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
2005-01-04 98000 99500 97000 98700 414 987
2005-01-05 99300 109000 99300 109000 1572 1090
2005-01-06 111000 118000 103000 108000 4368 1080
2005-01-07 106000 106000 100000 101000 2941 1010
2005-01-11 103000 105000 102000 104000 1349 1040
2005-01-12 105000 106000 102000 103000 984 1030
2005-01-13 103000 103000 101000 103000 542 1030
2005-01-14 102000 103000 101000 103000 660 1030
2005-01-17 104000 105000 101000 104000 1149 1040
2005-01-18 105000 111000 105000 110000 4254 1100
2005-01-19 110000 110000 106000 107000 1712 1070
2005-01-20 106000 107000 105000 106000 731 1060
2005-01-21 105000 106000 104000 105000 455 1050
2005-01-24 105000 105000 102000 104000 550 1040
2005-01-25 103000 105000 102000 104000 405 1040
2005-01-26 103000 104000 102000 103000 512 1030
2005-01-27 103000 108000 103000 105000 1800 1050
2005-01-28 106000 112000 105000 110000 4411 1100
2005-01-31 109000 110000 107000 109000 1118 1090
2005-02-01 109000 114000 108000 110000 2678 1100
2005-02-02 112000 115000 110000 114000 3021 1140
2005-02-03 114000 114000 109000 110000 1908 1100
2005-02-04 111000 112000 109000 110000 873 1100
2005-02-07 110000 112000 109000 110000 746 1100
2005-02-08 111000 112000 109000 110000 671 1100
2005-02-09 110000 110000 105000 107000 773 1070
2005-02-10 105000 107000 105000 107000 418 1070
2005-02-14 106000 106000 103000 105000 561 1050
2005-02-15 104000 105000 103000 105000 532 1050
2005-02-16 106000 107000 103000 105000 666 1050
2005-02-17 104000 105000 103000 105000 355 1050
2005-02-18 103000 104000 100000 104000 655 1040
2005-02-21 96000 99600 95500 98000 1016 980
2005-02-22 96700 99200 96600 99000 334 990
2005-02-23 98500 99500 97600 99000 273 990
2005-02-24 99500 102000 98100 100000 824 1000
2005-02-25 101000 103000 99000 99600 313 996
2005-02-28 99500 100000 98700 99700 400 997
2005-03-01 99100 99400 98200 99000 252 990
2005-03-02 98500 98600 96100 97200 393 972
2005-03-03 97100 97500 96500 97000 197 970
2005-03-04 97000 97400 96500 97300 231 973
2005-03-07 97500 102000 97400 99400 800 994
2005-03-08 99500 99500 98500 98900 264 989
2005-03-09 98900 102000 98300 101000 686 1010
2005-03-10 103000 103000 99900 101000 489 1010
2005-03-11 101000 105000 100000 104000 888 1040
2005-03-14 106000 106000 103000 103000 371 1030
2005-03-15 104000 105000 102000 104000 226 1040
2005-03-16 105000 124000 104000 124000 10343 1240
2005-03-17 119000 123000 115000 120000 4821 1200
2005-03-18 118000 119000 115000 116000 1164 1160
2005-03-22 114000 116000 112000 115000 765 1150
2005-03-23 114000 119000 112000 115000 879 1150
2005-03-24 118000 127000 117000 126000 6044 1260
2005-03-25 125000 133000 120000 126000 5379 1260
2005-03-28 126000 134000 123000 128000 3251 1280
2005-03-29 130000 131000 120000 124000 1965 1240
2005-03-30 120000 120000 114000 115000 1425 1150
2005-03-31 115000 121000 115000 115000 1217 1150
2005-04-01 119000 128000 116000 122000 4885 1220
2005-04-04 119000 126000 119000 120000 2458 1200
2005-04-05 122000 123000 119000 119000 1174 1190
2005-04-06 120000 122000 119000 120000 774 1200
2005-04-07 120000 121000 117000 119000 775 1190
2005-04-08 121000 122000 118000 121000 1061 1210
2005-04-11 121000 127000 120000 122000 5521 1220
2005-04-12 121000 122000 119000 121000 1114 1210
2005-04-13 121000 121000 119000 121000 568 1210
2005-04-14 120000 125000 120000 125000 1546 1250
2005-04-15 123000 130000 123000 129000 6425 1290
2005-04-18 127000 132000 122000 122000 5874 1220
2005-04-19 126000 139000 125000 134000 10744 1340
2005-04-20 141000 144000 137000 139000 11320 1390
2005-04-21 135000 150000 134000 150000 10563 1500
2005-04-22 150000 154000 147000 149000 8103 1490
2005-04-25 149000 155000 145000 153000 5175 1530
2005-04-26 154000 155000 150000 152000 2191 1520
2005-04-27 149000 151000 146000 147000 2435 1470
2005-04-28 147000 161000 143000 159000 11335 1590
2005-05-02 157000 163000 156000 160000 3927 1600
2005-05-06 161000 163000 155000 156000 3456 1560
2005-05-09 154000 159000 153000 157000 3256 1570
2005-05-10 154000 156000 152000 154000 1516 1540
2005-05-11 151000 160000 151000 155000 3380 1550
2005-05-12 155000 156000 153000 153000 1512 1530
2005-05-13 154000 155000 141000 144000 3644 1440
2005-05-16 148000 151000 145000 146000 2237 1460
2005-05-17 149000 149000 131000 132000 2820 1320
2005-05-18 132000 139000 128000 133000 1956 1330
2005-05-19 135000 142000 135000 138000 1103 1380
2005-05-20 140000 141000 135000 138000 640 1380
2005-05-23 138000 140000 137000 139000 574 1390
2005-05-24 139000 139000 129000 134000 934 1340
2005-05-25 130000 135000 129000 132000 1124 1320
2005-05-26 129000 130000 127000 128000 583 1280
2005-05-27 127000 132000 127000 128000 1066 1280
2005-05-30 130000 147000 130000 140000 6836 1400
2005-05-31 140000 148000 135000 145000 5088 1450
2005-06-01 149000 152000 142000 145000 5711 1450
2005-06-02 142000 147000 142000 146000 1468 1460
2005-06-03 146000 151000 145000 151000 5268 1510
2005-06-06 151000 155000 148000 152000 5551 1520
2005-06-07 153000 153000 148000 150000 2052 1500
2005-06-08 151000 151000 146000 147000 1405 1470
2005-06-09 146000 147000 142000 144000 893 1440
2005-06-10 143000 146000 140000 145000 726 1450
2005-06-13 145000 146000 142000 144000 519 1440
2005-06-14 142000 145000 142000 144000 381 1440
2005-06-15 144000 148000 142000 148000 735 1480
2005-06-16 148000 148000 145000 146000 661 1460
2005-06-17 146000 147000 142000 144000 528 1440
2005-06-20 144000 144000 139000 141000 704 1410
2005-06-21 139000 142000 138000 138000 758 1380
2005-06-22 138000 141000 137000 140000 654 1400
2005-06-23 141000 146000 139000 145000 1804 1450
2005-06-24 145000 145000 140000 141000 1424 1410
2005-06-27 139000 141000 138000 139000 993 1390
2005-06-28 139000 141000 138000 139000 1112 1390
2005-06-29 140000 141000 138000 138000 977 1380
2005-06-30 137000 141000 135000 140000 2706 1400
2005-07-01 140000 152000 140000 150000 14620 1500
2005-07-04 150000 153000 147000 148000 4930 1480
2005-07-05 149000 151000 147000 150000 3102 1500
2005-07-06 150000 159000 149000 157000 14940 1570
2005-07-07 154000 157000 151000 154000 6414 1540
2005-07-08 154000 162000 153000 160000 12652 1600
2005-07-11 160000 162000 157000 160000 4692 1600
2005-07-12 163000 165000 151000 156000 16862 1560
2005-07-13 155000 156000 152000 153000 3119 1530
2005-07-14 154000 155000 150000 150000 2673 1500
2005-07-15 150000 152000 148000 151000 2917 1510
2005-07-19 152000 153000 150000 151000 1461 1510
2005-07-20 151000 152000 147000 148000 1741 1480
2005-07-21 147000 152000 145000 152000 1900 1520
2005-07-22 150000 150000 147000 148000 2008 1480
2005-07-25 150000 150000 146000 147000 830 1470
2005-07-26 146000 148000 144000 144000 1078 1440
2005-07-27 145000 153000 145000 151000 4190 1510
2005-07-28 153000 153000 148000 151000 1717 1510
2005-07-29 148000 149000 147000 148000 1792 1480
2005-08-01 148000 151000 147000 151000 1911 1510
2005-08-02 152000 156000 151000 153000 5711 1530
2005-08-03 155000 159000 147000 148000 10413 1480
2005-08-04 149000 151000 143000 146000 3773 1460
2005-08-05 146000 149000 144000 145000 1387 1450
2005-08-08 141000 144000 135000 143000 1946 1430
2005-08-09 142000 147000 142000 145000 1755 1450
2005-08-10 146000 147000 143000 143000 1397 1430
2005-08-11 144000 144000 140000 142000 1302 1420
2005-08-12 141000 142000 138000 140000 1097 1400
2005-08-15 137000 140000 135000 137000 1112 1370
2005-08-16 137000 138000 135000 138000 1129 1380
2005-08-17 138000 142000 138000 142000 1152 1420
2005-08-18 142000 142000 138000 138000 1355 1380
2005-08-19 140000 140000 137000 139000 675 1390
2005-08-22 139000 139000 137000 137000 560 1370
2005-08-23 138000 139000 136000 136000 811 1360
2005-08-24 138000 138000 136000 137000 694 1370
2005-08-25 136000 137000 135000 136000 809 1360
2005-08-26 135000 135000 132000 133000 1346 1330
2005-08-29 132000 136000 131000 136000 1059 1360
2005-08-30 137000 138000 135000 136000 742 1360
2005-08-31 137000 137000 136000 136000 658 1360
2005-09-01 137000 138000 135000 136000 1023 1360
2005-09-02 136000 136000 133000 135000 748 1350
2005-09-05 137000 142000 136000 137000 3100 1370
2005-09-06 139000 140000 137000 138000 758 1380
2005-09-07 139000 139000 136000 136000 460 1360
2005-09-08 136000 136000 133000 134000 615 1340
2005-09-09 135000 135000 131000 133000 1002 1330
2005-09-12 133000 133000 127000 130000 1667 1300
2005-09-13 129000 130000 129000 130000 532 1300
2005-09-14 130000 131000 130000 131000 525 1310
2005-09-15 131000 132000 130000 132000 532 1320
2005-09-16 130000 131000 129000 129000 732 1290
2005-09-20 129000 129000 127000 128000 902 1280
2005-09-21 125000 126000 120000 121000 1526 1210
2005-09-22 119000 120000 112000 116000 3221 1160
2005-09-26 119000 120000 113000 114000 1576 1140
2005-09-27 112000 114000 111000 111000 1322 1110
2005-09-28 110000 114000 108000 112000 997 1120
2005-09-29 111000 113000 110000 110000 803 1100
2005-09-30 110000 117000 110000 115000 1037 1150
2005-10-03 119000 123000 116000 122000 1722 1220
2005-10-04 123000 123000 118000 119000 820 1190
2005-10-05 118000 123000 116000 122000 1027 1220
2005-10-06 123000 123000 119000 120000 593 1200
2005-10-07 120000 121000 118000 119000 352 1190
2005-10-11 118000 120000 116000 116000 290 1160
2005-10-12 116000 116000 113000 113000 605 1130
2005-10-13 113000 115000 112000 113000 414 1130
2005-10-14 114000 117000 113000 114000 494 1140
2005-10-17 114000 116000 113000 115000 428 1150
2005-10-18 115000 117000 113000 114000 1093 1140
2005-10-19 113000 114000 111000 113000 658 1130
2005-10-20 113000 113000 110000 111000 605 1110
2005-10-21 110000 112000 110000 111000 537 1110
2005-10-24 111000 113000 110000 110000 432 1100
2005-10-25 111000 112000 110000 111000 256 1110
2005-10-26 112000 115000 111000 112000 885 1120
2005-10-27 112000 113000 110000 111000 276 1110
2005-10-28 111000 112000 110000 111000 409 1110
2005-10-31 111000 111000 108000 110000 854 1100
2005-11-01 112000 117000 111000 117000 1546 1170
2005-11-02 117000 117000 113000 114000 843 1140
2005-11-04 113000 113000 111000 111000 474 1110
2005-11-07 111000 113000 111000 111000 391 1110
2005-11-08 111000 112000 110000 110000 647 1100
2005-11-09 110000 114000 110000 113000 703 1130
2005-11-10 113000 114000 112000 114000 418 1140
2005-11-11 115000 120000 113000 120000 1788 1200
2005-11-14 123000 127000 121000 122000 2865 1220
2005-11-15 122000 124000 117000 118000 1114 1180
2005-11-16 118000 118000 115000 116000 478 1160
2005-11-17 122000 123000 117000 117000 833 1170
2005-11-18 119000 120000 117000 117000 472 1170
2005-11-21 118000 119000 116000 117000 390 1170
2005-11-22 117000 118000 115000 116000 610 1160
2005-11-24 119000 120000 116000 118000 1450 1180
2005-11-25 118000 118000 115000 116000 1024 1160
2005-11-28 118000 118000 116000 116000 1012 1160
2005-11-29 117000 117000 112000 116000 941 1160
2005-11-30 115000 116000 115000 115000 307 1150
2005-12-01 115000 116000 114000 116000 372 1160
2005-12-02 116000 117000 115000 117000 407 1170
2005-12-05 120000 123000 118000 119000 2103 1190
2005-12-06 121000 121000 119000 120000 754 1200
2005-12-07 121000 121000 119000 121000 540 1210
2005-12-08 122000 129000 122000 128000 3356 1280
2005-12-09 127000 133000 125000 132000 3083 1320
2005-12-12 134000 136000 129000 130000 1974 1300
2005-12-13 130000 131000 127000 129000 611 1290
2005-12-14 129000 129000 126000 126000 499 1260
2005-12-15 127000 131000 127000 129000 1160 1290
2005-12-16 130000 131000 127000 127000 545 1270
2005-12-19 128000 129000 126000 128000 636 1280
2005-12-20 127000 128000 123000 126000 1017 1260
2005-12-21 128000 128000 124000 125000 775 1250
2005-12-22 123000 127000 123000 126000 983 1260
2005-12-26 127000 127000 124000 124000 726 1240
2005-12-27 124000 125000 122000 124000 833 1240
2005-12-28 124000 124000 122000 124000 597 1240
2005-12-29 125000 127000 124000 127000 949 1270
2005-12-30 127000 127000 125000 125000 368 1250


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。