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
2012-01-04 63999 64800 63900 64701 239 215.7
2012-01-05 65001 65101 64800 64800 269 216
2012-01-06 65001 65200 64800 65001 163 216.7
2012-01-10 65101 65401 65101 65299 182 217.6
2012-01-11 65599 65701 65299 65401 223 218
2012-01-12 65401 65701 65101 65200 163 217.3
2012-01-13 65101 65599 65001 65599 283 218.6
2012-01-16 65599 69001 63600 63600 965 212
2012-01-17 64200 65401 64101 65200 153 217.3
2012-01-18 65701 65701 65401 65599 204 218.6
2012-01-19 65599 65599 65001 65001 162 216.7
2012-01-20 65001 65299 64599 65299 229 217.6
2012-01-23 65299 66499 65101 66400 243 221.3
2012-01-24 66400 66400 65500 66199 175 220.6
2012-01-25 66199 66799 66199 66700 295 222.3
2012-01-26 66499 66901 66301 66601 170 222
2012-01-27 66601 66901 66601 66601 196 222
2012-01-30 66601 67801 66601 67801 259 226
2012-01-31 67900 69001 67900 68800 377 229.3
2012-02-01 68899 69499 68800 69001 194 230
2012-02-02 69100 69499 69001 69100 214 230.3
2012-02-03 69001 69001 67000 67000 233 223.3
2012-02-06 67000 68599 67000 68299 174 227.6
2012-02-07 67300 67999 67201 67699 123 225.6
2012-02-08 67501 68899 67099 68800 275 229.3
2012-02-09 68101 68500 67501 67999 106 226.6
2012-02-10 67999 68701 67099 68500 187 228.3
2012-02-13 68500 69199 68500 69100 246 230.3
2012-02-14 69100 69700 69100 69700 175 232.3
2012-02-15 69901 71800 69901 71701 704 239
2012-02-16 72001 72901 71701 72199 446 240.6
2012-02-17 72199 73000 70000 71800 206 239.3
2012-02-20 71800 72001 69199 69301 329 231
2012-02-21 69001 70801 67501 70099 256 233.6
2012-02-22 70900 70900 70201 70399 99 234.6
2012-02-23 70699 70999 70501 70600 100 235.3
2012-02-24 71500 71500 71101 71401 74 238
2012-02-27 70501 71101 70201 70801 147 236
2012-02-28 69301 70099 69199 69901 226 233
2012-02-29 70000 70999 70000 70399 132 234.6
2012-03-01 70399 71200 70201 70300 160 234.3
2012-03-02 70000 70801 70000 70600 118 235.3
2012-03-05 70600 71899 70600 71599 284 238.6
2012-03-06 72301 72499 71800 72199 140 240.6
2012-03-07 71500 72601 71500 72601 126 242
2012-03-08 72700 73000 72301 72601 220 242
2012-03-09 73000 73000 72499 72499 257 241.6
2012-03-12 72601 74500 72499 73900 319 246.3
2012-03-13 74401 77000 74101 75701 505 252.3
2012-03-14 77000 77099 76001 76001 298 253.3
2012-03-15 76001 76499 76001 76199 102 254
2012-03-16 76199 76901 76199 76901 125 256.3
2012-03-19 77300 77501 77000 77300 162 257.6
2012-03-21 77501 78200 77000 77000 260 256.6
2012-03-22 77000 78500 77000 78401 259 261.3
2012-03-23 78200 78299 77099 78200 202 260.6
2012-03-26 78299 79001 78299 78500 279 261.6
2012-03-27 79001 79499 78401 79001 525 263.3
2012-03-28 77699 77999 77300 77900 310 259.6
2012-03-29 77501 77699 76799 77000 184 256.6
2012-03-30 77099 77699 76001 76601 457 255.3
2012-04-02 76700 78800 76400 78101 176 260.3
2012-04-03 78800 79001 78299 78401 205 261.3
2012-04-04 78401 78401 77099 77999 195 260
2012-04-05 77600 77900 77300 77399 88 258
2012-04-06 77501 77600 77099 77600 110 258.6
2012-04-09 76100 77000 73999 75500 396 251.6
2012-04-10 74701 74800 73000 73000 193 243.3
2012-04-11 70399 72199 70399 71599 278 238.6
2012-04-12 70099 70999 70000 70999 405 236.6
2012-04-13 72400 74599 71800 74101 193 247
2012-04-16 75200 75701 74701 75299 168 251
2012-04-17 74299 75101 73300 73501 129 245
2012-04-18 74500 74800 73201 74101 86 247
2012-04-19 74899 76001 74101 74701 219 249
2012-04-20 74101 76001 74101 75299 87 251
2012-04-23 73999 74800 73099 73099 160 243.6
2012-04-24 72100 73399 72100 72601 159 242
2012-04-25 72199 73999 72001 73999 169 246.6
2012-04-26 75101 75101 73099 74401 353 248
2012-04-27 74401 75200 73501 73501 189 245
2012-05-01 73099 73999 73000 73099 133 243.6
2012-05-02 73000 73699 72700 73501 123 245
2012-05-07 73501 73699 72601 72799 113 242.6
2012-05-08 72499 73801 72499 73699 103 245.6
2012-05-09 72700 73501 72499 72700 145 242.3
2012-05-10 71200 73399 71200 72601 148 242
2012-05-11 72601 73201 72499 73099 91 243.6
2012-05-14 76001 76001 73699 73699 252 245.6
2012-05-15 74299 74299 71599 72901 182 243
2012-05-16 72901 73099 72400 72400 70 241.3
2012-05-17 72400 72700 72001 72400 120 241.3
2012-05-18 72100 72199 71500 71899 105 239.6
2012-05-21 71599 72400 71401 71500 77 238.3
2012-05-22 71701 72001 71701 71800 60 239.3
2012-05-23 72001 72001 71401 71401 157 238
2012-05-24 71401 71401 69001 70999 193 236.6
2012-05-25 70099 70699 70099 70399 58 234.6
2012-05-28 70099 71101 69901 70000 76 233.3
2012-05-29 70099 70699 70099 70600 37 235.3
2012-05-30 70999 71899 70999 71299 104 237.6
2012-05-31 71299 73000 71299 72400 169 241.3
2012-06-01 72400 72799 71800 71800 83 239.3
2012-06-04 70801 71701 70000 70000 136 233.3
2012-06-05 70000 71800 70000 71701 136 239
2012-06-06 71701 72199 70801 72001 58 240
2012-06-07 72301 73000 71701 73000 89 243.3
2012-06-08 73399 73399 71200 72301 132 241
2012-06-11 71701 73399 71701 72499 52 241.6
2012-06-12 72901 73999 72100 73999 116 246.6
2012-06-13 73999 73999 73099 73399 74 244.6
2012-06-14 73501 73900 72901 73099 69 243.6
2012-06-15 73801 73801 70999 72301 82 241
2012-06-18 73999 73999 73201 73801 100 246
2012-06-19 74200 74299 73801 73801 139 246
2012-06-20 74299 74701 74200 74599 99 248.6
2012-06-21 74800 75500 74701 75500 166 251.6
2012-06-22 75500 76601 75500 76301 196 254.3
2012-06-25 76901 77399 76100 76100 121 253.6
2012-06-26 75800 76700 75800 76100 112 253.6
2012-06-27 76400 77399 76400 77000 78 256.6
2012-06-28 76199 77600 76199 77000 134 256.6
2012-06-29 77699 79499 77399 77999 320 260
2012-07-02 78701 79700 78401 78401 169 261.3
2012-07-03 78701 81200 78701 80999 404 270
2012-07-04 82001 82601 81101 82499 394 275
2012-07-05 83099 83600 81500 83600 496 278.6
2012-07-06 83000 83600 80399 80801 230 269.3
2012-07-09 80999 82901 80999 82901 143 276.3
2012-07-10 83399 83399 81299 81299 140 271
2012-07-11 80801 81599 80099 81299 100 271
2012-07-12 80999 81299 80201 80801 97 269.3
2012-07-13 81299 81299 80900 80999 67 270
2012-07-17 80600 80900 80399 80399 79 268
2012-07-18 80999 80999 80000 80000 105 266.6
2012-07-19 80501 82301 80399 81899 76 273
2012-07-20 81899 82601 80501 80600 100 268.6
2012-07-23 80000 80099 77999 77999 272 260
2012-07-24 76700 76700 73999 74500 357 248.3
2012-07-25 74200 76199 74200 75599 121 252
2012-07-26 76499 77201 75001 76901 97 256.3
2012-07-27 78200 79100 77699 79100 143 263.6
2012-07-30 79799 79901 78899 79799 101 266
2012-07-31 79799 79799 79001 79001 103 263.3
2012-08-01 78800 79499 77699 79499 68 265
2012-08-02 79700 79799 77699 79001 83 263.3
2012-08-03 79001 79001 75599 77000 278 256.6
2012-08-06 76901 77099 75001 75299 265 251
2012-08-07 75200 76601 75001 76601 115 255.3
2012-08-08 76499 77999 76499 77900 172 259.6
2012-08-09 78200 78599 77699 78200 64 260.6
2012-08-10 78800 78899 77999 78899 91 263
2012-08-13 79001 79700 77801 77801 163 259.3
2012-08-14 78101 79499 77501 79400 182 264.6
2012-08-15 79499 79499 78401 79001 120 263.3
2012-08-16 78401 78899 78200 78200 73 260.6
2012-08-17 78200 79001 78101 78899 72 263
2012-08-20 78500 78701 78299 78401 58 261.3
2012-08-21 78299 78899 78299 78701 60 262.3
2012-08-22 78701 78701 78299 78401 69 261.3
2012-08-23 78500 78701 78401 78500 49 261.6
2012-08-24 78599 78899 78200 78500 104 261.6
2012-08-27 79001 79499 78899 78899 84 263
2012-08-28 78899 79001 78200 78200 78 260.6
2012-08-29 78401 78701 78101 78299 69 261
2012-08-30 79199 79199 78299 78899 95 263
2012-08-31 78899 78899 78401 78800 110 262.6
2012-09-03 78899 79199 78800 79001 114 263.3
2012-09-04 79001 79001 78299 78500 160 261.6
2012-09-05 78500 78701 77999 77999 138 260
2012-09-06 78599 78701 77900 78200 88 260.6
2012-09-07 78800 78899 78101 78101 81 260.3
2012-09-10 78200 78701 78200 78701 47 262.3
2012-09-11 78701 78701 77000 78299 186 261
2012-09-12 78701 78701 78299 78401 43 261.3
2012-09-13 78800 78899 78401 78599 83 262
2012-09-14 79001 79301 78500 78800 160 262.6
2012-09-18 78800 79301 78800 79100 78 263.6
2012-09-19 79100 79301 79001 79100 95 263.6
2012-09-20 79301 79301 78800 79001 106 263.3
2012-09-21 79001 79100 78701 78800 126 262.6
2012-09-24 78401 78800 77801 78500 285 261.6
2012-09-25 78500 78500 77000 77399 471 258
2012-09-26 74701 76499 73999 76499 226 255
2012-09-27 76199 76199 75101 75401 147 251.3
2012-09-28 75599 76001 74599 74599 234 248.6
2012-10-01 73999 74599 72400 73600 195 245.3
2012-10-02 72799 73000 71299 71899 179 239.6
2012-10-03 71500 71500 70099 70801 251 236
2012-10-04 70099 70999 70099 70999 288 236.6
2012-10-05 71101 73300 71101 72799 131 242.6
2012-10-09 74200 74200 70801 70900 242 236.3
2012-10-10 70900 71800 70501 70999 96 236.6
2012-10-11 70600 71200 70501 71200 48 237.3
2012-10-12 71200 72001 70999 71401 85 238
2012-10-15 71401 72601 71401 72400 73 241.3
2012-10-16 72400 72400 71701 72199 71 240.6
2012-10-17 72100 72499 72100 72301 39 241
2012-10-18 72601 73300 72601 72700 62 242.3
2012-10-19 73000 73900 72901 73900 102 246.3
2012-10-22 73900 73900 72601 73501 57 245
2012-10-23 73801 73801 72100 72499 167 241.6
2012-10-24 72901 72901 72100 72400 28 241.3
2012-10-25 72799 72799 71701 71899 106 239.6
2012-10-26 71800 72499 71800 72199 92 240.6
2012-10-29 72199 72499 72001 72301 79 241
2012-10-30 72499 72799 70999 70999 291 236.6
2012-10-31 71500 72001 71200 71701 89 239
2012-11-01 71701 72100 71701 72100 55 240.3
2012-11-02 72100 72499 72100 72499 98 241.6
2012-11-05 72499 72700 72301 72601 98 242
2012-11-06 73000 73000 72400 73000 60 243.3
2012-11-07 72901 74200 72901 74101 153 247
2012-11-08 74500 74500 73000 73600 144 245.3
2012-11-09 73900 73900 72901 73801 78 246
2012-11-12 87999 88599 82700 85500 2051 285
2012-11-13 84401 84401 82700 82799 764 276
2012-11-14 82499 84401 81701 83999 456 280
2012-11-15 83999 84401 83201 83501 554 278.3
2012-11-16 83699 84299 82601 83000 483 276.6
2012-11-19 83501 84899 83501 84899 619 283
2012-11-20 84401 85001 84401 85001 593 283.3
2012-11-21 86100 87201 85599 86100 1564 287
2012-11-22 86499 87399 86199 87399 556 291.3
2012-11-26 87501 89499 87399 89499 769 298.3
2012-11-27 90000 90300 87399 89199 966 297.3
2012-11-28 89400 90300 89199 90300 505 301
2012-11-29 90099 90501 90000 90099 603 300.3
2012-11-30 90099 90900 90099 90900 549 303
2012-12-03 90900 91401 90699 91299 511 304.3
2012-12-04 91599 96499 91599 96499 1467 321.6
2012-12-05 96601 100999 96601 99901 1342 333
2012-12-06 100501 102001 100099 100399 576 334.6
2012-12-07 100399 100399 98899 99601 660 332
2012-12-10 99499 99499 97999 98299 556 327.6
2012-12-11 98299 98701 97099 97201 582 324
2012-12-12 97201 99499 97201 99100 404 330.3
2012-12-13 99100 99799 98800 99400 298 331.3
2012-12-14 99400 100000 99100 99799 444 332.6
2012-12-17 99799 99799 98200 98200 552 327.3
2012-12-18 97999 98701 97201 98101 323 327
2012-12-19 98101 98500 95701 97000 757 323.3
2012-12-20 97000 97000 96100 96901 742 323
2012-12-21 96901 97801 96301 97099 348 323.6
2012-12-25 97099 97900 97000 97900 330 326.3
2012-12-26 97699 98701 97699 98101 286 327
2012-12-27 99100 99799 98299 98701 450 329
2012-12-28 98701 98899 97399 97999 587 326.6


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。