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
2007-01-04 28100 28400 28000 28100 284 281
2007-01-05 28000 28300 27200 27500 496 275
2007-01-09 27150 27150 26000 26770 573 267.7
2007-01-10 25870 26000 25400 25800 616 258
2007-01-11 25200 25980 25100 25220 355 252.2
2007-01-12 25490 28220 25280 28220 1871 282.2
2007-01-15 29120 31250 28100 29190 11408 291.9
2007-01-16 29000 29000 27500 27850 2290 278.5
2007-01-17 27850 28000 26900 28000 696 280
2007-01-18 27980 29000 27860 29000 647 290
2007-01-19 29600 31000 29000 31000 1633 310
2007-01-22 28010 30200 27810 29960 2208 299.6
2007-01-23 29360 29800 29270 29320 545 293.2
2007-01-24 29270 29500 28900 29290 327 292.9
2007-01-25 29300 29300 29100 29250 319 292.5
2007-01-26 28660 29050 28500 29000 352 290
2007-01-29 29100 29920 28600 29500 274 295
2007-01-30 29800 29800 28610 29390 395 293.9
2007-01-31 28940 29660 28710 29650 335 296.5
2007-02-01 29510 29600 28500 28900 603 289
2007-02-02 28280 28690 28060 28230 377 282.3
2007-02-05 28230 28400 28200 28210 170 282.1
2007-02-06 28990 28990 28240 28300 212 283
2007-02-07 28130 28980 28130 28300 181 283
2007-02-08 28210 28350 26500 26740 898 267.4
2007-02-09 26700 27780 26580 26900 221 269
2007-02-13 26850 27200 26510 26700 236 267
2007-02-14 26600 26600 25650 26280 585 262.8
2007-02-15 26000 26240 25810 26000 500 260
2007-02-16 26000 26220 25800 25910 376 259.1
2007-02-19 26100 26160 25100 25520 505 255.2
2007-02-20 25220 25800 25110 25330 417 253.3
2007-02-21 25350 26000 25250 26000 261 260
2007-02-22 25990 26150 25610 26050 354 260.5
2007-02-23 26210 27190 26210 26630 863 266.3
2007-02-26 26970 27180 26000 26800 556 268
2007-02-27 26800 26810 26310 26350 364 263.5
2007-02-28 25560 26090 23800 25280 991 252.8
2007-03-01 25000 26000 24320 24800 661 248
2007-03-02 24780 24790 24100 24420 513 244.2
2007-03-05 24410 24410 23100 23400 672 234
2007-03-06 22500 24000 22100 23100 819 231
2007-03-07 23400 23500 22100 22750 552 227.5
2007-03-08 22800 22860 22150 22150 354 221.5
2007-03-09 22160 22170 20510 21330 1084 213.3
2007-03-12 20490 21100 20420 20700 1506 207
2007-03-13 20810 20840 20300 20450 1181 204.5
2007-03-14 20010 20090 19800 19910 1069 199.1
2007-03-15 19850 20100 19660 20100 698 201
2007-03-16 20050 20820 19190 19490 1349 194.9
2007-03-19 19000 19700 18110 18290 1354 182.9
2007-03-20 19000 19200 18290 19100 761 191
2007-03-22 19000 19700 19000 19110 488 191.1
2007-03-23 19200 19230 18010 18450 1181 184.5
2007-03-26 17500 18350 17050 17560 2092 175.6
2007-03-27 17600 17600 17160 17170 1054 171.7
2007-03-28 17220 18100 17210 17500 495 175
2007-03-29 17900 19500 17500 19500 1239 195
2007-03-30 20600 21000 19510 19780 2160 197.8
2007-04-02 19580 19870 18300 19470 534 194.7
2007-04-03 19300 19800 18510 19250 343 192.5
2007-04-04 19450 19500 18820 19500 284 195
2007-04-05 19500 19500 19000 19500 247 195
2007-04-06 19500 19900 19500 19510 689 195.1
2007-04-09 19710 19800 19010 19020 366 190.2
2007-04-10 19000 19000 18760 18900 160 189
2007-04-11 18600 19000 18600 18610 111 186.1
2007-04-12 18500 18650 18500 18650 118 186.5
2007-04-13 18500 18500 18200 18230 275 182.3
2007-04-16 18000 18230 17500 17910 437 179.1
2007-04-17 17600 18000 17580 17700 168 177
2007-04-18 17650 17700 17600 17600 129 176
2007-04-19 17500 17600 16800 16830 532 168.3
2007-04-20 17030 17030 16000 16000 335 160
2007-04-23 16320 16320 14010 14150 1007 141.5
2007-04-24 14000 15000 13650 14280 1559 142.8
2007-04-25 14290 14900 14290 14880 869 148.8
2007-04-26 14900 16000 14900 15690 1159 156.9
2007-04-27 15290 15300 15000 15000 516 150
2007-05-01 15000 15600 14980 15500 472 155
2007-05-02 15800 16980 15520 16900 846 169
2007-05-07 16100 16800 16030 16780 749 167.8
2007-05-08 16750 16750 16100 16600 337 166
2007-05-09 16180 16220 16000 16040 386 160.4
2007-05-10 16000 16450 15520 15720 534 157.2
2007-05-11 15700 15800 14800 14800 570 148
2007-05-14 15590 15590 14210 14310 693 143.1
2007-05-15 13910 13920 12800 13300 2567 133
2007-05-16 13400 13600 12800 13070 522 130.7
2007-05-17 12870 13110 11800 11900 2000 119
2007-05-18 12500 12690 11500 11810 2965 118.1
2007-05-21 12210 13810 12200 13810 2617 138.1
2007-05-22 14010 15810 14010 15600 8278 156
2007-05-23 15570 17000 14810 15720 4698 157.2
2007-05-24 16350 16950 15810 15910 2495 159.1
2007-05-25 15910 16580 15200 16580 1772 165.8
2007-05-28 16550 16900 16050 16220 1434 162.2
2007-05-29 16420 16530 16010 16010 978 160.1
2007-05-30 16030 16260 15320 15560 2057 155.6
2007-05-31 15710 16500 15360 15910 1458 159.1
2007-06-01 15710 15800 15250 15470 942 154.7
2007-06-04 15470 17470 15470 17230 3121 172.3
2007-06-05 18060 18980 16810 18310 3182 183.1
2007-06-06 18510 18900 17600 18600 1565 186
2007-06-07 18600 19420 18060 19390 1606 193.9
2007-06-08 19450 19480 18700 19000 1271 190
2007-06-11 19000 19300 18800 19070 1136 190.7
2007-06-12 19370 21070 18850 21070 4373 210.7
2007-06-13 18470 20200 18150 18800 9563 188
2007-06-14 18600 18740 17500 18480 3245 184.8
2007-06-15 17700 18780 17500 18550 3238 185.5
2007-06-18 18600 20000 18600 19750 2073 197.5
2007-06-19 20010 20980 19320 19570 2959 195.7
2007-06-20 19560 19960 19300 19700 982 197
2007-06-21 19400 19930 19200 19490 977 194.9
2007-06-22 19290 19560 18900 19180 932 191.8
2007-06-25 19380 19850 18750 19370 1060 193.7
2007-06-26 19770 19910 19000 19400 1713 194
2007-06-27 19150 19680 19150 19300 1132 193
2007-06-28 19320 21280 19240 21280 3631 212.8
2007-06-29 23080 24280 21750 24270 11764 242.7
2007-07-02 23340 23970 21510 23500 5898 235
2007-07-03 23550 25700 23000 24700 6063 247
2007-07-04 24710 24790 23600 23620 2354 236.2
2007-07-05 23320 24200 22520 22730 1954 227.3
2007-07-06 22700 25300 22500 24390 3470 243.9
2007-07-09 24190 24400 23500 24290 1047 242.9
2007-07-10 24300 26620 24000 25500 3684 255
2007-07-11 25300 26960 24860 26690 3810 266.9
2007-07-12 26970 29450 26700 28160 7171 281.6
2007-07-13 29000 29500 26500 27870 4653 278.7
2007-07-17 27890 29050 27870 28360 1867 283.6
2007-07-18 28600 28900 27200 28800 2256 288
2007-07-19 28790 29450 28050 28400 1926 284
2007-07-20 28000 28690 27850 28550 1250 285.5
2007-07-23 28440 28440 27610 27780 1251 277.8
2007-07-24 27780 28000 25650 26440 4143 264.4
2007-07-25 25240 26000 24300 25900 3389 259
2007-07-26 26000 27250 26000 26530 1404 265.3
2007-07-27 24800 25800 24400 25470 1595 254.7
2007-07-30 24570 26800 24510 26800 1372 268
2007-07-31 26810 26980 26150 26780 772 267.8
2007-08-01 26200 26700 25110 25110 658 251.1
2007-08-02 25410 25710 22200 22800 2408 228
2007-08-03 23300 23700 22820 23030 966 230.3
2007-08-06 22730 25000 22730 24290 1562 242.9
2007-08-07 24000 24770 23000 23030 860 230.3
2007-08-08 23030 23200 20200 20510 1802 205.1
2007-08-09 20500 21470 19800 20500 958 205
2007-08-10 20500 20960 19700 19910 955 199.1
2007-08-13 19530 19800 19010 19580 376 195.8
2007-08-14 17980 19000 17800 18600 1676 186
2007-08-15 17600 20600 17500 19990 2752 199.9
2007-08-16 19500 19840 18540 18700 1530 187
2007-08-17 18900 18900 18200 18210 649 182.1
2007-08-20 18470 19400 17070 17520 1079 175.2
2007-08-21 17760 18900 17500 18710 586 187.1
2007-08-22 18110 19000 17620 19000 1151 190
2007-08-23 18800 20710 18670 19840 660 198.4
2007-08-24 20340 20350 19300 19300 244 193
2007-08-27 19790 19890 18900 19330 302 193.3
2007-08-28 18930 19300 18500 18680 203 186.8
2007-08-29 18480 18480 17900 18390 454 183.9
2007-08-30 18290 18580 18010 18010 167 180.1
2007-08-31 17900 18200 17800 17950 165 179.5
2007-09-03 18000 18290 17310 17770 315 177.7
2007-09-04 17760 18050 17310 17500 521 175
2007-09-05 17900 17900 16600 17000 595 170
2007-09-06 16000 16100 15000 15340 1999 153.4
2007-09-07 15310 15490 14720 15250 906 152.5
2007-09-10 15110 17250 14720 17250 861 172.5
2007-09-11 17650 18500 16100 17180 2574 171.8
2007-09-12 16580 16750 15300 15300 730 153
2007-09-13 15300 15790 14860 14860 492 148.6
2007-09-14 14860 14860 13500 14840 651 148.4
2007-09-18 15000 15450 14210 14210 467 142.1
2007-09-19 14250 14640 14220 14510 229 145.1
2007-09-20 14500 14530 14360 14400 278 144
2007-09-21 14360 14500 14010 14500 956 145
2007-09-25 14100 14200 13200 13200 794 132
2007-09-26 13510 15200 13500 15000 1247 150
2007-09-27 15440 15490 14530 15300 632 153
2007-09-28 15480 15580 14800 15500 470 155
2007-10-01 15300 15500 14530 15050 431 150.5
2007-10-02 15060 15940 15000 15910 569 159.1
2007-10-03 15910 17700 15910 17220 1791 172.2
2007-10-04 17820 17850 17390 17610 484 176.1
2007-10-05 17590 17720 17200 17600 315 176
2007-10-09 17800 18160 17670 18100 671 181
2007-10-10 17700 17700 16800 17000 562 170
2007-10-11 16980 16980 16300 16980 194 169.8
2007-10-12 16500 16890 16500 16880 214 168.8
2007-10-15 16500 16770 16500 16500 121 165
2007-10-16 16000 16290 15690 15700 201 157
2007-10-17 15100 15460 15010 15030 326 150.3
2007-10-18 15030 15490 15030 15480 508 154.8
2007-10-19 15680 15900 15450 15900 310 159
2007-10-22 15700 15850 15100 15700 171 157
2007-10-23 15340 16400 15320 16280 278 162.8
2007-10-24 16880 16880 15800 15900 323 159
2007-10-25 15920 15920 15300 15420 358 154.2
2007-10-26 15400 15600 15350 15590 163 155.9
2007-10-29 15500 16200 15380 16200 200 162
2007-10-30 16600 16610 16000 16020 180 160.2
2007-10-31 16100 16300 15900 16300 191 163
2007-11-01 15900 16490 15700 15950 158 159.5
2007-11-02 15350 16100 15350 15500 226 155
2007-11-05 15500 15950 15300 15300 194 153
2007-11-06 15300 15500 15250 15260 354 152.6
2007-11-07 15300 15990 15300 15300 128 153
2007-11-08 15260 15300 15050 15210 457 152.1
2007-11-09 15170 15210 14900 15200 280 152
2007-11-12 13600 14300 13600 13860 471 138.6
2007-11-13 13700 14000 13700 13800 313 138
2007-11-14 14200 14200 14000 14150 194 141.5
2007-11-15 14550 14550 13850 14090 145 140.9
2007-11-16 14390 14390 13700 13700 205 137
2007-11-19 13100 13500 13100 13500 598 135
2007-11-20 13000 13480 12900 13000 588 130
2007-11-21 13450 13840 13000 13040 1006 130.4
2007-11-22 13330 13790 13040 13700 575 137
2007-11-26 14340 14350 13850 13850 913 138.5
2007-11-27 13650 13900 13490 13700 400 137
2007-11-28 13500 13750 13310 13740 338 137.4
2007-11-29 13740 13750 13450 13680 397 136.8
2007-11-30 13480 13860 13480 13800 261 138
2007-12-03 13200 13400 13020 13400 762 134
2007-12-04 13310 13440 13100 13100 199 131
2007-12-05 13010 13240 13000 13020 359 130.2
2007-12-06 13060 13450 13060 13150 367 131.5
2007-12-07 13150 13500 13150 13400 175 134
2007-12-10 12600 12740 12000 12220 1734 122.2
2007-12-11 12200 12600 12200 12250 674 122.5
2007-12-12 12200 12340 12020 12250 507 122.5
2007-12-13 12050 12400 12050 12260 477 122.6
2007-12-14 12260 12320 12240 12270 257 122.7
2007-12-17 12000 12000 11620 11790 548 117.9
2007-12-18 11700 11800 11620 11620 383 116.2
2007-12-19 11600 11700 11540 11560 267 115.6
2007-12-20 11600 11650 11200 11500 592 115
2007-12-21 11150 11450 11110 11110 594 111.1
2007-12-25 11120 11430 11000 11030 425 110.3
2007-12-26 11090 12000 11090 12000 389 120
2007-12-27 12200 12500 11500 11800 402 118
2007-12-28 11700 11800 11610 11800 76 118


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。