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
2005-01-04 90897 90897 90399 90801 26 151.3
2005-01-05 92997 101002 92997 101002 517 168.3
2005-01-06 110003 110999 104002 109001 902 181.7
2005-01-07 110003 110003 106001 107999 205 180
2005-01-11 107999 109001 104998 104998 197 175
2005-01-12 104998 106001 100000 101002 191 168.3
2005-01-13 101998 104002 101002 104002 78 173.3
2005-01-14 104002 106001 104002 106001 90 176.7
2005-01-17 106001 107003 104002 104998 118 175
2005-01-18 104002 104002 103000 103000 44 171.7
2005-01-19 104002 104998 101998 103000 56 171.7
2005-01-20 103000 104002 101002 103000 81 171.7
2005-01-21 101998 104002 101002 101998 86 170
2005-01-24 101002 103000 101002 103000 88 171.7
2005-01-25 103000 104002 103000 104002 77 173.3
2005-01-26 106001 107003 104998 104998 155 175
2005-01-27 107003 107003 104002 106001 117 176.7
2005-01-28 104998 106001 103000 104002 78 173.3
2005-01-31 104998 106001 104002 104002 92 173.3
2005-02-01 104002 106001 103000 104002 141 173.3
2005-02-02 104998 107003 104002 106001 195 176.7
2005-02-03 107003 107003 104998 104998 107 175
2005-02-04 106001 106001 104998 104998 55 175
2005-02-07 104998 106001 104002 104998 56 175
2005-02-08 104998 104998 103000 103000 179 171.7
2005-02-09 101998 103000 100000 101002 257 168.3
2005-02-10 101002 101998 100000 101002 107 168.3
2005-02-14 100000 101002 99598 100000 175 166.7
2005-02-15 100000 101998 98998 99898 115 166.5
2005-02-16 100000 100000 98902 99298 157 165.5
2005-02-17 98902 99298 97798 97798 131 163
2005-02-18 97198 98200 97198 97498 64 162.5
2005-02-21 97600 100000 92601 99802 139 166.3
2005-02-22 100000 100000 98398 99100 35 165.2
2005-02-23 98902 98902 98002 98902 72 164.8
2005-02-24 98002 98902 98002 98500 53 164.2
2005-02-25 98500 99100 98500 98800 35 164.7
2005-02-28 99898 100000 99298 100000 68 166.7
2005-03-01 101002 101002 99502 99502 77 165.8
2005-03-02 99700 100000 99502 99802 44 166.3
2005-03-03 100000 100000 99298 99802 80 166.3
2005-03-04 99898 99898 98998 98998 89 165
2005-03-07 99202 99802 98902 99400 76 165.7
2005-03-08 99598 100000 98998 98998 97 165
2005-03-09 98998 100000 98398 98500 117 164.2
2005-03-10 98500 98500 97702 98002 141 163.3
2005-03-11 97798 98098 97798 98098 42 163.5
2005-03-14 98500 98902 97702 98500 82 164.2
2005-03-15 98602 100000 98002 99502 112 165.8
2005-03-16 99898 101002 99502 100000 127 166.7
2005-03-17 101998 101998 100000 101998 102 170
2005-03-18 103000 107003 100000 107003 260 178.3
2005-03-22 107003 107003 104002 107003 250 178.3
2005-03-23 104998 107003 104002 106001 143 176.7
2005-03-24 104998 106001 104002 104998 98 175
2005-03-25 104998 106001 101998 101998 140 170
2005-03-28 99898 101998 99202 101998 75 170
2005-03-29 100000 100000 99202 99700 60 166.2
2005-03-30 100000 100000 98002 100000 74 166.7
2005-03-31 100000 100000 99598 99598 31 166
2005-04-01 99100 99202 98800 98998 21 165
2005-04-04 98998 98998 98002 98098 30 163.5
2005-04-05 98002 98200 98002 98098 31 163.5
2005-04-06 98500 99598 98002 98098 82 163.5
2005-04-07 99100 99100 97702 98500 101 164.2
2005-04-08 98902 99100 98098 99100 20 165.2
2005-04-11 99202 99202 98098 98098 34 163.5
2005-04-12 98098 98602 98002 98098 19 163.5
2005-04-13 98002 98398 97900 98002 64 163.3
2005-04-14 97900 98098 97600 98098 45 163.5
2005-04-15 97900 97900 97300 97498 38 162.5
2005-04-18 97000 97198 94497 94599 115 157.7
2005-04-19 97198 97198 95200 95902 38 159.8
2005-04-20 97000 97000 95200 95200 34 158.7
2005-04-21 95001 95200 93999 95001 47 158.3
2005-04-22 96898 97198 95001 95001 36 158.3
2005-04-25 96502 96898 95200 95500 70 159.2
2005-04-26 96802 96898 94497 95001 42 158.3
2005-04-27 96298 96298 95001 95001 24 158.3
2005-04-28 95200 95998 94401 95001 67 158.3
2005-05-02 93597 94797 93597 94497 31 157.5
2005-05-06 93999 95398 93999 95398 37 159
2005-05-09 94899 95001 94599 94701 44 157.8
2005-05-10 95001 95001 94101 95001 44 158.3
2005-05-11 93999 94899 93501 94197 93 157
2005-05-12 95398 95398 93999 93999 27 156.7
2005-05-13 93999 94599 93501 94599 52 157.7
2005-05-16 84602 90003 84602 86601 550 144.3
2005-05-17 86499 86499 83000 84602 179 141
2005-05-18 84998 84998 84098 84098 82 140.2
2005-05-19 84302 85503 83498 83498 87 139.2
2005-05-20 83600 84200 83000 83498 140 139.2
2005-05-23 84500 84500 83498 83498 33 139.2
2005-05-24 80498 81998 80300 81800 150 136.3
2005-05-25 81902 82898 81398 81998 100 136.7
2005-05-26 81500 81500 80000 80000 90 133.3
2005-05-27 80102 80198 79802 79802 125 133
2005-05-30 80798 80798 79400 79802 70 133
2005-05-31 80000 81002 79802 81002 109 135
2005-06-01 81200 81800 81002 81800 32 136.3
2005-06-02 81002 82298 80798 80798 52 134.7
2005-06-03 81902 81902 80600 80600 20 134.3
2005-06-06 80600 81602 80600 81398 26 135.7
2005-06-07 81602 81602 80498 80498 24 134.2
2005-06-08 80702 82298 80402 80702 76 134.5
2005-06-09 80798 81002 80498 80702 22 134.5
2005-06-10 81500 81500 80000 80498 87 134.2
2005-06-13 81002 81002 80600 80798 42 134.7
2005-06-14 80798 81998 80798 81002 19 135
2005-06-15 81002 81302 80900 81002 25 135
2005-06-16 80798 81500 80798 81200 28 135.3
2005-06-17 81002 81002 80102 80198 115 133.7
2005-06-20 80198 80198 80000 80000 73 133.3
2005-06-21 80000 80798 79802 79898 119 133.2
2005-06-22 79802 81002 79802 80000 74 133.3
2005-06-23 80198 80198 79898 80000 46 133.3
2005-06-24 79802 80000 79502 79502 98 132.5
2005-06-27 79400 79502 78800 78800 92 131.3
2005-06-28 78800 79298 78800 78902 27 131.5
2005-06-29 79502 80000 78800 79898 74 133.2
2005-06-30 79898 79898 79502 79898 97 133.2
2005-07-01 79598 81002 79502 79598 63 132.7
2005-07-04 80000 80900 79100 79298 85 132.2
2005-07-05 79400 80102 79400 80102 39 133.5
2005-07-06 79298 80000 79298 79898 69 133.2
2005-07-07 80000 80000 78998 79502 61 132.5
2005-07-08 79502 79502 78998 79202 39 132
2005-07-11 79298 79400 79100 79202 50 132
2005-07-12 78998 79100 78800 78998 106 131.7
2005-07-13 78998 79502 78998 78998 58 131.7
2005-07-14 79598 79598 78998 78998 24 131.7
2005-07-15 79100 80000 78902 79100 84 131.8
2005-07-19 79100 79298 78998 79202 31 132
2005-07-20 79100 79202 78800 79202 75 132
2005-07-21 79202 79598 78800 78800 135 131.3
2005-07-22 79502 79502 78800 78800 23 131.3
2005-07-25 79100 79502 78998 78998 19 131.7
2005-07-26 79100 79100 78698 78698 99 131.2
2005-07-27 78698 78998 78500 78500 128 130.8
2005-07-28 78800 78800 78002 78398 84 130.7
2005-07-29 78398 78500 78002 78500 58 130.8
2005-08-01 77900 78398 77798 78200 71 130.3
2005-08-02 77702 77900 77498 77798 60 129.7
2005-08-03 78098 78302 77000 77000 52 128.3
2005-08-04 77000 78002 76502 76502 73 127.5
2005-08-05 76802 76802 75302 75302 85 125.5
2005-08-08 75098 75098 71599 73999 141 123.3
2005-08-09 72997 73699 72097 73699 41 122.8
2005-08-10 72901 74599 72097 74401 75 124
2005-08-11 74701 75800 74299 75800 69 126.3
2005-08-12 75998 79502 75998 75998 124 126.7
2005-08-15 77000 77900 76502 77000 31 128.3
2005-08-16 78002 78002 77198 77900 47 129.8
2005-08-17 77900 78098 77600 78098 35 130.2
2005-08-18 78500 78602 78302 78500 49 130.8
2005-08-19 78902 78902 78398 78398 17 130.7
2005-08-22 78002 78002 77198 77198 55 128.7
2005-08-23 77102 78002 76700 76700 31 127.8
2005-08-24 76700 76700 76502 76502 31 127.5
2005-08-25 75998 75998 75500 75500 68 125.8
2005-08-26 75998 75998 74797 75001 81 125
2005-08-29 75001 75001 74701 74797 81 124.7
2005-08-30 74899 74899 74497 74497 47 124.2
2005-08-31 74497 75001 74497 74899 70 124.8
2005-09-01 75001 75398 74797 75001 126 125
2005-09-02 75398 75398 74497 74797 104 124.7
2005-09-05 74599 75398 74497 75302 53 125.5
2005-09-06 75302 75302 74701 74701 65 124.5
2005-09-07 74497 75001 74101 74899 64 124.8
2005-09-08 74497 74899 74197 74197 19 123.7
2005-09-09 74401 74701 74401 74497 47 124.2
2005-09-12 74497 74497 73999 74101 91 123.5
2005-09-13 73999 74797 73999 74797 37 124.7
2005-09-14 74797 74797 74101 74497 74 124.2
2005-09-15 74899 74899 74797 74899 59 124.8
2005-09-16 75302 75302 74101 74899 110 124.8
2005-09-20 75398 75500 74899 75398 108 125.7
2005-09-21 75998 76298 75200 75602 199 126
2005-09-22 76100 76202 75602 75998 126 126.7
2005-09-26 76502 76598 75602 76100 208 126.8
2005-09-27 75001 75001 72997 75001 140 125
2005-09-28 72997 73399 72601 72601 91 121
2005-09-29 72199 72499 71101 71401 175 119
2005-09-30 71101 71101 70297 70597 165 117.7
2005-10-03 70003 70003 69199 69499 173 115.8
2005-10-04 69403 69799 68899 69301 247 115.5
2005-10-05 69001 70999 68899 69703 147 116.2
2005-10-06 70003 70399 69499 70003 102 116.7
2005-10-07 69499 70003 69103 69703 80 116.2
2005-10-11 69199 70003 69199 69499 61 115.8
2005-10-12 69301 69601 69001 69103 63 115.2
2005-10-13 69001 69001 68803 68803 110 114.7
2005-10-14 68701 69001 68599 68599 75 114.3
2005-10-17 68701 68899 68503 68803 123 114.7
2005-10-18 69001 69301 68803 69301 42 115.5
2005-10-19 70201 70201 68599 68701 86 114.5
2005-10-20 68599 69799 68599 69301 27 115.5
2005-10-21 69199 69601 68701 69601 20 116
2005-10-24 68899 69199 68701 68899 34 114.8
2005-10-25 68899 69403 68701 68803 34 114.7
2005-10-26 68803 69103 68701 69103 103 115.2
2005-10-27 69199 69703 69103 69403 46 115.7
2005-10-28 69403 69703 69301 69703 52 116.2
2005-10-31 69799 70003 69601 69799 141 116.3
2005-11-01 69703 69703 69403 69499 63 115.8
2005-11-02 69499 69499 69103 69403 85 115.7
2005-11-04 69403 69403 68503 68899 179 114.8
2005-11-07 68899 69001 67999 68101 180 113.5
2005-11-08 68401 68401 67999 67999 132 113.3
2005-11-09 68401 68401 67801 67801 100 113
2005-11-10 68299 68503 67801 67999 139 113.3
2005-11-11 67903 68503 67603 67801 113 113
2005-11-14 67903 68299 67801 67999 142 113.3
2005-11-15 67801 67801 67603 67603 80 112.7
2005-11-16 67699 67801 66901 66901 172 111.5
2005-11-17 66901 67003 66601 66601 301 111
2005-11-18 66601 66901 66403 66499 154 110.8
2005-11-21 66901 67003 66403 66403 237 110.7
2005-11-22 66301 66901 66001 66301 121 110.5
2005-11-24 66799 66799 66301 66403 128 110.7
2005-11-25 66601 66799 66301 66403 81 110.7
2005-11-28 66403 66403 66001 66103 158 110.2
2005-11-29 66001 66103 65299 65401 203 109
2005-11-30 65401 65599 65101 65299 155 108.8
2005-12-01 65599 65599 65299 65503 132 109.2
2005-12-02 65599 65803 65299 65401 190 109
2005-12-05 65401 65401 65203 65299 200 108.8
2005-12-06 65401 65401 64998 65101 243 108.5
2005-12-07 66103 70099 66103 70099 810 116.8
2005-12-08 80102 80102 72997 73999 2881 123.3
2005-12-09 73897 73999 70999 70999 437 118.3
2005-12-12 74497 78998 73999 74701 432 124.5
2005-12-13 75998 75998 72097 73999 202 123.3
2005-12-14 74497 77900 74497 77300 684 128.8
2005-12-15 78002 78002 74497 76898 323 128.2
2005-12-16 77498 78698 75998 78698 371 131.2
2005-12-19 79802 80702 77900 78698 506 131.2
2005-12-20 78500 78500 76802 76802 280 128
2005-12-21 76502 77300 76502 77000 304 128.3
2005-12-22 76802 76898 74701 74701 287 124.5
2005-12-26 79700 80000 78098 78602 788 131
2005-12-27 80000 80000 78698 78998 372 131.7
2005-12-28 79898 79898 78602 78998 257 131.7
2005-12-29 79502 80000 78500 78602 373 131
2005-12-30 79898 79898 78998 79100 115 131.8


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。