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
2008-01-04 61200 62100 61200 61200 32 102
2008-01-07 61200 61200 60498 61002 71 101.7
2008-01-08 60498 61002 60498 61002 49 101.7
2008-01-09 60900 60900 60402 60798 43 101.3
2008-01-10 60498 60498 60300 60498 14 100.8
2008-01-11 60498 61398 60402 60498 87 100.8
2008-01-15 60498 60900 59502 60000 246 100
2008-01-16 59202 59502 58200 58302 77 97.2
2008-01-17 58302 59502 58302 58902 76 98.2
2008-01-18 58902 58902 58500 58602 112 97.7
2008-01-21 59598 59598 58002 58800 49 98
2008-01-22 58002 58098 54797 58002 107 96.7
2008-01-23 57300 59502 56598 59298 121 98.8
2008-01-24 59700 59802 58698 58998 13 98.3
2008-01-25 58098 59100 58098 59100 46 98.5
2008-01-28 59700 59802 59100 59202 13 98.7
2008-01-29 59502 59802 59298 59298 30 98.8
2008-01-30 59502 59802 59502 59802 6 99.7
2008-01-31 59802 59802 59202 59298 32 98.8
2008-02-01 59802 60498 59802 60402 38 100.7
2008-02-04 60000 61002 60000 60498 33 100.8
2008-02-05 60498 60798 60000 60000 16 100
2008-02-06 60000 60000 59502 59502 12 99.2
2008-02-07 60000 60198 59898 60000 14 100
2008-02-08 60000 61998 60000 61098 88 101.8
2008-02-12 60798 60798 59700 60000 57 100
2008-02-13 60102 60198 59502 59502 44 99.2
2008-02-14 59898 60000 59898 60000 5 100
2008-02-15 59502 60798 59502 60798 85 101.3
2008-02-18 60702 61500 60198 60198 99 100.3
2008-02-19 60498 61002 60102 60900 51 101.5
2008-02-20 60498 60900 60198 60798 52 101.3
2008-02-21 60900 61500 60600 61500 49 102.5
2008-02-22 60600 61098 60402 60900 58 101.5
2008-02-25 60900 61302 60702 61302 35 102.2
2008-02-26 61098 61200 61002 61200 21 102
2008-02-27 61398 61398 61098 61098 11 101.8
2008-02-28 61302 61500 61002 61398 43 102.3
2008-02-29 61398 61398 60798 60798 59 101.3
2008-03-03 60798 60900 60702 60900 22 101.5
2008-03-04 60702 60900 60600 60900 23 101.5
2008-03-05 60600 60900 60600 60900 18 101.5
2008-03-06 60600 60900 60600 60900 30 101.5
2008-03-07 60798 60900 60600 60600 17 101
2008-03-10 60600 60600 60198 60498 35 100.8
2008-03-11 58998 60402 58500 59502 88 99.2
2008-03-12 59598 60900 59598 60702 16 101.2
2008-03-13 60198 60702 60000 60198 14 100.3
2008-03-14 60102 60600 59802 60000 36 100
2008-03-17 59898 60102 59598 60102 52 100.2
2008-03-18 58998 59898 58998 59502 95 99.2
2008-03-19 60000 60000 59202 59202 37 98.7
2008-03-21 59700 60498 59502 60498 82 100.8
2008-03-24 61002 61398 59802 61002 141 101.7
2008-03-25 61002 62502 61002 62502 180 104.2
2008-03-26 60000 60000 59502 59898 86 99.8
2008-03-27 59898 60102 59802 60102 21 100.2
2008-03-28 60102 60102 59802 59802 24 99.7
2008-03-31 60000 60198 60000 60198 18 100.3
2008-04-01 60198 60402 60198 60402 31 100.7
2008-04-02 60498 60498 59898 60402 42 100.7
2008-04-03 60402 60498 59802 60498 39 100.8
2008-04-04 60300 60498 60000 60498 26 100.8
2008-04-07 60498 60900 60498 60498 58 100.8
2008-04-08 60900 60900 60498 60900 21 101.5
2008-04-09 61002 61200 60402 61200 41 102
2008-04-10 61002 61200 61002 61200 31 102
2008-04-11 61200 61500 60600 61398 42 102.3
2008-04-14 61002 61998 60300 61998 87 103.3
2008-04-15 61800 62502 61800 62400 58 104
2008-04-16 62700 62802 61998 62400 107 104
2008-04-17 62400 62400 61998 62298 17 103.8
2008-04-18 61998 61998 61200 61998 32 103.3
2008-04-21 62400 62400 61998 62202 48 103.7
2008-04-22 61998 62202 61800 62202 25 103.7
2008-04-23 62298 62598 61902 62598 50 104.3
2008-04-24 62298 62298 61998 61998 5 103.3
2008-04-25 61998 62100 61698 62100 12 103.5
2008-04-28 61800 61998 61698 61902 43 103.2
2008-04-30 61998 61998 61902 61902 55 103.2
2008-05-01 61800 61800 61602 61602 14 102.7
2008-05-02 61602 63000 61602 62898 63 104.8
2008-05-07 63402 64002 63402 64002 123 106.7
2008-05-08 64002 64200 63600 64200 64 107
2008-05-09 64200 66601 64098 66601 214 111
2008-05-12 64602 64602 61998 61998 160 103.3
2008-05-13 64002 66499 63702 66499 167 110.8
2008-05-14 66001 66799 65203 66499 194 110.8
2008-05-15 66001 67303 65899 67201 220 112
2008-05-16 67501 67501 66499 66901 56 111.5
2008-05-19 64902 65203 64002 64998 90 108.3
2008-05-20 64098 64998 64002 64998 73 108.3
2008-05-21 64800 64998 64500 64998 38 108.3
2008-05-22 64902 64998 64500 64998 29 108.3
2008-05-23 64698 65101 64602 65101 26 108.5
2008-05-26 65599 65899 64998 65503 23 109.2
2008-05-27 65701 65899 65503 65503 42 109.2
2008-05-28 65101 65101 64500 64902 23 108.2
2008-05-29 64902 64902 64500 64902 5 108.2
2008-05-30 64902 64998 64398 64902 54 108.2
2008-06-02 64500 64800 64200 64698 69 107.8
2008-06-03 64302 64500 64200 64500 29 107.5
2008-06-04 64500 64698 64002 64302 60 107.2
2008-06-05 64302 64800 63600 64602 63 107.7
2008-06-06 64302 64398 63702 64398 24 107.3
2008-06-09 63900 64500 63900 64302 48 107.2
2008-06-10 64200 64200 63498 64002 46 106.7
2008-06-11 64002 64200 63798 64002 55 106.7
2008-06-12 63498 63498 63402 63402 8 105.7
2008-06-13 63402 63402 63000 63300 22 105.5
2008-06-16 63402 63498 62502 62898 41 104.8
2008-06-17 62802 63198 62700 62898 15 104.8
2008-06-18 63000 63498 62898 63198 64 105.3
2008-06-19 62898 63000 62502 62802 17 104.7
2008-06-20 62400 62502 61902 61998 59 103.3
2008-06-23 61998 62298 61998 61998 84 103.3
2008-06-24 62400 62400 61698 61698 25 102.8
2008-06-25 61398 61998 61002 61698 38 102.8
2008-06-26 61002 61500 61002 61002 33 101.7
2008-06-27 60300 60798 59898 60798 88 101.3
2008-06-30 60798 60798 60498 60600 93 101
2008-07-01 60798 60798 60498 60600 16 101
2008-07-02 60900 60900 60000 60102 69 100.2
2008-07-03 60198 60402 60000 60000 55 100
2008-07-04 60900 61002 60198 60198 129 100.3
2008-07-07 60498 60498 60000 60300 47 100.5
2008-07-08 60300 60600 60000 60000 63 100
2008-07-09 60102 60198 60000 60000 31 100
2008-07-10 60198 60198 60000 60000 22 100
2008-07-11 60498 60900 60402 60900 43 101.5
2008-07-14 60102 60900 60102 60300 33 100.5
2008-07-15 60798 60798 60102 60402 41 100.7
2008-07-16 60000 60402 60000 60402 28 100.7
2008-07-17 60000 60402 60000 60402 30 100.7
2008-07-18 60702 60900 60198 60198 41 100.3
2008-07-22 60702 60900 60402 60900 19 101.5
2008-07-23 60798 61200 60702 60900 18 101.5
2008-07-24 61002 61500 60900 61500 19 102.5
2008-07-25 61002 61302 60900 61302 16 102.2
2008-07-28 61302 61500 61002 61002 22 101.7
2008-07-29 61398 61500 60900 60900 26 101.5
2008-07-30 60900 60900 60702 60702 11 101.2
2008-07-31 61302 61302 60798 61302 24 102.2
2008-08-01 61302 61698 61002 61698 45 102.8
2008-08-04 61398 61398 60498 60498 29 100.8
2008-08-05 60300 60498 59898 60300 68 100.5
2008-08-06 60798 61098 60300 60498 41 100.8
2008-08-07 61002 61002 60600 61002 25 101.7
2008-08-08 61200 61500 60798 61500 47 102.5
2008-08-11 61398 61398 60600 61002 55 101.7
2008-08-12 61200 61200 60600 61002 40 101.7
2008-08-13 60600 61302 60000 60798 80 101.3
2008-08-14 60300 60498 60102 60102 18 100.2
2008-08-15 60102 60600 60102 60198 26 100.3
2008-08-18 60198 60702 60198 60300 13 100.5
2008-08-19 60300 60498 60000 60000 29 100
2008-08-20 60102 60600 60000 60600 20 101
2008-08-21 60798 60798 60000 60102 41 100.2
2008-08-22 60102 60402 60102 60198 12 100.3
2008-08-25 60102 60498 60000 60000 36 100
2008-08-26 60102 60102 59898 60000 27 100
2008-08-27 60198 60198 59802 60000 21 100
2008-08-28 60102 60798 60000 60402 61 100.7
2008-08-29 60702 61002 60402 60402 45 100.7
2008-09-01 60402 60498 60402 60402 19 100.7
2008-09-02 60900 60900 60300 60402 14 100.7
2008-09-03 60402 60600 60300 60600 23 101
2008-09-04 60402 61002 60102 60300 39 100.5
2008-09-05 60402 60402 58500 60000 88 100
2008-09-08 59502 60102 59502 60102 17 100.2
2008-09-09 60402 60402 60000 60300 24 100.5
2008-09-10 59802 60102 59598 59598 69 99.3
2008-09-11 59898 60000 59598 59802 27 99.7
2008-09-12 59802 60300 59802 59802 21 99.7
2008-09-16 59298 59298 58002 58800 88 98
2008-09-17 59298 60198 58902 59202 54 98.7
2008-09-18 58998 59298 58800 58902 51 98.2
2008-09-19 60300 60300 59202 60198 35 100.3
2008-09-22 60198 60498 60000 60498 86 100.8
2008-09-24 60498 61398 60402 61098 120 101.8
2008-09-25 57102 58902 57102 58398 72 97.3
2008-09-26 58098 58500 58002 58398 16 97.3
2008-09-29 58398 58398 57600 58002 49 96.7
2008-09-30 57498 57498 55998 56100 76 93.5
2008-10-01 56802 56802 55001 55098 58 91.8
2008-10-02 54101 54497 51401 51401 69 85.7
2008-10-03 50201 50999 47999 49301 157 82.2
2008-10-06 47699 47699 45299 45503 140 75.8
2008-10-07 41500 44800 41500 44650 203 74.4
2008-10-08 41998 42802 40648 41848 149 69.7
2008-10-09 40648 41500 40000 41098 103 68.5
2008-10-10 39502 40000 38500 40000 68 66.7
2008-10-14 43000 44002 42100 43000 97 71.7
2008-10-15 43252 43900 40900 43900 76 73.2
2008-10-16 42502 42502 41002 42400 47 70.7
2008-10-17 42802 42802 40798 41602 61 69.3
2008-10-20 41302 41998 41302 41398 23 69
2008-10-21 41950 43300 41698 43252 59 72.1
2008-10-22 43348 43702 43300 43300 16 72.2
2008-10-23 43000 43000 41602 42202 35 70.3
2008-10-24 43498 43498 41248 41248 73 68.7
2008-10-27 41302 42202 41002 41002 54 68.3
2008-10-28 40198 41998 40198 41998 89 70
2008-10-29 43600 44002 42250 42250 24 70.4
2008-10-30 41902 42898 41902 42898 21 71.5
2008-10-31 43498 43900 43000 43198 36 72
2008-11-04 43852 44002 43450 43852 75 73.1
2008-11-05 44050 45101 44002 45101 18 75.2
2008-11-06 45101 45899 45101 45449 57 75.7
2008-11-07 45449 45449 44602 44602 29 74.3
2008-11-10 44998 45203 44998 45203 11 75.3
2008-11-11 45803 47003 45803 47003 15 78.3
2008-11-12 47003 47903 46349 46901 6 78.2
2008-11-13 46901 46901 46049 46253 35 77.1
2008-11-14 46949 47003 46403 46853 28 78.1
2008-11-17 46901 49799 46901 49403 105 82.3
2008-11-18 50399 52997 50399 52901 94 88.2
2008-11-19 52901 53297 50999 52001 104 86.7
2008-11-20 51197 51197 49253 50003 73 83.3
2008-11-21 48701 49403 47249 49403 65 82.3
2008-11-25 49451 50297 49451 50201 68 83.7
2008-11-26 50501 52001 50003 52001 79 86.7
2008-11-27 51899 52997 51401 52901 74 88.2
2008-11-28 52901 53399 51497 51497 97 85.8
2008-12-01 52199 53597 52199 53501 82 89.2
2008-12-02 51497 53801 51497 52997 91 88.3
2008-12-03 52997 54197 52601 52601 75 87.7
2008-12-04 53099 54599 52799 52799 82 88
2008-12-05 52901 53801 52901 53801 25 89.7
2008-12-08 53801 55602 53801 55500 94 92.5
2008-12-09 55698 58002 55698 57600 84 96
2008-12-10 57798 60198 57798 59700 161 99.5
2008-12-11 59700 61002 59700 61002 116 101.7
2008-12-12 61098 61500 58998 61398 131 102.3
2008-12-15 61002 61602 61002 61602 158 102.7
2008-12-16 61200 61200 60702 61200 83 102
2008-12-17 60198 60300 60198 60300 80 100.5
2008-12-18 58902 61200 58902 61200 64 102
2008-12-19 61098 61302 61098 61302 76 102.2
2008-12-22 60300 60798 60300 60798 97 101.3
2008-12-24 59802 60702 58998 60600 81 101
2008-12-25 59202 59502 57000 58500 50 97.5
2008-12-26 57498 58902 57000 58800 69 98
2008-12-29 58698 59898 57498 59898 43 99.8
2008-12-30 59898 59898 58398 59502 26 99.2


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。