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
2010-01-04 69001 69403 67501 68599 111 114.3
2010-01-05 68599 69103 68599 69001 71 115
2010-01-06 69001 69199 69001 69001 63 115
2010-01-07 69001 70099 69001 70003 239 116.7
2010-01-08 70003 70999 70003 70999 72 118.3
2010-01-12 70999 73399 70999 73201 214 122
2010-01-13 73201 75001 73201 74701 301 124.5
2010-01-14 74701 75200 74497 74599 159 124.3
2010-01-15 73999 74197 72397 74197 52 123.7
2010-01-18 72997 74497 72997 74401 78 124
2010-01-19 73999 74401 73297 73897 35 123.2
2010-01-20 73999 74497 73999 74497 37 124.2
2010-01-21 74899 74899 74599 74797 77 124.7
2010-01-22 74899 75001 74497 74899 142 124.8
2010-01-25 74101 74899 74101 74797 32 124.7
2010-01-26 74701 74701 74401 74401 42 124
2010-01-27 73597 74497 73501 73699 58 122.8
2010-01-28 73699 73999 73597 73699 26 122.8
2010-01-29 73699 73999 73699 73699 47 122.8
2010-02-01 73501 75001 72799 75001 109 125
2010-02-02 74497 75001 73999 74101 66 123.5
2010-02-03 73897 75001 73501 74899 29 124.8
2010-02-04 75001 75001 73801 73999 28 123.3
2010-02-05 73699 73801 73099 73801 27 123
2010-02-08 73999 74197 73201 74197 27 123.7
2010-02-09 74797 74797 73201 73501 44 122.5
2010-02-10 73201 73297 73201 73297 6 122.2
2010-02-12 73297 74701 73297 74701 46 124.5
2010-02-15 74797 75001 73999 75001 61 125
2010-02-16 74101 74899 73897 74899 19 124.8
2010-02-17 74401 74401 74197 74401 24 124
2010-02-18 74401 74797 74299 74299 14 123.8
2010-02-19 74899 74899 74299 74497 62 124.2
2010-02-22 74401 74599 73999 74599 35 124.3
2010-02-23 74599 75001 74197 75001 89 125
2010-02-24 74899 75200 74401 75001 58 125
2010-02-25 75001 75098 74701 75098 44 125.2
2010-02-26 75098 75200 74599 75200 50 125.3
2010-03-01 75001 75200 74899 75200 24 125.3
2010-03-02 75001 75098 74701 74701 24 124.5
2010-03-03 75001 75001 74701 74701 40 124.5
2010-03-04 74701 74899 74497 74899 25 124.8
2010-03-05 75001 75200 74599 75200 113 125.3
2010-03-08 75200 75302 74797 75001 53 125
2010-03-09 75001 75200 75001 75200 10 125.3
2010-03-10 75200 79502 75200 79400 217 132.3
2010-03-11 79502 80000 77798 78998 165 131.7
2010-03-12 78998 80000 78098 78098 113 130.2
2010-03-15 78998 79898 78500 79898 42 133.2
2010-03-16 79898 84002 79898 81998 310 136.7
2010-03-17 82100 82898 79502 79598 147 132.7
2010-03-18 80198 81800 79700 80102 64 133.5
2010-03-19 80300 81500 78998 80000 84 133.3
2010-03-23 80000 85803 79298 83498 517 139.2
2010-03-24 84500 85701 84200 84698 226 141.2
2010-03-25 84602 85203 84200 84902 110 141.5
2010-03-26 84098 84998 84002 84002 137 140
2010-03-29 82100 83702 81998 82100 115 136.8
2010-03-30 81998 81998 79502 81002 170 135
2010-03-31 81398 81398 80198 80900 99 134.8
2010-04-01 80402 80900 80000 80300 85 133.8
2010-04-02 80300 80300 78998 79400 122 132.3
2010-04-05 79100 79400 76700 78398 231 130.7
2010-04-06 78302 78602 77498 78302 69 130.5
2010-04-07 78500 78602 78200 78302 33 130.5
2010-04-08 78302 78302 78098 78098 20 130.2
2010-04-09 78602 79502 78200 79502 46 132.5
2010-04-12 80900 80900 80000 80102 75 133.5
2010-04-13 80102 80102 79298 79400 34 132.3
2010-04-14 79700 80000 79100 79400 87 132.3
2010-04-15 79400 79502 79202 79400 50 132.3
2010-04-16 79502 80498 79502 80498 53 134.2
2010-04-19 80600 80600 80300 80300 52 133.8
2010-04-20 80300 80600 80000 80198 54 133.7
2010-04-21 80498 80600 80300 80402 36 134
2010-04-22 80300 80402 80000 80102 43 133.5
2010-04-23 80000 80198 79700 80000 86 133.3
2010-04-26 80498 84002 80102 82802 204 138
2010-04-27 83000 83000 81698 81902 55 136.5
2010-04-28 81500 83000 81098 82700 70 137.8
2010-04-30 83000 84698 83000 83300 143 138.8
2010-05-06 83498 84500 83498 84098 173 140.2
2010-05-07 83600 83600 81500 82700 140 137.8
2010-05-10 82100 83000 81998 82502 50 137.5
2010-05-11 83198 83198 82502 83000 64 138.3
2010-05-12 82502 83000 81902 81902 86 136.5
2010-05-13 81902 83498 81902 83498 50 139.2
2010-05-14 83198 83402 82202 82202 48 137
2010-05-17 83000 83000 81500 81500 53 135.8
2010-05-18 81602 81998 80900 80900 52 134.8
2010-05-19 80402 81602 80000 81500 76 135.8
2010-05-20 81500 82100 80600 81002 46 135
2010-05-21 80000 80498 79502 79598 227 132.7
2010-05-24 80000 80702 80000 80702 20 134.5
2010-05-25 80000 80000 79598 79598 66 132.7
2010-05-26 79502 80798 79502 80798 27 134.7
2010-05-27 80000 80498 80000 80498 15 134.2
2010-05-28 81002 82202 81002 82202 51 137
2010-05-31 82502 84998 82202 84800 94 141.3
2010-06-01 84800 84998 81998 84998 86 141.7
2010-06-02 84800 84800 83198 83702 24 139.5
2010-06-03 84002 84500 84002 84002 44 140
2010-06-04 83198 83300 83198 83300 9 138.8
2010-06-07 82100 82502 81998 82100 38 136.8
2010-06-08 81998 83402 81998 83000 13 138.3
2010-06-09 83000 83000 82100 82100 29 136.8
2010-06-10 82100 82598 82100 82598 3 137.7
2010-06-11 82598 83102 82502 83102 35 138.5
2010-06-14 82898 83498 82898 83498 34 139.2
2010-06-15 83498 83600 83102 83600 19 139.3
2010-06-16 83402 83600 83000 83600 33 139.3
2010-06-17 83198 83498 83102 83498 31 139.2
2010-06-18 83498 84902 83402 84500 50 140.8
2010-06-21 84002 84602 83498 83702 45 139.5
2010-06-22 84698 84698 83402 84098 30 140.2
2010-06-23 84098 84398 83300 84398 17 140.7
2010-06-24 84302 84302 83702 83702 21 139.5
2010-06-25 83498 83498 83198 83300 28 138.8
2010-06-28 83300 84002 83198 83702 32 139.5
2010-06-29 83900 84002 83300 83600 22 139.3
2010-06-30 83600 83900 83198 83402 55 139
2010-07-01 83900 83900 83102 83102 39 138.5
2010-07-02 83000 83600 83000 83402 48 139
2010-07-05 83000 83600 83000 83600 41 139.3
2010-07-06 83300 83498 83102 83498 21 139.2
2010-07-07 83498 83600 83198 83198 24 138.7
2010-07-08 83900 84098 83798 84098 40 140.2
2010-07-09 84302 84500 83600 84002 32 140
2010-07-12 84500 84698 84002 84302 34 140.5
2010-07-13 84200 84800 84200 84500 33 140.8
2010-07-14 84200 85899 84200 85899 166 143.2
2010-07-15 87999 87999 86799 87003 206 145
2010-07-16 87501 88203 87003 87903 108 146.5
2010-07-20 87501 89901 87399 89901 162 149.8
2010-07-21 90003 90003 88503 89199 141 148.7
2010-07-22 90003 92301 90003 92301 291 153.8
2010-07-23 92799 93897 92301 93801 165 156.3
2010-07-26 93801 93999 92799 93099 98 155.2
2010-07-27 93801 95001 93297 95001 271 158.3
2010-07-28 95998 95998 95001 95200 190 158.7
2010-07-29 98002 104602 98002 102802 485 171.3
2010-07-30 102898 108203 101602 107903 485 179.8
2010-08-02 107999 107999 103000 104602 230 174.3
2010-08-03 104998 104998 97498 100300 241 167.2
2010-08-04 99202 103000 97498 100000 141 166.7
2010-08-05 101002 101602 98398 99700 85 166.2
2010-08-06 98902 101902 98800 100000 73 166.7
2010-08-09 100000 100798 99700 100402 74 167.3
2010-08-10 99700 101002 99700 101002 92 168.3
2010-08-11 101602 103600 100498 100702 119 167.8
2010-08-12 101902 103498 101002 101998 205 170
2010-08-13 102502 102802 101098 101902 113 169.8
2010-08-16 101500 101698 99898 100000 131 166.7
2010-08-17 100102 100102 97000 99202 97 165.3
2010-08-18 99802 99898 98500 98998 27 165
2010-08-19 98998 99802 98200 99400 37 165.7
2010-08-20 99802 100300 99502 100000 84 166.7
2010-08-23 99802 101200 99502 100900 83 168.2
2010-08-24 100702 100702 99598 99598 62 166
2010-08-25 99898 101500 99598 101500 122 169.2
2010-08-26 101200 101500 100198 101398 27 169
2010-08-27 100600 100600 99700 100000 55 166.7
2010-08-30 100000 102898 99802 100600 246 167.7
2010-08-31 101002 101002 99898 99898 97 166.5
2010-09-01 100000 100000 98998 99502 91 165.8
2010-09-02 99598 100600 99502 100000 66 166.7
2010-09-03 101002 101002 99400 99502 97 165.8
2010-09-06 99502 99502 98902 99100 112 165.2
2010-09-07 98998 98998 96202 96298 499 160.5
2010-09-08 96202 97702 96202 96898 901 161.5
2010-09-09 96100 96898 95998 95998 133 160
2010-09-10 96400 98002 96400 97102 191 161.8
2010-09-13 97102 99400 97102 98002 155 163.3
2010-09-14 95998 97000 95602 95998 240 160
2010-09-15 95998 95998 95698 95800 90 159.7
2010-09-16 95998 96502 95698 96502 157 160.8
2010-09-17 95500 96502 95001 96298 523 160.5
2010-09-21 95800 95902 93597 94797 623 158
2010-09-22 94197 95001 93999 94797 280 158
2010-09-24 94101 95698 93801 95698 499 159.5
2010-09-27 95800 96400 94197 96100 438 160.2
2010-09-28 90699 92997 90699 91599 383 152.7
2010-09-29 91197 91701 90003 91497 319 152.5
2010-09-30 91497 91497 90597 91197 108 152
2010-10-01 90999 90999 89103 89103 145 148.5
2010-10-04 89499 89703 88299 88299 114 147.2
2010-10-05 88299 88299 83000 86901 478 144.8
2010-10-06 81500 82802 80000 81398 799 135.7
2010-10-07 81698 84398 81098 82598 597 137.7
2010-10-08 83600 87699 82802 87699 797 146.2
2010-10-12 86799 88401 85503 86403 344 144
2010-10-13 87003 88599 87003 87699 279 146.2
2010-10-14 89001 89499 88599 89199 224 148.7
2010-10-15 88899 89001 87999 88101 176 146.8
2010-10-18 89001 89001 85101 88299 296 147.2
2010-10-19 87999 88503 86799 88401 150 147.3
2010-10-20 88401 88503 87003 88503 192 147.5
2010-10-21 88503 88599 86001 87903 236 146.5
2010-10-22 87903 87903 86403 87699 263 146.2
2010-10-25 86403 86403 82598 84602 489 141
2010-10-26 84602 86403 84098 86403 255 144
2010-10-27 86199 86199 84098 84398 227 140.7
2010-10-28 84998 86103 84398 84800 982 141.3
2010-10-29 84800 85599 84200 84698 436 141.2
2010-11-01 84500 84500 83600 84398 138 140.7
2010-11-02 83498 84398 83498 84002 143 140
2010-11-04 83498 85899 83498 84302 298 140.5
2010-11-05 83000 84398 83000 84302 318 140.5
2010-11-08 85101 85701 84698 84698 178 141.2
2010-11-09 84398 86001 84398 85899 129 143.2
2010-11-10 85899 86499 85803 86499 162 144.2
2010-11-11 86301 87801 86301 87003 192 145
2010-11-12 86799 87003 86499 87003 59 145
2010-11-15 87699 88599 86901 86901 182 144.8
2010-11-16 87501 88401 86301 88299 208 147.2
2010-11-17 88299 88401 87099 88299 106 147.2
2010-11-18 88299 88899 87303 88899 187 148.2
2010-11-19 89103 90003 88803 89403 129 149
2010-11-22 89301 89703 88599 89601 103 149.3
2010-11-24 87099 90999 87099 90099 208 150.2
2010-11-25 90999 90999 90099 90699 79 151.2
2010-11-26 90501 90699 90003 90399 71 150.7
2010-11-29 89703 90699 89403 90399 92 150.7
2010-11-30 90003 90399 89103 89499 134 149.2
2010-12-01 89001 89799 87999 89799 92 149.7
2010-12-02 89703 90003 89199 89499 85 149.2
2010-12-03 89001 91197 89001 90597 240 151
2010-12-06 90297 90999 90297 90297 51 150.5
2010-12-07 90297 90699 89703 90501 150 150.8
2010-12-08 90003 90297 89601 90297 120 150.5
2010-12-09 90099 90297 89403 90003 93 150
2010-12-10 89901 89901 88899 89103 159 148.5
2010-12-13 89403 89703 88701 89703 185 149.5
2010-12-14 89901 91599 89901 91401 257 152.3
2010-12-15 92001 93201 91401 93201 267 155.3
2010-12-16 94797 94797 93297 93801 208 156.3
2010-12-17 93999 95001 93897 94599 288 157.7
2010-12-20 94899 95500 94101 95500 155 159.2
2010-12-21 95500 95998 95098 95698 302 159.5
2010-12-22 95800 95800 94299 94797 179 158
2010-12-24 93999 95698 93501 95398 276 159
2010-12-27 95902 95902 94497 94899 196 158.2
2010-12-28 94599 94599 93897 94197 88 157
2010-12-29 94299 94899 94197 94899 55 158.2
2010-12-30 95001 95698 94401 94497 478 157.5


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。