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
2006-01-04 127000 131000 127000 131000 1478 1310
2006-01-05 135000 136000 131000 132000 1920 1320
2006-01-06 131000 132000 129000 131000 805 1310
2006-01-10 131000 132000 129000 130000 589 1300
2006-01-11 130000 130000 127000 129000 493 1290
2006-01-12 129000 131000 129000 130000 516 1300
2006-01-13 130000 134000 129000 134000 2159 1340
2006-01-16 135000 136000 133000 134000 1240 1340
2006-01-17 129000 132000 126000 128000 2463 1280
2006-01-18 125000 125000 108000 108000 3378 1080
2006-01-19 106000 122000 106000 117000 1903 1170
2006-01-20 120000 120000 113000 115000 1299 1150
2006-01-23 110000 113000 105000 108000 1134 1080
2006-01-24 110000 115000 110000 112000 694 1120
2006-01-25 113000 117000 112000 112000 1188 1120
2006-01-26 110000 114000 110000 113000 760 1130
2006-01-27 114000 115000 113000 115000 453 1150
2006-01-30 117000 118000 115000 116000 516 1160
2006-01-31 116000 120000 116000 119000 787 1190
2006-02-01 120000 124000 118000 118000 975 1180
2006-02-02 119000 120000 115000 115000 495 1150
2006-02-03 114000 117000 112000 113000 769 1130
2006-02-06 114000 116000 113000 115000 244 1150
2006-02-07 115000 116000 114000 115000 216 1150
2006-02-08 115000 115000 113000 115000 235 1150
2006-02-09 114000 114000 112000 113000 492 1130
2006-02-10 112000 112000 110000 112000 436 1120
2006-02-13 111000 111000 106000 106000 617 1060
2006-02-14 101000 106000 89000 100000 1342 1000
2006-02-15 91100 99900 88000 97000 1888 970
2006-02-16 100000 101000 97000 98700 697 987
2006-02-17 98700 108000 98700 98800 660 988
2006-02-20 97000 97500 90000 90000 707 900
2006-02-21 88000 95000 88000 92000 542 920
2006-02-22 95000 96000 92000 93000 215 930
2006-02-23 91000 97000 91000 95800 567 958
2006-02-24 97000 98000 96200 97000 276 970
2006-02-27 100000 103000 98500 99100 261 991
2006-02-28 99000 99800 98000 98000 244 980
2006-03-01 96000 96900 93300 95300 194 953
2006-03-02 95500 96000 94000 94000 159 940
2006-03-03 93000 96300 93000 93300 226 933
2006-03-06 93600 97000 93100 94100 201 941
2006-03-07 94300 97000 93600 94300 165 943
2006-03-08 94600 96800 94000 95400 130 954
2006-03-09 95400 96500 95000 96000 98 960
2006-03-10 96200 97000 95500 97000 249 970
2006-03-13 97000 99000 96800 97500 206 975
2006-03-14 97400 98400 97200 97900 177 979
2006-03-15 98000 98200 97000 97900 243 979
2006-03-16 98000 98300 95000 95100 197 951
2006-03-17 95000 96200 95000 95800 102 958
2006-03-20 95800 96000 95000 95500 298 955
2006-03-22 95500 95500 94500 95100 155 951
2006-03-23 95100 95600 94900 95100 147 951
2006-03-24 95900 97800 95300 97500 230 975
2006-03-27 101000 108000 100000 108000 3067 1080
2006-03-28 108000 110000 100000 101000 2674 1010
2006-03-29 103000 116000 101000 111000 3686 1110
2006-03-30 110000 111000 106000 106000 1008 1060
2006-03-31 107000 111000 105000 106000 893 1060
2006-04-03 108000 109000 104000 105000 854 1050
2006-04-04 105000 107000 104000 106000 433 1060
2006-04-05 106000 107000 105000 105000 305 1050
2006-04-06 106000 106000 104000 105000 267 1050
2006-04-07 105000 106000 104000 104000 300 1040
2006-04-10 104000 105000 103000 104000 273 1040
2006-04-11 104000 105000 103000 104000 244 1040
2006-04-12 103000 103000 101000 103000 196 1030
2006-04-13 104000 104000 102000 103000 288 1030
2006-04-14 102000 103000 101000 102000 332 1020
2006-04-17 104000 104000 99600 99700 578 997
2006-04-18 99000 101000 98000 101000 513 1010
2006-04-19 101000 101000 98000 99000 299 990
2006-04-20 98400 99600 98400 99600 94 996
2006-04-21 99100 99100 95600 95600 282 956
2006-04-24 95500 97400 93600 94200 591 942
2006-04-25 93000 96700 93000 95800 290 958
2006-04-26 95800 96200 93700 93900 200 939
2006-04-27 94000 94500 92600 93600 228 936
2006-04-28 93700 93700 91200 91200 202 912
2006-05-01 91000 95700 91000 93000 589 930
2006-05-02 91100 93000 91100 92500 221 925
2006-05-08 94400 94400 90100 92000 353 920
2006-05-09 91200 92000 90900 91000 227 910
2006-05-10 92000 92500 89000 89600 353 896
2006-05-11 91000 91500 89700 90000 121 900
2006-05-12 90000 94000 89600 92500 464 925
2006-05-15 92900 93900 90200 92600 666 926
2006-05-16 94000 94200 88000 90800 491 908
2006-05-17 88100 91800 87900 90400 445 904
2006-05-18 88500 92700 87000 90800 400 908
2006-05-19 90100 92400 89800 92400 432 924
2006-05-22 92500 93000 91000 91800 189 918
2006-05-23 81800 81800 81800 81800 152 818
2006-05-24 74800 75800 71900 73000 6195 730
2006-05-25 74000 74700 67800 70000 1820 700
2006-05-26 70000 71400 67100 69200 872 692
2006-05-29 65200 66500 64000 64000 2026 640
2006-05-30 59000 61500 59000 59000 2355 590
2006-05-31 58000 64000 56900 64000 2324 640
2006-06-01 63100 64900 59000 59000 1908 590
2006-06-02 56500 59500 54000 58300 1216 583
2006-06-05 58800 61900 55100 59700 744 597
2006-06-06 57700 59700 56500 59100 452 591
2006-06-07 57600 59100 56000 56000 507 560
2006-06-08 55500 57700 54000 57400 576 574
2006-06-09 59500 60600 58600 59000 920 590
2006-06-12 59800 64100 59000 64100 608 641
2006-06-13 64600 66900 62800 64400 790 644
2006-06-14 64400 65300 61700 63500 529 635
2006-06-15 65500 65700 63500 65000 406 650
2006-06-16 65500 67000 64300 64400 569 644
2006-06-19 64900 65300 64500 65200 124 652
2006-06-20 64500 65300 64000 64200 215 642
2006-06-21 64000 64500 63000 63000 190 630
2006-06-22 62500 64400 62000 64100 175 641
2006-06-23 62100 63600 62100 63000 195 630
2006-06-26 62500 63400 61000 62100 167 621
2006-06-27 62000 62300 60000 60100 228 601
2006-06-28 60000 63500 58500 62500 268 625
2006-06-29 62400 62400 60800 61800 195 618
2006-06-30 62500 62500 60500 61700 201 617
2006-07-03 61500 63300 59600 62400 634 624
2006-07-04 62300 62900 61000 62900 236 629
2006-07-05 61900 62100 60200 60500 402 605
2006-07-06 60000 61000 58100 58100 306 581
2006-07-07 59900 59900 58000 58000 185 580
2006-07-10 58000 58000 55500 57500 199 575
2006-07-11 57200 57200 55300 55600 219 556
2006-07-12 55000 55900 53700 54000 411 540
2006-07-13 52600 53500 52000 52200 251 522
2006-07-14 50000 51000 48250 48500 590 485
2006-07-18 45050 46000 44650 44650 771 446.5
2006-07-19 43850 43850 40650 43000 745 430
2006-07-20 42600 46000 40800 45750 1001 457.5
2006-07-21 42550 44000 42100 43600 365 436
2006-07-24 42000 42400 40600 41400 428 414
2006-07-25 42000 43300 41000 41000 239 410
2006-07-26 40650 41300 38100 38100 663 381
2006-07-27 37300 39400 36800 37250 927 372.5
2006-07-28 40000 41250 39000 41250 715 412.5
2006-07-31 45250 45250 45250 45250 157 452.5
2006-08-01 45300 49250 45300 49250 2409 492.5
2006-08-02 49000 52000 47600 49850 829 498.5
2006-08-03 50300 52000 49500 49600 501 496
2006-08-04 49000 51200 48100 48100 545 481
2006-08-07 49300 49400 46000 46200 476 462
2006-08-08 45000 48600 45000 48600 389 486
2006-08-09 47100 49500 47100 49500 158 495
2006-08-10 49000 49800 48500 48800 117 488
2006-08-11 49600 49600 48450 48500 116 485
2006-08-14 48100 49000 46700 46700 193 467
2006-08-15 45500 46400 45000 45900 644 459
2006-08-16 48500 49900 47600 49900 716 499
2006-08-17 50300 52000 47900 47900 898 479
2006-08-18 46700 47200 44900 45000 1080 450
2006-08-21 45000 47400 45000 45500 584 455
2006-08-22 45800 47300 45800 47000 163 470
2006-08-23 45800 47000 45800 46200 217 462
2006-08-24 46400 46500 45500 46000 174 460
2006-08-25 46400 46400 45300 45300 314 453
2006-08-28 45300 45500 43100 44000 474 440
2006-08-29 44050 44500 43500 43550 131 435.5
2006-08-30 43600 43900 41200 41800 440 418
2006-08-31 41300 41700 39500 39950 619 399.5
2006-09-01 39950 40800 38500 39750 549 397.5
2006-09-04 40550 41350 39500 41000 513 410
2006-09-05 41000 42000 40900 41900 362 419
2006-09-06 41250 41900 40200 40800 419 408
2006-09-07 40400 40600 39700 39900 316 399
2006-09-08 39850 40950 39100 40900 505 409
2006-09-11 41300 44900 40700 41200 2065 412
2006-09-12 40800 41000 38800 39200 1159 392
2006-09-13 39300 39500 38100 38400 656 384
2006-09-14 38450 40450 37200 38400 610 384
2006-09-15 37500 38500 36800 37100 485 371
2006-09-19 37100 37600 36550 36700 955 367
2006-09-20 36300 36500 35000 35050 712 350.5
2006-09-21 35000 35550 33300 34000 1296 340
2006-09-22 32000 36900 32000 33800 1893 338
2006-09-25 34050 37400 34050 35300 2322 353
2006-09-26 35300 35300 33300 33300 481 333
2006-09-27 33500 34900 33500 34000 339 340
2006-09-28 34050 36150 34050 35900 326 359
2006-09-29 36950 37300 35300 35300 423 353
2006-10-02 35700 36400 35200 35200 340 352
2006-10-03 35000 35000 34300 34750 213 347.5
2006-10-04 35150 35700 33850 33850 244 338.5
2006-10-05 34850 34850 33500 33600 208 336
2006-10-06 33900 34250 32900 33650 457 336.5
2006-10-10 32650 33600 29650 29800 1296 298
2006-10-11 30100 30100 27210 28510 1150 285.1
2006-10-12 27700 28300 27520 28100 576 281
2006-10-13 28400 31000 28400 29700 688 297
2006-10-16 30400 32700 30350 32700 726 327
2006-10-17 33700 33700 31050 32550 1145 325.5
2006-10-18 32900 34500 32150 34500 699 345
2006-10-19 35500 35500 34500 34500 636 345
2006-10-20 34900 35400 34800 34850 276 348.5
2006-10-23 34800 34800 34100 34400 387 344
2006-10-24 34000 34400 33450 33500 651 335
2006-10-25 32600 32800 31100 31150 824 311.5
2006-10-26 30750 31750 30600 31700 602 317
2006-10-27 31300 32600 30000 30800 982 308
2006-10-30 30900 31800 30300 31050 216 310.5
2006-10-31 31300 31750 30500 31300 272 313
2006-11-01 31300 31300 30650 30850 247 308.5
2006-11-02 30850 31200 30400 30450 262 304.5
2006-11-06 30800 30800 28800 29700 850 297
2006-11-07 29100 30000 28050 28050 779 280.5
2006-11-08 28050 29000 28050 28900 579 289
2006-11-09 28500 29000 28360 28890 229 288.9
2006-11-10 29190 29500 28320 28600 312 286
2006-11-13 28300 29000 28000 28000 525 280
2006-11-14 28900 29800 28300 29000 545 290
2006-11-15 29210 29700 28850 29000 190 290
2006-11-16 29300 30900 29300 30750 1011 307.5
2006-11-17 30750 32200 30750 30800 1200 308
2006-11-20 30500 31400 30050 30900 680 309
2006-11-21 30850 31500 29510 29620 473 296.2
2006-11-22 29590 31000 29550 31000 371 310
2006-11-24 30000 30500 29830 30100 341 301
2006-11-27 29400 30000 29150 30000 433 300
2006-11-28 30000 31000 29660 30700 334 307
2006-11-29 30700 31500 30100 30100 450 301
2006-11-30 30300 30900 30200 30200 542 302
2006-12-01 30550 30600 30100 30100 269 301
2006-12-04 30050 30500 29640 30000 393 300
2006-12-05 30000 30850 30000 30650 154 306.5
2006-12-06 30550 30750 30050 30250 423 302.5
2006-12-07 30350 30650 30050 30100 402 301
2006-12-08 30100 31250 30000 30200 754 302
2006-12-11 30300 30500 30100 30150 298 301.5
2006-12-12 30150 30600 29830 30000 422 300
2006-12-13 30000 30000 29800 29800 267 298
2006-12-14 29510 29550 29090 29420 585 294.2
2006-12-15 29400 29900 29320 29880 383 298.8
2006-12-18 29400 30000 29400 29800 495 298
2006-12-19 29400 29680 29400 29540 415 295.4
2006-12-20 29600 29670 29390 29500 477 295
2006-12-21 29500 29500 28670 29100 725 291
2006-12-22 28510 29000 28200 28500 601 285
2006-12-25 28450 28550 27600 28400 767 284
2006-12-26 27700 27950 27520 27780 584 277.8
2006-12-27 27910 28600 27800 27990 537 279.9
2006-12-28 27900 28500 27880 28500 172 285
2006-12-29 28500 28500 27950 28400 85 284


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。