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
2006-01-04 80000 80402 79202 79502 161 132.5
2006-01-05 80000 80702 80000 80702 401 134.5
2006-01-06 82502 84002 81998 83102 833 138.5
2006-01-10 84098 88701 84098 87999 839 146.7
2006-01-11 89199 89199 84998 86001 694 143.3
2006-01-12 86499 87999 86403 87699 577 146.2
2006-01-13 87699 87801 87099 87801 280 146.3
2006-01-16 88599 89901 87903 89799 504 149.7
2006-01-17 89403 89499 83798 84998 540 141.7
2006-01-18 83000 83000 75001 80000 690 133.3
2006-01-19 77000 81302 77000 80600 525 134.3
2006-01-20 81602 81602 80000 80198 296 133.7
2006-01-23 80000 80000 75001 75698 271 126.2
2006-01-24 75200 80000 75200 79700 207 132.8
2006-01-25 80000 80000 78002 79400 126 132.3
2006-01-26 78500 79898 78500 79400 53 132.3
2006-01-27 80000 80000 78998 80000 93 133.3
2006-01-30 81002 81998 80102 80498 107 134.2
2006-01-31 81602 81602 80600 80600 109 134.3
2006-02-01 81002 81500 80600 80702 124 134.5
2006-02-02 80900 81098 80498 81002 122 135
2006-02-03 81200 81998 80600 81500 241 135.8
2006-02-06 81500 81500 80798 81002 149 135
2006-02-07 81200 83798 81200 83000 224 138.3
2006-02-08 83000 84998 81500 81602 239 136
2006-02-09 83300 83300 81602 81602 103 136
2006-02-10 81602 81998 81002 81398 147 135.7
2006-02-13 84998 84998 80000 80000 410 133.3
2006-02-14 80000 81002 77102 77102 335 128.5
2006-02-15 77600 78398 75001 77000 600 128.3
2006-02-16 77000 78002 75998 77102 98 128.5
2006-02-17 77300 78002 75001 75200 194 125.3
2006-02-20 75200 75200 71197 71497 188 119.2
2006-02-21 71599 74197 70501 73999 205 123.3
2006-02-22 74101 75800 73999 75800 78 126.3
2006-02-23 77000 77000 75998 77000 61 128.3
2006-02-24 77798 78500 77000 78500 170 130.8
2006-02-27 78398 79400 77600 78998 87 131.7
2006-02-28 79100 79100 77702 78800 84 131.3
2006-03-01 77498 77600 76700 77000 115 128.3
2006-03-02 78002 78002 77000 77000 34 128.3
2006-03-03 77000 77798 76502 77798 39 129.7
2006-03-06 77900 77900 76298 77798 41 129.7
2006-03-07 78002 78002 76598 76598 47 127.7
2006-03-08 76700 77600 76700 77000 10 128.3
2006-03-09 76400 78002 76400 77198 61 128.7
2006-03-10 78200 78602 77300 78002 81 130
2006-03-13 78002 78800 78002 78602 54 131
2006-03-14 78998 78998 78002 78002 25 130
2006-03-15 78998 78998 77798 78800 69 131.3
2006-03-16 79502 79502 77600 78698 51 131.2
2006-03-17 78200 78800 77600 77798 69 129.7
2006-03-20 78002 78698 77600 78302 103 130.5
2006-03-22 78500 78500 77702 78002 92 130
2006-03-23 78002 78398 77798 78398 51 130.7
2006-03-24 78500 78800 78200 78302 56 130.5
2006-03-27 78998 78998 78500 78800 182 131.3
2006-03-28 74797 77402 73999 77198 132 128.7
2006-03-29 77198 78998 76100 76502 157 127.5
2006-03-30 77498 77498 76298 76298 43 127.2
2006-03-31 76400 76802 75902 76400 73 127.3
2006-04-03 76598 76700 76100 76502 86 127.5
2006-04-04 76502 76898 76400 76802 44 128
2006-04-05 76898 77000 76400 76400 62 127.3
2006-04-06 76400 77000 76298 76898 74 128.2
2006-04-07 76898 77102 76502 76502 39 127.5
2006-04-10 76700 77000 76502 76700 39 127.8
2006-04-11 77000 77000 75998 76100 147 126.8
2006-04-12 77000 77102 75998 77000 85 128.3
2006-04-13 76502 76502 76502 76502 16 127.5
2006-04-14 76598 76598 76400 76502 28 127.5
2006-04-17 76598 77000 76502 76502 62 127.5
2006-04-18 76502 76802 76400 76400 32 127.3
2006-04-19 76298 76298 75998 75998 31 126.7
2006-04-20 76100 76100 75001 75001 61 125
2006-04-21 75001 75098 73999 74197 68 123.7
2006-04-24 72199 73999 72097 73999 48 123.3
2006-04-25 73999 74197 72997 73201 35 122
2006-04-26 73897 73897 72199 72601 36 121
2006-04-27 72697 73999 72499 73999 35 123.3
2006-04-28 74299 75098 73999 75001 112 125
2006-05-01 75001 75098 73999 75001 41 125
2006-05-02 74899 75001 73699 73999 26 123.3
2006-05-08 74101 74899 73801 74101 28 123.5
2006-05-09 74197 74197 73999 74101 6 123.5
2006-05-10 73999 74497 73201 73399 52 122.3
2006-05-11 73501 74401 73399 74401 58 124
2006-05-12 73999 74497 73297 74497 45 124.2
2006-05-15 77498 78002 75001 75098 270 125.2
2006-05-16 76100 76100 72601 73801 88 123
2006-05-17 72799 72799 71497 71899 129 119.8
2006-05-18 71899 72001 71299 72001 48 120
2006-05-19 72001 72001 71299 72001 41 120
2006-05-22 71401 72001 71401 71401 68 119
2006-05-23 71497 72001 71101 71797 62 119.7
2006-05-24 70999 71701 70501 71101 62 118.5
2006-05-25 71101 71101 70399 70501 47 117.5
2006-05-26 70897 71197 70597 70999 50 118.3
2006-05-29 70897 70999 70399 70699 62 117.8
2006-05-30 70399 70399 68203 68203 121 113.7
2006-05-31 68203 68803 67003 67603 142 112.7
2006-06-01 68899 69103 67003 67003 49 111.7
2006-06-02 67003 67003 64998 66799 143 111.3
2006-06-05 65803 67003 65803 66199 38 110.3
2006-06-06 65803 66001 65101 65299 70 108.8
2006-06-07 65101 66001 64998 65203 62 108.7
2006-06-08 64998 64998 62898 62898 158 104.8
2006-06-09 61902 64200 61902 64002 118 106.7
2006-06-12 64002 66001 64002 64602 129 107.7
2006-06-13 64500 64500 63000 64002 63 106.7
2006-06-14 63000 64002 63000 64002 34 106.7
2006-06-15 63498 64398 63498 64002 90 106.7
2006-06-16 64602 66403 64602 66403 94 110.7
2006-06-19 67399 67399 66001 66499 53 110.8
2006-06-20 66301 66703 65701 66001 34 110
2006-06-21 65899 65899 64800 65299 31 108.8
2006-06-22 64998 65503 64998 65401 23 109
2006-06-23 65299 65299 64500 64698 31 107.8
2006-06-26 64602 65899 64602 65401 117 109
2006-06-27 64800 65101 64800 65101 56 108.5
2006-06-28 64902 65899 64902 65701 35 109.5
2006-06-29 65503 66001 65503 66001 37 110
2006-06-30 66499 67303 66199 67201 65 112
2006-07-03 68203 68203 67399 67999 33 113.3
2006-07-04 67999 68101 67501 67801 65 113
2006-07-05 67303 68599 67303 67501 69 112.5
2006-07-06 67999 68503 67303 68401 34 114
2006-07-07 67999 68503 67699 67699 38 112.8
2006-07-10 67501 67501 66103 66499 49 110.8
2006-07-11 66601 67003 66301 66301 26 110.5
2006-07-12 66103 66199 64002 64602 65 107.7
2006-07-13 64998 64998 64098 64098 50 106.8
2006-07-14 64200 64200 63402 64002 44 106.7
2006-07-18 63498 63498 60498 60498 88 100.8
2006-07-19 61998 61998 60498 61698 47 102.8
2006-07-20 61998 63000 61998 62898 41 104.8
2006-07-21 63498 63498 61998 62502 30 104.2
2006-07-24 61998 63000 61998 61998 36 103.3
2006-07-25 62298 63000 62202 62400 40 104
2006-07-26 62400 62700 61998 61998 32 103.3
2006-07-27 61998 62598 61602 62502 33 104.2
2006-07-28 63198 63300 62898 62898 26 104.8
2006-07-31 63498 63600 63102 63102 13 105.2
2006-08-01 63600 64500 63498 64500 23 107.5
2006-08-02 64698 64998 64602 64998 16 108.3
2006-08-03 65101 65401 64998 65203 20 108.7
2006-08-04 65203 65401 65203 65299 18 108.8
2006-08-07 65299 65299 65101 65101 20 108.5
2006-08-08 64098 65203 64002 64500 24 107.5
2006-08-09 64500 64500 64500 64500 11 107.5
2006-08-10 64500 65101 64500 64998 12 108.3
2006-08-11 64500 66001 64098 66001 64 110
2006-08-14 70999 70999 70003 70999 222 118.3
2006-08-15 72997 73999 67999 69901 282 116.5
2006-08-16 70699 72397 69001 70099 105 116.8
2006-08-17 70201 70201 69001 69301 56 115.5
2006-08-18 69001 69703 69001 69403 44 115.7
2006-08-21 69601 69703 68503 68503 71 114.2
2006-08-22 69103 69103 68203 68701 22 114.5
2006-08-23 68401 68701 68203 68299 50 113.8
2006-08-24 67999 68101 67399 68101 50 113.5
2006-08-25 68299 68503 67603 67801 18 113
2006-08-28 68701 68701 67999 68299 36 113.8
2006-08-29 68401 69001 68299 68299 20 113.8
2006-08-30 67999 68203 67603 67603 24 112.7
2006-08-31 67801 68401 67801 67903 20 113.2
2006-09-01 68101 68599 68101 68599 42 114.3
2006-09-04 68803 69703 68701 69499 101 115.8
2006-09-05 69499 70501 69499 69901 79 116.5
2006-09-06 70897 70897 70003 70003 59 116.7
2006-09-07 70201 70399 69199 69703 79 116.2
2006-09-08 70003 70003 69499 69901 25 116.5
2006-09-11 70897 70897 69901 70597 35 117.7
2006-09-12 70501 70501 69901 69901 49 116.5
2006-09-13 70003 70003 69001 69103 55 115.2
2006-09-14 68299 68599 66703 67003 95 111.7
2006-09-15 66499 67501 66301 67501 43 112.5
2006-09-19 67501 68401 67003 68401 29 114
2006-09-20 68599 68599 67999 68401 60 114
2006-09-21 68899 68899 67501 67501 66 112.5
2006-09-22 67801 68599 67801 68599 40 114.3
2006-09-25 68599 69199 67999 68101 132 113.5
2006-09-26 64500 65299 64002 64098 116 106.8
2006-09-27 64002 64398 63900 64398 46 107.3
2006-09-28 64602 64902 64500 64602 28 107.7
2006-09-29 64698 64998 64602 64602 36 107.7
2006-10-02 64800 65101 64602 65101 57 108.5
2006-10-03 65101 65203 64800 64800 39 108
2006-10-04 64902 66001 64200 64200 49 107
2006-10-05 64398 64500 64002 64200 41 107
2006-10-06 64098 64398 63900 64398 54 107.3
2006-10-10 63300 63798 63000 63000 31 105
2006-10-11 63102 63102 61998 62502 55 104.2
2006-10-12 60498 61902 60198 60402 108 100.7
2006-10-16 70399 70399 67999 68401 343 114
2006-10-17 68299 68503 66103 66103 88 110.2
2006-10-18 66199 66403 66001 66403 54 110.7
2006-10-19 66001 66103 65599 66001 23 110
2006-10-20 66001 66199 66001 66199 14 110.3
2006-10-23 66199 66601 65803 66001 46 110
2006-10-24 66001 66001 64998 65401 67 109
2006-10-25 65803 65803 65299 65299 12 108.8
2006-10-26 65203 65299 64800 65299 39 108.8
2006-10-27 65299 65299 64800 65299 8 108.8
2006-10-30 64998 64998 64902 64998 37 108.3
2006-10-31 65503 66001 64998 64998 34 108.3
2006-11-01 64998 64998 64602 64602 26 107.7
2006-11-02 64698 64998 64500 64998 130 108.3
2006-11-06 64998 65203 64500 65203 43 108.7
2006-11-07 64602 64998 64500 64602 23 107.7
2006-11-08 64602 64998 64098 64098 15 106.8
2006-11-09 64002 64002 63000 63498 56 105.8
2006-11-10 63000 64500 63000 64500 33 107.5
2006-11-13 66001 66301 64998 64998 87 108.3
2006-11-14 65503 65503 63402 63402 60 105.7
2006-11-15 63702 64500 63702 64500 25 107.5
2006-11-16 64200 64500 64200 64200 18 107
2006-11-17 63702 64500 63402 63402 56 105.7
2006-11-20 63300 63300 60798 60798 72 101.3
2006-11-21 61302 61998 61002 61098 65 101.8
2006-11-22 61602 63000 61200 63000 82 105
2006-11-24 61998 62100 61398 61902 26 103.2
2006-11-27 61902 61998 61800 61998 28 103.3
2006-11-28 62598 62802 62298 62298 42 103.8
2006-11-29 62700 63000 62298 62700 30 104.5
2006-11-30 63198 63300 62802 63000 42 105
2006-12-01 63102 63102 62802 63000 168 105
2006-12-04 63300 63402 62598 62598 140 104.3
2006-12-05 63000 63300 62898 63300 45 105.5
2006-12-06 63600 63600 63000 63498 41 105.8
2006-12-07 63000 63498 62502 62598 69 104.3
2006-12-08 63102 63102 62100 62502 63 104.2
2006-12-11 62598 62898 62400 62898 32 104.8
2006-12-12 62400 62802 62202 62202 47 103.7
2006-12-13 62700 62802 62202 62802 78 104.7
2006-12-14 63000 63102 62598 63000 67 105
2006-12-15 63498 64998 63198 63702 106 106.2
2006-12-18 63702 63702 63198 63198 62 105.3
2006-12-19 63402 63498 63198 63198 40 105.3
2006-12-20 63198 63702 62898 63498 90 105.8
2006-12-21 63498 63702 62598 63600 102 106
2006-12-22 63000 63102 62502 63102 74 105.2
2006-12-25 63000 63102 61998 62802 93 104.7
2006-12-26 62802 62802 62202 62802 207 104.7
2006-12-27 62802 63498 62802 63300 82 105.5
2006-12-28 63600 63600 62898 63498 43 105.8
2006-12-29 64002 64998 63798 64200 74 107


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。