個別株価データ

個別株価データ

東証1部(小売業)
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
2004-04-28 430003 434995 393003 396004 466 330
2004-04-30 396004 396004 372997 387003 263 322.5
2004-05-06 397000 397000 363000 366001 225 305
2004-05-07 363996 363996 335001 354995 180 295.8
2004-05-10 344998 344998 304998 313999 180 261.6
2004-05-11 283000 298002 270003 273999 175 228.3
2004-05-12 282004 310003 276004 308995 274 257.5
2004-05-13 300006 308995 289997 295998 146 246.6
2004-05-14 288005 292001 270003 280000 125 233.3
2004-05-17 240000 240000 240000 240000 32 200
2004-05-18 208005 240996 208005 234995 321 195.8
2004-05-19 237996 274995 237000 267999 232 223.3
2004-05-20 280000 282004 268995 270003 211 225
2004-05-21 276004 276004 267999 267999 56 223.3
2004-05-24 270003 270003 255998 258002 75 215
2004-05-25 255001 255998 249997 251005 48 209.2
2004-05-26 260006 260006 251005 251005 60 209.2
2004-05-27 246001 246001 237996 240000 73 200
2004-05-28 240000 240000 230003 231995 79 193.3
2004-05-31 240000 252997 237996 252997 151 210.8
2004-06-01 255998 280000 255998 274995 340 229.1
2004-06-02 277000 277996 261002 261998 209 218.3
2004-06-03 261002 262994 240000 249001 94 207.5
2004-06-04 248005 248005 243000 245004 37 204.2
2004-06-07 245004 249001 245004 249001 87 207.5
2004-06-08 249001 249001 237996 245004 87 204.2
2004-06-09 240996 248005 240996 248005 55 206.7
2004-06-10 248005 248005 243000 246001 48 205
2004-06-11 248005 258002 246997 258002 133 215
2004-06-14 258002 262994 252997 258002 169 215
2004-06-15 255998 279004 255001 274995 301 229.1
2004-06-16 286001 314995 283996 310999 903 259.1
2004-06-17 304998 304998 286001 292001 602 243.3
2004-06-18 289001 289001 277996 282004 351 235
2004-06-21 282004 282004 270003 273999 236 228.3
2004-06-22 273003 276004 262994 265995 284 221.6
2004-06-23 264998 279004 264998 267003 358 222.5
2004-06-24 268995 273003 265995 265995 274 221.6
2004-06-25 264002 264998 254005 260006 196 216.7
2004-06-28 260006 268995 258002 264002 170 220
2004-06-29 270999 273999 264002 270999 298 225.8
2004-06-30 273999 273999 265995 270003 268 225
2004-07-01 270003 289001 267999 283000 699 235.8
2004-07-02 276004 279004 270999 279004 288 232.5
2004-07-05 270999 271995 265995 270003 350 225
2004-07-06 270999 270999 264002 264998 364 220.8
2004-07-07 251005 267003 249997 260006 233 216.7
2004-07-08 258998 260006 254005 257006 193 214.2
2004-07-09 252997 260006 249997 260006 82 216.7
2004-07-12 264002 264998 255998 258002 148 215
2004-07-13 257006 260006 255001 260006 67 216.7
2004-07-14 258998 258998 255998 257006 58 214.2
2004-07-15 292997 294005 273003 283996 2662 236.6
2004-07-16 285004 288005 274995 274995 731 229.1
2004-07-20 276004 277000 270999 274995 305 229.1
2004-07-21 274995 274995 264998 270999 275 225.8
2004-07-22 264998 268995 261998 262994 312 219.1
2004-07-23 262994 262994 257006 257006 336 214.2
2004-07-26 251005 254005 249001 249001 587 207.5
2004-07-27 127003 127003 115001 120000 535 200
2004-07-28 121998 123000 117000 120000 165 200
2004-07-29 121998 121998 118002 120000 113 200
2004-07-30 121002 123000 118998 120000 96 200
2004-08-02 118998 121002 118998 120000 85 200
2004-08-03 120000 120000 115998 115998 95 193.3
2004-08-04 115001 115001 110003 115001 102 191.7
2004-08-05 115001 118002 112001 115998 62 193.3
2004-08-06 112997 117000 112001 112997 39 188.3
2004-08-09 112997 118002 110999 112001 30 186.7
2004-08-10 112997 117000 112997 117000 28 195
2004-08-11 120000 121002 117000 117000 55 195
2004-08-12 118002 121002 115998 121002 55 201.7
2004-08-13 118998 120000 117000 120000 45 200
2004-08-16 120000 120000 115998 120000 33 200
2004-08-17 120000 121002 117000 120000 18 200
2004-08-18 117000 118002 115998 115998 48 193.3
2004-08-19 118002 120000 115001 120000 124 200
2004-08-20 121002 121998 117000 121998 106 203.3
2004-08-23 124002 124998 120000 124002 142 206.7
2004-08-24 121998 124002 120000 120000 68 200
2004-08-25 124002 126001 121002 124998 96 208.3
2004-08-26 124998 127003 124002 124998 90 208.3
2004-08-27 124998 130003 121002 129001 153 215
2004-08-30 127999 127999 123000 124998 138 208.3
2004-08-31 126001 132001 124002 130003 207 216.7
2004-09-01 130999 132997 130003 130003 154 216.7
2004-09-02 132001 135998 130999 133999 179 223.3
2004-09-03 133999 135998 132001 132997 101 221.6
2004-09-06 133999 137000 132997 137000 93 228.3
2004-09-07 135998 138002 132997 137000 103 228.3
2004-09-08 138002 143000 135998 138002 594 230
2004-09-09 140000 141002 138002 138998 334 231.6
2004-09-10 138998 140000 138998 140000 272 233.3
2004-09-13 140000 140000 135998 135998 252 226.6
2004-09-14 135998 137000 132001 133999 139 223.3
2004-09-15 132001 132997 130003 130003 182 216.7
2004-09-16 130003 132001 127003 132001 99 220
2004-09-17 130003 133999 129001 132997 177 221.6
2004-09-21 130003 133999 127999 133999 260 223.3
2004-09-22 133999 135001 130003 133999 163 223.3
2004-09-24 129001 130003 127999 127999 230 213.3
2004-09-27 127003 127003 121002 121998 144 203.3
2004-09-28 121002 121002 112001 118998 197 198.3
2004-09-29 115001 118998 115001 115001 96 191.7
2004-09-30 117000 124002 115998 124002 207 206.7
2004-10-01 124002 126001 121002 126001 158 210
2004-10-04 127999 127999 121998 123000 150 205
2004-10-05 123000 123000 118998 120000 109 200
2004-10-06 120000 123000 118998 123000 114 205
2004-10-07 121002 124002 118998 120000 145 200
2004-10-08 121002 121998 120000 121998 99 203.3
2004-10-12 120000 121998 120000 120000 69 200
2004-10-13 120000 121002 118998 118998 137 198.3
2004-10-14 118002 118998 115998 115998 65 193.3
2004-10-15 115001 117000 113999 117000 70 195
2004-10-18 117000 117000 115001 115998 54 193.3
2004-10-19 115001 115001 107003 112001 239 186.7
2004-10-20 110003 112001 109001 109001 113 181.7
2004-10-21 110003 110999 107003 107003 84 178.3
2004-10-22 107003 107003 100000 104002 154 173.3
2004-10-25 104002 104998 100000 104002 111 173.3
2004-10-26 103000 104002 103000 103000 74 171.7
2004-10-27 101998 104998 100000 101998 65 170
2004-10-28 104998 104998 101002 101998 92 170
2004-10-29 101998 104002 100000 104002 72 173.3
2004-11-01 101002 104002 100000 101002 62 168.3
2004-11-02 100000 101998 100000 101002 38 168.3
2004-11-04 103000 103000 100000 101002 88 168.3
2004-11-05 101002 101998 101002 101998 73 170
2004-11-08 101002 101998 100000 100000 51 166.7
2004-11-09 101002 101002 98998 99502 101 165.8
2004-11-10 99202 99202 97000 98002 150 163.3
2004-11-11 98098 98500 97600 98002 57 163.3
2004-11-12 98302 101002 98002 98998 104 165
2004-11-15 101002 101998 99100 101998 150 170
2004-11-16 104002 104002 101002 104002 150 173.3
2004-11-17 104002 104998 101998 104002 137 173.3
2004-11-18 103000 104002 101998 101998 52 170
2004-11-19 101002 101998 100000 101998 41 170
2004-11-22 98998 99802 98200 98500 68 164.2
2004-11-24 98500 98800 98098 98500 69 164.2
2004-11-25 99502 99898 98200 98200 30 163.7
2004-11-26 93201 94197 92001 93699 353 156.2
2004-11-29 93597 101002 93597 98002 153 163.3
2004-11-30 98200 99202 98002 98098 165 163.5
2004-12-01 98200 98200 98002 98002 42 163.3
2004-12-02 98098 99502 97000 99502 75 165.8
2004-12-03 96502 98500 96502 98500 109 164.2
2004-12-06 98002 98002 95698 96202 54 160.3
2004-12-07 95998 95998 94197 94797 63 158
2004-12-08 94497 95001 92997 95001 78 158.3
2004-12-09 94497 94497 92997 93099 155 155.2
2004-12-10 94101 94101 92499 92601 90 154.3
2004-12-13 92397 92397 90201 91899 84 153.2
2004-12-14 90399 90999 87699 90003 181 150
2004-12-15 90003 90201 88599 90003 136 150
2004-12-16 90003 90003 89001 89901 187 149.8
2004-12-17 89799 92001 89499 91899 91 153.2
2004-12-20 91401 91401 88503 90003 103 150
2004-12-21 89199 89799 89199 89799 68 149.7
2004-12-22 89703 89703 87003 88503 357 147.5
2004-12-24 87003 87003 84500 86001 488 143.3
2004-12-27 85401 86601 85401 86001 283 143.3
2004-12-28 86301 88701 86001 88203 434 147
2004-12-29 89199 90003 87999 89799 164 149.7
2004-12-30 89799 90003 87999 90003 231 150


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。