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
2015-01-05 2613 2658 2609 2627 977000 5254
2015-01-06 2595 2615 2563 2569 1062000 5138
2015-01-07 2607 2743 2607 2730 2117000 5460
2015-01-08 2720 2811 2720 2801 1675000 5602
2015-01-09 2797 2808 2745 2774 1955000 5548
2015-01-13 2730 2786 2707 2786 1533000 5572
2015-01-14 2770 2847 2754 2794 1638000 5588
2015-01-15 2770 2818 2757 2815 1219000 5630
2015-01-16 2742 2774 2700 2754 2002000 5508
2015-01-19 2784 2842 2773 2840 967000 5680
2015-01-20 2849 2912 2842 2911 1195000 5822
2015-01-21 2880 2921 2880 2898 1279000 5796
2015-01-22 2909 2943 2871 2943 1440000 5886
2015-01-23 2941 2950 2847 2859 1982000 5718
2015-01-26 2847 2904 2840 2898 1045000 5796
2015-01-27 2913 2953 2898 2944 1645000 5888
2015-01-28 2922 2999 2922 2977 1673000 5954
2015-01-29 2927 2998 2927 2931 1541000 5862
2015-01-30 2970 2996 2921 2921 1345000 5842
2015-02-02 2750 2910 2732 2847 2388000 5694
2015-02-03 2868 2895 2800 2815 1467000 5630
2015-02-04 2775 2818 2740 2770 2781000 5540
2015-02-05 2775 2807 2738 2740 1849000 5480
2015-02-06 2741 2757 2661 2676 2302000 5352
2015-02-09 2702 2710 2661 2687 1855000 5374
2015-02-10 2689 2702 2605 2640 2304000 5280
2015-02-12 2694 2775 2663 2733 3893000 5466
2015-02-13 2709 2746 2661 2687 1541000 5374
2015-02-16 2724 2724 2634 2642 1115000 5284
2015-02-17 2630 2673 2602 2671 892000 5342
2015-02-18 2691 2731 2667 2726 1059000 5452
2015-02-19 2750 2795 2746 2780 1700000 5560
2015-02-20 2793 2798 2739 2744 925000 5488
2015-02-23 2771 2771 2747 2766 790000 5532
2015-02-24 2776 2777 2743 2763 824000 5526
2015-02-25 2777 2777 2737 2747 722000 5494
2015-02-26 2741 2788 2721 2777 909000 5554
2015-02-27 2810 2822 2721 2723 2130000 5446
2015-03-02 2727 2760 2727 2736 855000 5472
2015-03-03 2760 2832 2745 2826 1782000 5652
2015-03-04 2812 2867 2762 2778 2668000 5556
2015-03-05 2795 2817 2784 2813 956000 5626
2015-03-06 2813 2895 2808 2884 2071000 5768
2015-03-09 2851 2878 2810 2853 1676000 5706
2015-03-10 2831 2865 2794 2807 1690000 5614
2015-03-11 2784 2815 2769 2775 1363000 5550
2015-03-12 2789 2813 2756 2807 1169000 5614
2015-03-13 2808 2822 2773 2785 2604000 5570
2015-03-16 2812 2829 2787 2813 1003000 5626
2015-03-17 2822 2833 2805 2811 767000 5622
2015-03-18 2820 2862 2807 2857 914000 5714
2015-03-19 2832 2850 2791 2802 1234000 5604
2015-03-20 2822 2826 2771 2786 1038000 5572
2015-03-23 2800 2834 2796 2830 812000 5660
2015-03-24 2833 2840 2794 2804 922000 5608
2015-03-25 2813 2840 2811 2838 1175000 5676
2015-03-26 2837 2853 2818 2836 1293000 5672
2015-03-27 2812 2867 2790 2825 1879000 5650
2015-03-30 2840 2890 2830 2880 1248000 5760
2015-03-31 2900 2914 2767 2768 1976000 5536
2015-04-01 2817 2827 2740 2752 1448000 5504
2015-04-02 2778 2808 2752 2762 1279000 5524
2015-04-03 2754 2815 2749 2813 808000 5626
2015-04-06 2800 2844 2780 2804 481000 5608
2015-04-07 2816 2829 2783 2813 961000 5626
2015-04-08 2818 2904 2811 2897 1643000 5794
2015-04-09 2859 2945 2859 2916 1213000 5832
2015-04-10 2899 2945 2867 2941 1636000 5882
2015-04-13 2940 2940 2851 2856 988000 5712
2015-04-14 2846 2872 2825 2830 620000 5660
2015-04-15 2815 2824 2761 2765 1179000 5530
2015-04-16 2790 2791 2741 2767 1353000 5534
2015-04-17 2750 2759 2698 2701 1089000 5402
2015-04-20 2638 2721 2627 2664 1688000 5328
2015-04-21 2666 2746 2652 2734 1487000 5468
2015-04-22 2721 2724 2680 2699 1166000 5398
2015-04-23 2700 2726 2683 2711 1283000 5422
2015-04-24 2701 2742 2688 2731 1433000 5462
2015-04-27 2743 2745 2708 2715 978000 5430
2015-04-28 2745 2767 2719 2754 1293000 5508
2015-04-30 2704 2708 2610 2616 2640000 5232
2015-05-01 2629 2654 2593 2645 1260000 5290
2015-05-07 2630 2670 2590 2599 1459000 5198
2015-05-08 2582 2616 2573 2601 1378000 5202
2015-05-11 2660 2665 2600 2620 1808000 5240
2015-05-12 2608 2636 2544 2551 2352000 5102
2015-05-13 2541 2584 2510 2566 1833000 5132
2015-05-14 2550 2564 2487 2495 1726000 4990
2015-05-15 2507 2536 2464 2491 1881000 4982
2015-05-18 2518 2547 2511 2542 1226000 5084
2015-05-19 2560 2564 2532 2557 990000 5114
2015-05-20 2573 2639 2572 2607 1813000 5214
2015-05-21 2617 2638 2595 2601 957000 5202
2015-05-22 2679 2726 2653 2701 2593000 5402
2015-05-25 2736 2740 2703 2722 1688000 5444
2015-05-26 2696 2698 2667 2684 1577000 5368
2015-05-27 2665 2677 2629 2664 1641000 5328
2015-05-28 2689 2705 2650 2676 1550000 5352
2015-05-29 2679 2725 2677 2696 2220000 5392
2015-06-01 2670 2705 2663 2686 983000 5372
2015-06-02 2671 2707 2665 2691 797000 5382
2015-06-03 2660 2682 2639 2646 1155000 5292
2015-06-04 2663 2663 2602 2604 1588000 5208
2015-06-05 2610 2652 2605 2626 1115000 5252
2015-06-08 2629 2647 2606 2625 910000 5250
2015-06-09 2601 2659 2601 2634 1339000 5268
2015-06-10 2640 2679 2625 2662 1269000 5324
2015-06-11 2681 2711 2681 2699 1015000 5398
2015-06-12 2725 2725 2650 2659 2018000 5318
2015-06-15 2619 2643 2610 2623 769000 5246
2015-06-16 2635 2666 2626 2656 999000 5312
2015-06-17 2652 2721 2652 2707 1117000 5414
2015-06-18 2694 2722 2657 2665 1182000 5330
2015-06-19 2735 2837 2732 2797 2715000 5594
2015-06-22 2800 2809 2765 2788 970000 5576
2015-06-23 2821 2850 2800 2847 1388000 5694
2015-06-24 2850 2878 2821 2867 1214000 5734
2015-06-25 2840 2878 2817 2859 825000 5718
2015-06-26 2860 2888 2847 2873 796000 5746
2015-06-29 2832 2860 2806 2827 1209000 5654
2015-06-30 2820 2852 2790 2794 1754000 5588
2015-07-01 2850 2871 2826 2849 959000 5698
2015-07-02 2899 2924 2855 2859 1440000 5718
2015-07-03 2884 2896 2866 2869 731000 5738
2015-07-06 2823 2847 2800 2805 906000 5610
2015-07-07 2843 2868 2814 2850 1049000 5700
2015-07-08 2860 2860 2813 2813 1034000 5626
2015-07-09 2772 2833 2753 2832 1643000 5664
2015-07-10 2851 2938 2839 2916 1905000 5832
2015-07-13 2945 2988 2929 2970 1001000 5940
2015-07-14 2987 3005 2941 2951 959000 5902
2015-07-15 2970 3020 2962 3005 1332000 6010
2015-07-16 3025 3050 3010 3035 1052000 6070
2015-07-17 3010 3055 3010 3050 835000 6100
2015-07-21 3040 3065 3040 3050 762000 6100
2015-07-22 3020 3065 3015 3050 725000 6100
2015-07-23 3065 3135 3050 3105 851000 6210
2015-07-24 3105 3110 3075 3080 586000 6160
2015-07-27 3085 3095 3040 3055 821000 6110
2015-07-28 3055 3075 3030 3065 939000 6130
2015-07-29 3095 3140 3065 3130 699000 6260
2015-07-30 3125 3135 3060 3070 1266000 6140
2015-07-31 3015 3075 2985 3015 1269000 6030
2015-08-03 2991 3175 2991 3165 1314000 6330
2015-08-04 3155 3235 3150 3190 1542000 6380
2015-08-05 3160 3230 3150 3160 1201000 6320
2015-08-06 3090 3140 3050 3065 1284000 6130
2015-08-07 3040 3050 2957 2979 1632000 5958
2015-08-10 2979 2990 2936 2968 1321000 5936
2015-08-11 2951 2952 2889 2900 1332000 5800
2015-08-12 2950 2995 2926 2958 1506000 5916
2015-08-13 2970 3060 2966 3035 1568000 6070
2015-08-14 3000 3035 2974 2998 1018000 5996
2015-08-17 3025 3045 2995 3010 498000 6020
2015-08-18 2999 3025 2965 2966 809000 5932
2015-08-19 2954 2966 2898 2900 920000 5800
2015-08-20 2904 2911 2851 2853 940000 5706
2015-08-21 2800 2836 2774 2798 1114000 5596
2015-08-24 2771 2826 2721 2724 2089000 5448
2015-08-25 2681 2780 2634 2636 2061000 5272
2015-08-26 2652 2711 2648 2665 1528000 5330
2015-08-27 2707 2789 2707 2772 1090000 5544
2015-08-28 2822 2822 2732 2798 1482000 5596
2015-08-31 2810 2812 2778 2800 726000 5600
2015-09-01 2807 2815 2665 2665 1487000 5330
2015-09-02 2641 2704 2625 2655 1355000 5310
2015-09-03 2696 2751 2656 2659 1079000 5318
2015-09-04 2655 2657 2588 2606 1188000 5212
2015-09-07 2600 2614 2574 2594 736000 5188
2015-09-08 2618 2639 2521 2526 775000 5052
2015-09-09 2593 2702 2557 2696 1335000 5392
2015-09-10 2620 2641 2575 2606 1236000 5212
2015-09-11 2578 2617 2576 2600 2321000 5200
2015-09-14 2608 2615 2556 2562 655000 5124
2015-09-15 2594 2630 2566 2571 1295000 5142
2015-09-16 2573 2585 2494 2522 1684000 5044
2015-09-17 2549 2549 2484 2519 1388000 5038
2015-09-18 2497 2512 2455 2470 1409000 4940
2015-09-24 2452 2491 2420 2420 1524000 4840
2015-09-25 2438 2547 2438 2538 2191000 5076
2015-09-28 2500 2538 2483 2497 917000 4994
2015-09-29 2454 2465 2401 2420 1164000 4840
2015-09-30 2430 2450 2406 2436 1541000 4872
2015-10-01 2424 2472 2395 2455 1157000 4910
2015-10-02 2483 2584 2483 2509 1291000 5018
2015-10-05 2559 2565 2493 2537 1115000 5074
2015-10-06 2558 2567 2483 2490 1683000 4980
2015-10-07 2490 2490 2391 2428 2271000 4856
2015-10-08 2433 2433 2373 2401 1598000 4802
2015-10-09 2424 2481 2378 2480 2164000 4960
2015-10-13 2475 2499 2455 2487 1105000 4974
2015-10-14 2468 2498 2430 2441 1076000 4882
2015-10-15 2463 2468 2413 2446 754000 4892
2015-10-16 2460 2492 2430 2479 785000 4958
2015-10-19 2474 2503 2460 2475 1201000 4950
2015-10-20 2509 2517 2474 2489 868000 4978
2015-10-21 2466 2494 2415 2477 1121000 4954
2015-10-22 2469 2513 2461 2480 961000 4960
2015-10-23 2512 2545 2470 2539 1256000 5078
2015-10-26 2550 2559 2507 2531 1034000 5062
2015-10-27 2498 2505 2461 2468 1622000 4936
2015-10-28 2487 2499 2463 2495 1048000 4990
2015-10-29 2517 2517 2481 2495 721000 4990
2015-10-30 2510 2549 2481 2531 1217000 5062
2015-11-02 2460 2480 2357 2369 2730000 4738
2015-11-04 2400 2401 2293 2308 2903000 4616
2015-11-05 2309 2332 2263 2324 2056000 4648
2015-11-06 2345 2411 2341 2372 1766000 4744
2015-11-09 2405 2411 2375 2400 1789000 4800
2015-11-10 2389 2401 2371 2395 886000 4790
2015-11-11 2413 2432 2394 2432 1276000 4864
2015-11-12 2412 2468 2405 2430 2152000 4860
2015-11-13 2436 2492 2420 2475 1821000 4950
2015-11-16 2426 2456 2426 2437 1036000 4874
2015-11-17 2444 2465 2433 2433 1770000 4866
2015-11-18 2446 2457 2413 2436 1325000 4872
2015-11-19 2466 2494 2458 2466 1441000 4932
2015-11-20 2431 2446 2383 2412 2087000 4824
2015-11-24 2395 2416 2376 2387 1670000 4774
2015-11-25 2397 2432 2389 2419 1385000 4838
2015-11-26 2433 2458 2430 2442 1224000 4884
2015-11-27 2465 2489 2451 2465 1483000 4930
2015-11-30 2464 2470 2379 2379 2894000 4758
2015-12-01 2385 2409 2371 2408 1524000 4816
2015-12-02 2409 2417 2387 2389 1219000 4778
2015-12-03 2397 2417 2391 2409 951000 4818
2015-12-04 2378 2385 2345 2346 1220000 4692
2015-12-07 2369 2419 2363 2395 1096000 4790
2015-12-08 2377 2432 2374 2392 1458000 4784
2015-12-09 2380 2386 2339 2340 1363000 4680
2015-12-10 2339 2347 2310 2317 1073000 4634
2015-12-11 2335 2360 2321 2342 2217000 4684
2015-12-14 2300 2333 2292 2324 856000 4648
2015-12-15 2321 2334 2285 2285 765000 4570
2015-12-16 2305 2330 2291 2329 960000 4658
2015-12-17 2355 2376 2333 2369 1602000 4738
2015-12-18 2370 2402 2308 2309 1889000 4618
2015-12-21 2303 2335 2276 2332 846000 4664
2015-12-22 2345 2345 2305 2316 691000 4632
2015-12-24 2330 2354 2308 2311 714000 4622
2015-12-25 2309 2317 2291 2302 538000 4604
2015-12-28 2314 2341 2293 2333 590000 4666
2015-12-29 2311 2374 2308 2373 945000 4746
2015-12-30 2373 2408 2369 2378 1061000 4756


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。