個別株価データ

個別株価データ

東証2部(食料品)
下記表示年度のCSVデータダウンロードが可能です。

日付 始値 高値 安値 終値 出来高 終値調整
2004-01-05 158000 158000 156000 156000 5 312
2004-01-06 154000 158000 150000 158000 16 316
2004-01-07 153000 162000 150000 158000 53 316
2004-01-08 157000 160000 153000 160000 27 320
2004-01-09 155000 162000 155000 160000 39 320
2004-01-13 160000 161000 157000 160000 42 320
2004-01-14 166000 183000 164000 180000 221 360
2004-01-15 180000 180000 171000 178000 92 356
2004-01-16 175000 175000 170000 170000 22 340
2004-01-19 167000 168000 162000 165000 43 330
2004-01-20 168000 168000 162000 167000 14 334
2004-01-21 166000 167000 164000 167000 26 334
2004-01-22 168000 168000 164000 164000 17 328
2004-01-23 166000 176000 166000 175000 136 350
2004-01-26 178000 190000 176000 190000 322 380
2004-01-27 196000 220000 191000 219000 496 438
2004-01-28 218000 240000 187000 235000 441 470
2004-01-29 231000 275000 226000 275000 467 550
2004-01-30 280000 315000 280000 315000 466 630
2004-02-02 365000 365000 364000 365000 200 730
2004-02-03 415000 415000 380000 415000 400 830
2004-02-04 430000 430000 365000 365000 297 730
2004-02-05 315000 341000 315000 340000 773 680
2004-02-06 335000 380000 302000 331000 480 662
2004-02-09 330000 342000 312000 312000 86 624
2004-02-10 307000 310000 291000 298000 192 596
2004-02-12 295000 295000 279000 291000 103 582
2004-02-13 271000 284000 258000 280000 191 560
2004-02-16 280000 320000 276000 320000 171 640
2004-02-17 330000 330000 295000 310000 175 620
2004-02-18 295000 300000 276000 284000 133 568
2004-02-19 276000 277000 246000 246000 273 492
2004-02-20 218000 228000 207000 223000 804 446
2004-02-23 211000 234000 201000 226000 1176 452
2004-02-24 224000 232000 218000 232000 412 464
2004-02-25 228000 233000 217000 225000 242 450
2004-02-26 227000 229000 220000 227000 135 454
2004-02-27 233000 243000 223000 234000 517 468
2004-03-01 238000 254000 233000 252000 484 504
2004-03-02 253000 257000 242000 249000 246 498
2004-03-03 249000 249000 240000 240000 134 480
2004-03-04 238000 239000 235000 239000 87 478
2004-03-05 235000 236000 227000 231000 112 462
2004-03-08 232000 251000 232000 241000 277 482
2004-03-09 249000 249000 238000 238000 70 476
2004-03-10 238000 246000 236000 245000 88 490
2004-03-11 247000 247000 237000 243000 75 486
2004-03-12 237000 240000 237000 239000 64 478
2004-03-15 241000 249000 240000 245000 149 490
2004-03-16 248000 248000 244000 244000 98 488
2004-03-17 248000 248000 243000 246000 110 492
2004-03-18 247000 286000 245000 286000 989 572
2004-03-19 298000 298000 262000 270000 505 540
2004-03-22 262000 265000 249000 265000 170 530
2004-03-23 255000 260000 249000 249000 123 498
2004-03-24 256000 259000 251000 255000 58 510
2004-03-25 253000 258000 252000 258000 64 516
2004-03-26 258000 259000 255000 259000 43 518
2004-03-29 259000 260000 251000 259000 91 518
2004-03-30 259000 274000 255000 269000 202 538
2004-03-31 289000 309000 280000 309000 660 618
2004-04-01 318000 328000 294000 302000 525 604
2004-04-02 300000 306000 296000 297000 348 594
2004-04-05 316000 337000 309000 337000 604 674
2004-04-06 341000 357000 309000 338000 692 676
2004-04-07 318000 336000 318000 330000 193 660
2004-04-08 350000 380000 345000 380000 1270 760
2004-04-09 375000 395000 360000 381000 642 762
2004-04-12 391000 395000 385000 394000 525 788
2004-04-13 400000 400000 380000 389000 271 778
2004-04-14 369000 381000 369000 376000 142 752
2004-04-15 386000 393000 351000 365000 213 730
2004-04-16 377000 377000 354000 359000 99 718
2004-04-19 358000 358000 335000 349000 74 698
2004-04-20 348000 348000 333000 333000 110 666
2004-04-21 343000 352000 326000 350000 89 700
2004-04-22 345000 346000 337000 338000 55 676
2004-04-23 343000 350000 336000 349000 53 698
2004-04-26 359000 361000 341000 350000 77 700
2004-04-27 349000 349000 341000 349000 59 698
2004-04-28 350000 358000 345000 351000 52 702
2004-04-30 355000 391000 352000 381000 509 762
2004-05-06 400000 409000 390000 392000 664 784
2004-05-07 397000 442000 395000 438000 1025 876
2004-05-10 448000 448000 388000 388000 589 776
2004-05-11 378000 430000 378000 403000 263 806
2004-05-12 420000 453000 420000 453000 540 906
2004-05-13 463000 503000 461000 503000 815 1006
2004-05-14 553000 603000 480000 532000 1838 1064
2004-05-17 502000 510000 445000 450000 339 900
2004-05-18 450000 499000 436000 498000 160 996
2004-05-19 590000 600000 580000 600000 711 1200
2004-05-20 610000 674000 550000 648000 1146 1296
2004-05-21 650000 719000 650000 695000 1376 1390
2004-05-24 700000 718000 650000 710000 810 1420
2004-05-25 710000 710000 660000 660000 335 1320
2004-05-26 673000 685000 663000 668000 173 1336
2004-05-27 675000 676000 650000 650000 166 1300
2004-05-28 651000 660000 625000 652000 159 1304
2004-05-31 642000 642000 601000 640000 116 1280
2004-06-01 610000 630000 603000 610000 165 1220
2004-06-02 600000 601000 574000 581000 229 1162
2004-06-03 571000 681000 571000 635000 924 1270
2004-06-04 625000 669000 595000 650000 850 1300
2004-06-07 660000 675000 641000 654000 476 1308
2004-06-08 649000 664000 631000 643000 215 1286
2004-06-09 650000 670000 631000 660000 486 1320
2004-06-10 665000 674000 648000 655000 405 1310
2004-06-11 645000 655000 635000 650000 172 1300
2004-06-14 649000 661000 640000 647000 204 1294
2004-06-15 653000 671000 648000 655000 380 1310
2004-06-16 673000 742000 662000 726000 2868 1452
2004-06-17 724000 732000 695000 718000 675 1436
2004-06-18 727000 727000 667000 697000 251 1394
2004-06-21 689000 694000 670000 678000 134 1356
2004-06-22 679000 700000 645000 681000 312 1362
2004-06-23 671000 671000 655000 664000 137 1328
2004-06-24 674000 700000 659000 691000 212 1382
2004-06-25 695000 770000 688000 769000 2260 1538
2004-06-28 799000 825000 776000 779000 1165 1558
2004-06-29 810000 811000 745000 766000 878 1532
2004-06-30 750000 846000 730000 840000 1373 1680
2004-07-01 846000 863000 805000 820000 979 1640
2004-07-02 800000 866000 795000 847000 589 1694
2004-07-05 847000 849000 819000 821000 267 1642
2004-07-06 804000 810000 747000 788000 524 1576
2004-07-07 748000 790000 746000 786000 363 1572
2004-07-08 800000 805000 766000 779000 196 1558
2004-07-09 789000 838000 781000 820000 442 1640
2004-07-12 830000 830000 815000 816000 102 1632
2004-07-13 814000 821000 790000 810000 170 1620
2004-07-14 820000 824000 785000 787000 116 1574
2004-07-15 780000 786000 718000 769000 346 1538
2004-07-16 768000 771000 733000 757000 271 1514
2004-07-20 756000 765000 745000 755000 142 1510
2004-07-21 761000 790000 760000 777000 174 1554
2004-07-22 770000 789000 763000 768000 213 1536
2004-07-23 770000 784000 756000 765000 108 1530
2004-07-26 755000 755000 718000 718000 88 1436
2004-07-27 709000 740000 661000 663000 211 1326
2004-07-28 718000 758000 680000 758000 264 1516
2004-07-29 728000 744000 682000 696000 191 1392
2004-07-30 720000 730000 700000 728000 86 1456
2004-08-02 720000 726000 705000 717000 79 1434
2004-08-03 720000 720000 670000 681000 163 1362
2004-08-04 630000 689000 617000 689000 292 1378
2004-08-05 699000 710000 670000 675000 162 1350
2004-08-06 635000 685000 635000 667000 84 1334
2004-08-09 659000 705000 642000 700000 88 1400
2004-08-10 715000 800000 715000 788000 692 1576
2004-08-11 797000 829000 790000 809000 819 1618
2004-08-12 810000 813000 790000 804000 374 1608
2004-08-13 764000 798000 758000 764000 577 1528
2004-08-16 774000 775000 706000 725000 262 1450
2004-08-17 721000 740000 704000 705000 270 1410
2004-08-18 695000 712000 686000 699000 180 1398
2004-08-19 702000 720000 699000 701000 89 1402
2004-08-20 699000 716000 699000 705000 64 1410
2004-08-23 712000 718000 709000 715000 57 1430
2004-08-24 717000 724000 701000 701000 49 1402
2004-08-25 700000 700000 690000 695000 130 1390
2004-08-26 696000 701000 683000 684000 140 1368
2004-08-27 688000 710000 685000 696000 179 1392
2004-08-30 704000 710000 698000 699000 116 1398
2004-08-31 700000 704000 691000 693000 99 1386
2004-09-01 694000 694000 675000 677000 229 1354
2004-09-02 677000 682000 660000 664000 162 1328
2004-09-03 667000 672000 662000 662000 106 1324
2004-09-06 669000 669000 649000 649000 113 1298
2004-09-07 650000 666000 646000 665000 116 1330
2004-09-08 668000 669000 664000 669000 60 1338
2004-09-09 669000 683000 669000 670000 88 1340
2004-09-10 673000 673000 661000 665000 62 1330
2004-09-13 664000 665000 655000 657000 95 1314
2004-09-14 650000 651000 615000 630000 269 1260
2004-09-15 635000 635000 615000 619000 99 1238
2004-09-16 600000 600000 563000 589000 188 1178
2004-09-17 589000 589000 565000 573000 185 1146
2004-09-21 575000 590000 571000 577000 231 1154
2004-09-22 570000 572000 556000 560000 195 1120
2004-09-24 520000 550000 520000 544000 225 1088
2004-09-27 129000 129000 118000 119000 1357 1190
2004-09-28 118000 121000 109000 114000 225 1140
2004-09-29 117000 117000 110000 110000 192 1100
2004-09-30 110000 119000 110000 116000 318 1160
2004-10-01 119000 124000 119000 120000 324 1200
2004-10-04 122000 124000 119000 121000 365 1210
2004-10-05 123000 123000 116000 119000 261 1190
2004-10-06 119000 120000 116000 117000 74 1170
2004-10-07 119000 120000 117000 118000 101 1180
2004-10-08 118000 118000 114000 115000 140 1150
2004-10-12 116000 116000 113000 113000 80 1130
2004-10-13 115000 115000 111000 111000 91 1110
2004-10-14 112000 125000 110000 124000 553 1240
2004-10-15 125000 144000 121000 144000 922 1440
2004-10-18 164000 164000 152000 164000 3273 1640
2004-10-19 155000 162000 146000 146000 1884 1460
2004-10-20 138000 143000 132000 137000 591 1370
2004-10-21 139000 139000 126000 128000 403 1280
2004-10-22 131000 136000 128000 134000 579 1340
2004-10-25 131000 134000 130000 133000 193 1330
2004-10-26 141000 153000 141000 153000 1227 1530
2004-10-27 156000 160000 142000 143000 1005 1430
2004-10-28 145000 146000 137000 140000 223 1400
2004-10-29 137000 140000 135000 136000 264 1360
2004-11-01 137000 138000 131000 133000 144 1330
2004-11-02 132000 137000 131000 135000 169 1350
2004-11-04 137000 137000 132000 134000 178 1340
2004-11-05 136000 136000 132000 133000 184 1330
2004-11-08 133000 134000 130000 130000 108 1300
2004-11-09 129000 132000 128000 131000 119 1310
2004-11-10 133000 136000 129000 135000 238 1350
2004-11-11 136000 145000 136000 141000 696 1410
2004-11-12 142000 142000 136000 139000 230 1390
2004-11-15 137000 143000 137000 139000 336 1390
2004-11-16 141000 149000 137000 147000 632 1470
2004-11-17 143000 154000 143000 154000 700 1540
2004-11-18 146000 149000 135000 136000 738 1360
2004-11-19 134000 146000 134000 136000 2040 1360
2004-11-22 131000 137000 130000 134000 955 1340
2004-11-24 136000 138000 134000 135000 1147 1350
2004-11-25 135000 135000 130000 133000 577 1330
2004-11-26 127000 130000 123000 125000 840 1250
2004-11-29 125000 127000 123000 123000 389 1230
2004-11-30 125000 127000 124000 127000 297 1270
2004-12-01 125000 126000 122000 123000 406 1230
2004-12-02 123000 126000 121000 121000 507 1210
2004-12-03 121000 121000 115000 115000 630 1150
2004-12-06 121000 127000 118000 123000 792 1230
2004-12-07 125000 125000 120000 120000 278 1200
2004-12-08 120000 121000 117000 121000 299 1210
2004-12-09 122000 122000 117000 117000 320 1170
2004-12-10 117000 118000 113000 115000 342 1150
2004-12-13 113000 114000 111000 112000 242 1120
2004-12-14 112000 112000 106000 108000 642 1080
2004-12-15 108000 112000 105000 106000 516 1060
2004-12-16 104000 104000 99000 101000 773 1010
2004-12-17 105000 119000 103000 104000 2488 1040
2004-12-20 107000 111000 107000 109000 666 1090
2004-12-21 107000 108000 102000 104000 1318 1040
2004-12-22 102000 102000 99800 99800 1761 998
2004-12-24 100000 102000 99500 99500 1073 995
2004-12-27 98500 98800 95000 95500 971 955
2004-12-28 92500 97500 91700 97500 730 975
2004-12-29 96700 101000 96600 97000 1162 970
2004-12-30 96000 96500 93200 95500 753 955


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。