410 2465 2400 2445 340800 2445
2005-12-22 2465 2470 2435 2450 278200 2450
2005-12-26 2465 2465 2415 2430 243100 2430
2005-12-27 2440 2450 2420 2430 223700 2430
2005-12-28 2430 2470 2430 2470 217000 2470
2005-12-29 2480 2480 2450 2465 203900 2465
2005-12-30 2475 2475 2450 2450 114800 2450


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。