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
2011-01-04 95500 95500 94899 95200 75 158.7
2011-01-05 95098 95302 94797 95302 94 158.8
2011-01-06 95398 96100 95302 95800 140 159.7
2011-01-07 96400 97402 95998 97198 492 162
2011-01-11 98002 98098 97000 97900 232 163.2
2011-01-12 97900 97900 97000 97000 157 161.7
2011-01-13 97000 98302 96802 98200 341 163.7
2011-01-14 98098 98302 97300 97702 320 162.8
2011-01-17 97900 98002 97300 97900 111 163.2
2011-01-18 99100 99502 98098 98902 738 164.8
2011-01-19 98998 99298 98200 98998 645 165
2011-01-20 98998 100000 98902 99898 527 166.5
2011-01-21 100000 100798 99502 100798 533 168
2011-01-24 101200 106403 101098 104998 913 175
2011-01-25 104902 104902 99502 102802 588 171.3
2011-01-26 102298 104002 102298 103600 305 172.7
2011-01-27 103900 104098 102400 103000 244 171.7
2011-01-28 102100 102700 100498 101398 268 169
2011-01-31 101500 101902 100402 101002 213 168.3
2011-02-01 101002 101602 100600 100702 132 167.8
2011-02-02 100798 101500 100498 100798 178 168
2011-02-03 100798 101098 100000 100402 168 167.3
2011-02-04 100900 101098 100498 100798 101 168
2011-02-07 100900 101998 100900 101602 222 169.3
2011-02-08 101998 101998 101500 101602 122 169.3
2011-02-09 101998 101998 100900 101200 135 168.7
2011-02-10 100900 101602 100900 101602 174 169.3
2011-02-14 101602 104602 101200 104500 439 174.2
2011-02-15 106403 106799 104998 106001 383 176.7
2011-02-16 105101 106799 103798 106499 310 177.5
2011-02-17 106499 107999 105899 106199 296 177
2011-02-18 106199 107003 106199 106703 177 177.8
2011-02-21 107801 107903 107003 107303 126 178.8
2011-02-22 107399 107501 106103 106199 149 177
2011-02-23 105299 105899 104998 104998 161 175
2011-02-24 104998 105503 103102 103498 258 172.5
2011-02-25 103498 105101 103300 104998 124 175
2011-02-28 104998 106199 104500 106001 99 176.7
2011-03-01 105599 107003 105599 106199 121 177
2011-03-02 106301 106601 105299 106199 102 177
2011-03-03 105101 106499 105101 106001 101 176.7
2011-03-04 106601 106799 106103 106301 130 177.2
2011-03-07 106901 106901 105599 106103 52 176.8
2011-03-08 105401 106301 105401 106199 86 177
2011-03-09 106499 107003 106301 106601 99 177.7
2011-03-10 106601 106601 105599 105599 125 176
2011-03-11 106199 106199 105101 105101 167 175.2
2011-03-14 90003 96502 87003 88803 606 148
2011-03-15 83102 84602 73801 73801 858 123
2011-03-16 69301 81302 69301 75602 1177 126
2011-03-17 75398 79202 69001 79202 506 132
2011-03-18 80000 84002 79802 83000 436 138.3
2011-03-22 89001 89001 87099 87999 330 146.7
2011-03-23 91197 91899 90003 90999 219 151.7
2011-03-24 90003 90399 87303 87801 302 146.3
2011-03-25 87903 88899 87201 87801 144 146.3
2011-03-28 88503 88503 86601 86703 259 144.5
2011-03-29 82598 83798 81998 83600 275 139.3
2011-03-30 83102 84800 83102 84602 113 141
2011-03-31 84800 86001 84800 86001 83 143.3
2011-04-01 86199 87003 86199 86199 96 143.7
2011-04-04 86199 86601 84998 85203 285 142
2011-04-05 83702 83702 80000 81602 174 136
2011-04-06 81602 83000 80198 80798 140 134.7
2011-04-07 80600 82400 80498 80798 63 134.7
2011-04-08 80798 81200 80300 81098 76 135.2
2011-04-11 81002 82700 80498 82400 93 137.3
2011-04-12 82400 82400 80900 81398 64 135.7
2011-04-13 80498 81302 80402 80702 71 134.5
2011-04-14 80300 80900 80198 80498 71 134.2
2011-04-15 80198 81002 79898 80000 94 133.3
2011-04-18 80102 80600 79802 79898 78 133.2
2011-04-19 80300 80300 78998 80300 68 133.8
2011-04-20 82700 83900 80798 80798 126 134.7
2011-04-21 81002 81998 80798 81002 91 135
2011-04-22 81098 83102 81002 82400 128 137.3
2011-04-25 83900 83900 83000 83102 33 138.5
2011-04-26 83102 83102 81698 82400 82 137.3
2011-04-27 82802 82802 81998 81998 116 136.7
2011-04-28 81998 84002 81698 84002 212 140
2011-05-02 85299 87801 85299 87603 200 146
2011-05-06 89001 89499 87603 88599 210 147.7
2011-05-09 89499 89499 88299 88401 171 147.3
2011-05-10 89103 89103 88299 88803 58 148
2011-05-11 88803 89001 88299 88299 95 147.2
2011-05-12 88299 88503 87801 87801 76 146.3
2011-05-13 87801 87999 83702 85899 247 143.2
2011-05-16 88101 95998 88101 92499 782 154.2
2011-05-17 92097 93099 91797 92997 178 155
2011-05-18 92997 93801 92799 93699 184 156.2
2011-05-19 93999 98698 93999 97798 433 163
2011-05-20 99898 100798 97000 98602 471 164.3
2011-05-23 98998 99802 98602 98902 284 164.8
2011-05-24 98698 99400 97600 99400 216 165.7
2011-05-25 99400 99400 98698 99100 170 165.2
2011-05-26 98998 98998 98302 98302 185 163.8
2011-05-27 98302 99700 98200 99400 170 165.7
2011-05-30 99400 100300 99298 100300 218 167.2
2011-05-31 100402 102700 100402 102598 399 171
2011-06-01 103000 104098 102898 103900 337 173.2
2011-06-02 103798 103900 102802 103900 300 173.2
2011-06-03 103900 104098 101602 104098 169 173.5
2011-06-06 104698 106301 104698 106301 325 177.2
2011-06-07 107003 107099 106001 106901 271 178.2
2011-06-08 106901 107999 106901 107903 321 179.8
2011-06-09 107999 109001 107399 108599 324 181
2011-06-10 109403 110501 108599 110201 465 183.7
2011-06-13 110201 111101 109799 111101 319 185.2
2011-06-14 111299 114797 111197 114701 413 191.2
2011-06-15 115001 118200 115001 117900 436 196.5
2011-06-16 118500 119100 117600 117702 453 196.2
2011-06-17 117702 118698 117702 117798 322 196.3
2011-06-20 117900 120402 117900 120198 394 200.3
2011-06-21 120498 124398 120498 124398 399 207.3
2011-06-22 125203 128599 125203 127303 669 212.2
2011-06-23 129001 132397 118002 120600 1400 201
2011-06-24 114599 114899 110501 113099 1122 188.5
2011-06-27 113699 113801 107699 109103 585 181.8
2011-06-28 106901 107201 103600 103600 513 172.7
2011-06-29 104002 112001 104002 106703 672 177.8
2011-06-30 105203 107903 104200 106499 386 177.5
2011-07-01 109199 109199 106601 106601 204 177.7
2011-07-04 112397 112499 110201 112301 439 187.2
2011-07-05 110999 114899 110699 114497 421 190.8
2011-07-06 115302 117798 112097 112799 651 188
2011-07-07 114599 114599 110897 112199 236 187
2011-07-08 111797 121998 111797 118902 1794 198.2
2011-07-11 123000 127999 121098 127999 1054 213.3
2011-07-12 129001 129001 123102 126403 621 210.7
2011-07-13 123402 127903 123000 127903 420 213.2
2011-07-14 127999 127999 125203 125899 256 209.8
2011-07-15 125803 125803 123198 124302 264 207.2
2011-07-19 124002 124002 121902 122100 223 203.5
2011-07-20 121500 122502 121200 121602 215 202.7
2011-07-21 121500 121998 121002 121800 140 203
2011-07-22 123402 123702 122298 123198 249 205.3
2011-07-25 123000 123000 121998 122598 174 204.3
2011-07-26 122598 124200 122298 123702 286 206.2
2011-07-27 61800 65001 61599 64701 850 215.7
2011-07-28 64500 64599 61899 61899 597 206.3
2011-07-29 62001 62901 60900 61200 579 204
2011-08-01 61800 62100 61200 61599 239 205.3
2011-08-02 61599 61599 60300 60600 365 202
2011-08-03 58599 59901 57999 58599 577 195.3
2011-08-04 58599 59901 58599 59001 272 196.7
2011-08-05 56001 57801 55101 57201 464 190.7
2011-08-08 56001 57201 55101 55899 366 186.3
2011-08-09 53000 55101 52001 55001 740 183.3
2011-08-10 57999 58701 57399 57999 308 193.3
2011-08-11 56001 60699 56001 60501 321 201.7
2011-08-12 60900 60999 58701 59601 275 198.7
2011-08-15 57600 60000 57600 59700 317 199
2011-08-16 59901 60000 59001 59400 167 198
2011-08-17 59601 61599 59601 61599 491 205.3
2011-08-18 61899 62100 60999 61599 300 205.3
2011-08-19 60801 60801 59001 60099 188 200.3
2011-08-22 59100 60900 59100 59901 246 199.7
2011-08-23 59001 60000 58899 58899 233 196.3
2011-08-24 59700 59700 58599 58899 105 196.3
2011-08-25 59601 59901 58701 58701 145 195.7
2011-08-26 59199 59199 57501 57801 272 192.7
2011-08-29 58899 59601 58500 59301 135 197.7
2011-08-30 59799 59799 58701 59499 207 198.3
2011-08-31 59499 59700 59100 59601 134 198.7
2011-09-01 59601 59700 58899 59100 233 197
2011-09-02 59100 60000 58800 59601 199 198.7
2011-09-05 59700 60000 59301 59901 167 199.7
2011-09-06 59901 60000 58800 59400 198 198
2011-09-07 59901 60900 59799 60000 280 200
2011-09-08 60000 60300 59799 60300 83 201
2011-09-09 60501 61599 60201 61299 378 204.3
2011-09-12 62001 62001 59499 60000 246 200
2011-09-13 60099 60600 59799 59901 111 199.7
2011-09-14 59700 60000 58299 59700 253 199
2011-09-15 59901 60399 59001 59901 162 199.7
2011-09-16 59199 60399 59199 60300 171 201
2011-09-20 60300 60399 59400 59400 137 198
2011-09-21 59499 59700 59001 59001 237 196.7
2011-09-22 59001 59199 56601 57300 420 191
2011-09-26 57900 57900 57000 57501 167 191.7
2011-09-27 57999 58899 57801 58899 314 196.3
2011-09-28 57300 57900 56301 57801 195 192.7
2011-09-29 57501 57699 56499 56901 260 189.7
2011-09-30 57501 57501 56901 57501 135 191.7
2011-10-03 57501 57501 56001 56400 279 188
2011-10-04 55500 55701 55200 55401 172 184.7
2011-10-05 55299 55299 52301 53099 207 177
2011-10-06 53201 54599 53201 54101 95 180.3
2011-10-07 53399 55001 53399 54599 78 182
2011-10-11 55401 56400 55200 56400 90 188
2011-10-12 55500 56400 55500 56001 84 186.7
2011-10-13 56499 57000 56499 56499 73 188.3
2011-10-14 56499 56499 55001 55001 109 183.3
2011-10-17 54899 55599 54899 55001 93 183.3
2011-10-18 55001 55001 53801 53801 89 179.3
2011-10-19 54800 54800 53900 53900 32 179.7
2011-10-20 54401 54401 53801 54200 49 180.7
2011-10-21 54500 55001 54401 54899 94 183
2011-10-24 54500 54701 53801 54401 83 181.3
2011-10-25 54401 54401 53801 53999 50 180
2011-10-26 53900 53900 53000 53099 95 177
2011-10-27 53099 53699 53000 53699 103 179
2011-10-28 53501 53999 53300 53699 119 179
2011-10-31 53900 54401 53801 53801 95 179.3
2011-11-01 53900 54800 53900 54800 119 182.7
2011-11-02 54800 54899 53699 53999 158 180
2011-11-04 53999 54401 53600 54401 35 181.3
2011-11-07 53699 54500 53699 54500 58 181.7
2011-11-08 53999 54401 53699 53699 59 179
2011-11-09 53501 53999 53099 53699 83 179
2011-11-10 53000 53099 51401 52799 115 176
2011-11-11 53801 53801 53000 53399 55 178
2011-11-14 60399 63399 59100 63399 1900 211.3
2011-11-15 63399 63699 60399 61401 1272 204.7
2011-11-16 60999 61200 58899 60600 480 202
2011-11-17 59400 62400 59301 61701 396 205.7
2011-11-18 62100 62301 61101 61500 310 205
2011-11-21 61401 62001 60900 61899 414 206.3
2011-11-22 62001 63000 61101 62301 637 207.7
2011-11-24 61500 62901 61401 62400 214 208
2011-11-25 62001 63399 61899 63201 366 210.7
2011-11-28 63900 64299 63000 63600 429 212
2011-11-29 63801 64401 63699 64401 312 214.7
2011-11-30 64701 67201 64701 66799 800 222.6
2011-12-01 67300 67900 66700 67300 564 224.3
2011-12-02 67300 67801 64200 64500 921 215
2011-12-05 63300 63900 61101 63699 1152 212.3
2011-12-06 64500 65500 64401 64401 707 214.7
2011-12-07 64701 64701 62499 63999 462 213.3
2011-12-08 64299 64800 64299 64599 284 215.3
2011-12-09 64599 64701 64299 64401 357 214.7
2011-12-12 64401 65200 64401 64800 418 216
2011-12-13 64800 65001 63999 64899 185 216.3
2011-12-14 64899 64899 63699 64500 251 215
2011-12-15 64500 64701 63801 63900 365 213
2011-12-16 63900 64401 63300 63999 270 213.3
2011-12-19 63999 63999 62799 62799 401 209.3
2011-12-20 62499 63300 62001 63300 221 211
2011-12-21 63000 63099 62700 62901 242 209.7
2011-12-22 62901 63999 62901 63699 385 212.3
2011-12-26 63999 64101 63201 63399 224 211.3
2011-12-27 63000 63399 62901 62901 138 209.7
2011-12-28 63000 63501 62901 63000 111 210
2011-12-29 63801 63801 62601 63000 115 210
2011-12-30 63201 63801 63000 63699 130 212.3


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。