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
2007-01-04 64500 64500 64200 64500 82 107.5
2007-01-05 64500 66001 64500 65503 176 109.2
2007-01-09 66499 67999 66001 67303 165 112.2
2007-01-10 67801 68101 67303 67903 123 113.2
2007-01-11 67999 68401 67399 68203 77 113.7
2007-01-12 68203 68203 67501 67501 100 112.5
2007-01-15 67501 67501 67003 67099 98 111.8
2007-01-16 67201 67399 67099 67201 39 112
2007-01-17 67003 67501 66499 67501 212 112.5
2007-01-18 68101 68101 67003 67099 72 111.8
2007-01-19 67201 67201 66499 67003 95 111.7
2007-01-22 67201 67501 66301 67003 128 111.7
2007-01-23 66499 66901 66103 66103 117 110.2
2007-01-24 66703 66703 66001 66001 162 110
2007-01-25 66301 66301 66001 66301 76 110.5
2007-01-26 66199 66301 66001 66103 42 110.2
2007-01-29 66103 66103 66001 66103 95 110.2
2007-01-30 66601 66601 66001 66103 103 110.2
2007-01-31 66103 66499 66001 66499 103 110.8
2007-02-01 66601 66601 66103 66499 77 110.8
2007-02-02 66403 67303 66403 67303 47 112.2
2007-02-05 67999 68101 67501 67699 141 112.8
2007-02-06 68203 68203 67699 67903 96 113.2
2007-02-07 67801 68299 67801 68203 86 113.7
2007-02-08 68203 68503 67999 68503 75 114.2
2007-02-09 68599 69499 68599 69499 49 115.8
2007-02-13 69901 70297 69799 69901 130 116.5
2007-02-14 70003 70003 68299 69001 129 115
2007-02-15 68401 68899 67999 68401 104 114
2007-02-16 68401 68401 67603 68101 62 113.5
2007-02-19 67399 67999 67303 67303 108 112.2
2007-02-20 67501 67501 67099 67099 49 111.8
2007-02-21 67201 67999 67201 67999 110 113.3
2007-02-22 67501 67999 67399 67999 122 113.3
2007-02-23 67699 68503 67699 67903 118 113.2
2007-02-26 68401 68503 68101 68503 93 114.2
2007-02-27 68701 69001 68599 68803 100 114.7
2007-02-28 67903 67903 66499 67303 249 112.2
2007-03-01 67303 67801 66601 67003 165 111.7
2007-03-02 66901 67003 66403 66403 192 110.7
2007-03-05 66499 67003 66001 66103 135 110.2
2007-03-06 66103 66601 65899 66601 147 111
2007-03-07 67003 67003 66601 67003 44 111.7
2007-03-08 66199 67699 66199 67699 55 112.8
2007-03-09 67003 67801 66499 67801 65 113
2007-03-12 67999 68503 67003 68503 75 114.2
2007-03-13 67999 67999 67801 67903 31 113.2
2007-03-14 67501 67501 66799 66799 66 111.3
2007-03-15 67801 67903 67201 67699 44 112.8
2007-03-16 67999 67999 67201 67903 27 113.2
2007-03-19 68599 68899 67603 68299 65 113.8
2007-03-20 68503 68599 67903 68599 76 114.3
2007-03-22 68599 68803 68203 68803 91 114.7
2007-03-23 68701 68803 68503 68803 128 114.7
2007-03-26 69499 69703 69001 69703 185 116.2
2007-03-27 67099 67999 67003 67999 84 113.3
2007-03-28 67999 67999 67099 67699 48 112.8
2007-03-29 67501 67999 67099 67501 29 112.5
2007-03-30 67501 68299 67501 67801 35 113
2007-04-02 67801 67801 66103 66403 66 110.7
2007-04-03 66199 67003 66199 66799 51 111.3
2007-04-04 66403 66799 66199 66799 46 111.3
2007-04-05 66499 67501 66301 67003 61 111.7
2007-04-06 67003 67003 66199 66601 35 111
2007-04-09 66601 67003 66403 66403 41 110.7
2007-04-10 66901 67003 66301 66901 74 111.5
2007-04-11 67201 67201 66499 66703 37 111.2
2007-04-12 66403 67003 66301 66499 50 110.8
2007-04-13 66499 66499 65899 66001 70 110
2007-04-16 66001 66601 65701 66403 53 110.7
2007-04-17 66001 66199 65803 66199 57 110.3
2007-04-18 66001 66103 65599 65599 38 109.3
2007-04-19 65599 65803 64998 65803 49 109.7
2007-04-20 66799 66901 66403 66703 66 111.2
2007-04-23 66199 66301 66001 66001 52 110
2007-04-24 66499 66499 66001 66001 55 110
2007-04-25 66403 66403 66001 66103 27 110.2
2007-04-26 66103 66199 66001 66199 36 110.3
2007-04-27 66403 66499 66199 66499 22 110.8
2007-05-01 66799 66799 66199 66703 44 111.2
2007-05-02 66601 66901 66499 66901 38 111.5
2007-05-07 66901 67099 66799 67099 36 111.8
2007-05-08 67099 67201 66703 67099 38 111.8
2007-05-09 66601 67003 66601 66799 9 111.3
2007-05-10 66499 67201 66499 66601 21 111
2007-05-11 66601 67003 66601 67003 14 111.7
2007-05-14 66001 66601 65401 66601 93 111
2007-05-15 66103 66103 65503 65803 40 109.7
2007-05-16 65899 66403 65299 66403 16 110.7
2007-05-17 65899 66199 65701 66199 16 110.3
2007-05-18 65401 66001 65203 65203 53 108.7
2007-05-21 65203 65599 64998 64998 109 108.3
2007-05-22 65401 65803 64902 65803 46 109.7
2007-05-23 65503 65701 65101 65599 9 109.3
2007-05-24 65299 65503 65203 65299 48 108.8
2007-05-25 65299 65503 64998 65101 33 108.5
2007-05-28 65101 65599 64902 65203 65 108.7
2007-05-29 65203 65803 65203 65803 31 109.7
2007-05-30 66001 67003 65503 66001 57 110
2007-05-31 66103 66103 66001 66001 40 110
2007-06-01 65899 66001 65503 65503 20 109.2
2007-06-04 66001 66001 65503 65503 14 109.2
2007-06-05 66001 66001 65503 65503 31 109.2
2007-06-06 65299 65803 65299 65299 66 108.8
2007-06-07 65503 66001 65401 65701 20 109.5
2007-06-08 65503 65701 65299 65503 21 109.2
2007-06-11 65503 65599 65299 65299 81 108.8
2007-06-12 65599 65701 65203 65203 45 108.7
2007-06-13 65299 65401 65203 65401 26 109
2007-06-14 65401 65401 65101 65101 40 108.5
2007-06-15 65203 65899 65203 65899 39 109.8
2007-06-18 66001 66001 65299 65899 29 109.8
2007-06-19 65899 66103 65701 66103 54 110.2
2007-06-20 66103 66103 65899 66001 21 110
2007-06-21 65599 66103 65503 65701 29 109.5
2007-06-22 66001 66199 65803 66199 74 110.3
2007-06-25 66301 66703 66199 66703 60 111.2
2007-06-26 66799 66799 66403 66403 11 110.7
2007-06-27 66301 66703 66199 66703 20 111.2
2007-06-28 67003 67003 66799 66799 10 111.3
2007-06-29 66901 67501 66799 66799 52 111.3
2007-07-02 67201 67303 66799 66799 42 111.3
2007-07-03 67501 67501 67003 67003 32 111.7
2007-07-04 67399 67999 67201 67201 47 112
2007-07-05 67699 67999 67603 67699 52 112.8
2007-07-06 67801 68203 67801 68203 56 113.7
2007-07-09 68203 68299 67999 67999 45 113.3
2007-07-10 67999 68401 67903 67903 21 113.2
2007-07-11 68203 68203 67501 67501 14 112.5
2007-07-12 67999 67999 67801 67999 11 113.3
2007-07-13 67999 68203 67699 67699 20 112.8
2007-07-17 68299 68299 67099 67201 46 112
2007-07-18 67201 68101 66799 67003 35 111.7
2007-07-19 67903 68299 66799 66799 52 111.3
2007-07-20 66499 67903 66499 67501 31 112.5
2007-07-23 67801 68203 67003 67201 57 112
2007-07-24 67099 67201 66901 67099 35 111.8
2007-07-25 67003 67003 66601 67003 34 111.7
2007-07-26 67003 67501 66901 66901 17 111.5
2007-07-27 66499 66499 66001 66199 74 110.3
2007-07-30 66403 66403 66001 66301 52 110.5
2007-07-31 67003 67003 66103 66199 96 110.3
2007-08-01 66703 66703 66001 66301 69 110.5
2007-08-02 66001 66001 65503 65503 70 109.2
2007-08-03 66001 66001 64998 65803 144 109.7
2007-08-06 65401 65701 65401 65701 34 109.5
2007-08-07 65299 65299 64302 64800 95 108
2007-08-08 64500 64998 64398 64998 36 108.3
2007-08-09 64998 65101 64998 64998 10 108.3
2007-08-10 64998 64998 64398 64500 88 107.5
2007-08-13 64500 64500 64098 64200 76 107
2007-08-14 64500 64500 64002 64398 46 107.3
2007-08-15 64902 65599 64098 64302 95 107.2
2007-08-16 64998 64998 62802 62802 123 104.7
2007-08-17 63102 64098 61500 61998 121 103.3
2007-08-20 61398 61998 61002 61998 101 103.3
2007-08-21 61500 61602 61002 61002 86 101.7
2007-08-22 60600 61902 60600 61902 57 103.2
2007-08-23 61800 63000 61302 63000 57 105
2007-08-24 63000 63000 62202 62802 19 104.7
2007-08-27 63900 64002 63102 63102 22 105.2
2007-08-28 63102 63102 62598 62598 12 104.3
2007-08-29 63102 63102 62100 62502 29 104.2
2007-08-30 62700 63000 62598 62802 15 104.7
2007-08-31 62802 62802 61902 62298 111 103.8
2007-09-03 62400 62598 62202 62502 41 104.2
2007-09-04 62202 62400 61998 62202 56 103.7
2007-09-05 62400 62802 61902 61902 70 103.2
2007-09-06 61800 62202 61698 61998 34 103.3
2007-09-07 61998 62100 61698 61698 37 102.8
2007-09-10 62700 64002 62700 63702 177 106.2
2007-09-11 64002 64500 63900 64500 67 107.5
2007-09-12 64998 65101 64500 64500 102 107.5
2007-09-13 64500 64998 64500 64902 55 108.2
2007-09-14 64902 64998 64500 64902 52 108.2
2007-09-18 64902 64998 64002 64998 94 108.3
2007-09-19 64800 65101 64800 64998 45 108.3
2007-09-20 65203 65503 64800 65503 83 109.2
2007-09-21 64998 65803 64998 65701 122 109.5
2007-09-25 62502 63702 62502 63498 90 105.8
2007-09-26 63000 63000 62400 62400 26 104
2007-09-27 62898 63000 62502 62502 22 104.2
2007-09-28 62802 63102 62598 63102 27 105.2
2007-10-01 63102 63102 62502 62502 39 104.2
2007-10-02 62202 62898 62202 62298 50 103.8
2007-10-03 62202 62802 61998 62802 41 104.7
2007-10-04 62298 62802 62202 62298 35 103.8
2007-10-05 62100 62502 62100 62502 16 104.2
2007-10-09 62100 62598 62100 62298 35 103.8
2007-10-10 62298 62700 62298 62400 10 104
2007-10-11 62400 62502 62202 62502 49 104.2
2007-10-12 62502 62502 62298 62400 12 104
2007-10-15 62598 62598 62400 62400 29 104
2007-10-16 62400 62700 62298 62298 37 103.8
2007-10-17 62700 62700 62202 62298 51 103.8
2007-10-18 62298 62502 62298 62298 12 103.8
2007-10-19 62202 62400 61998 62100 65 103.5
2007-10-22 61902 61902 60102 61398 136 102.3
2007-10-23 61902 61902 61002 61500 72 102.5
2007-10-24 61902 61902 60900 60900 108 101.5
2007-10-25 61002 63198 60702 61002 71 101.7
2007-10-26 61500 61500 60798 61002 43 101.7
2007-10-29 61002 61002 60498 61002 105 101.7
2007-10-30 61002 61002 60402 60498 117 100.8
2007-10-31 60798 61002 60498 60900 137 101.5
2007-11-01 61002 61398 61002 61398 104 102.3
2007-11-02 61398 61398 61002 61302 103 102.2
2007-11-05 60000 60498 60000 60000 203 100
2007-11-06 60000 61098 59898 60300 51 100.5
2007-11-07 60798 60798 60000 60000 19 100
2007-11-08 60000 60498 60000 60300 83 100.5
2007-11-09 60600 60702 60402 60402 87 100.7
2007-11-12 60600 60702 59898 60102 118 100.2
2007-11-13 60000 60102 59898 59898 71 99.8
2007-11-14 60000 60198 59898 60198 54 100.3
2007-11-15 60102 60102 60000 60000 47 100
2007-11-16 60102 60102 59898 60000 91 100
2007-11-19 60102 60900 60000 60000 56 100
2007-11-20 60102 60498 59898 60198 106 100.3
2007-11-21 60000 60198 60000 60198 28 100.3
2007-11-22 60198 61902 60102 61098 175 101.8
2007-11-26 63600 64002 62502 62502 101 104.2
2007-11-27 61998 62598 61998 62598 18 104.3
2007-11-28 62298 62898 61998 62400 20 104
2007-11-29 61998 62898 61998 62100 22 103.5
2007-11-30 63000 63000 62100 62502 48 104.2
2007-12-03 62502 63198 61998 61998 86 103.3
2007-12-04 61998 62502 61800 61998 31 103.3
2007-12-05 62700 62898 62598 62898 48 104.8
2007-12-06 62502 62502 61998 62502 20 104.2
2007-12-07 62802 62898 61998 62802 84 104.7
2007-12-10 63000 63000 62400 62502 28 104.2
2007-12-11 62502 62502 61998 61998 25 103.3
2007-12-12 61602 62802 61602 62298 41 103.8
2007-12-13 62202 62202 61902 61902 37 103.2
2007-12-14 61998 62298 61098 62100 46 103.5
2007-12-17 61998 61998 60900 61500 90 102.5
2007-12-18 61002 61002 60300 60702 66 101.2
2007-12-19 60198 60600 60198 60498 57 100.8
2007-12-20 60798 60798 60402 60798 33 101.3
2007-12-21 60402 60798 60102 60498 82 100.8
2007-12-25 60198 60498 60198 60198 53 100.3
2007-12-26 60402 60600 60198 60300 38 100.5
2007-12-27 60402 61800 60402 61800 80 103
2007-12-28 61902 61902 60798 61200 53 102


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。