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
2008-01-04 11500 11800 11250 11250 318 112.5
2008-01-07 11500 11600 11200 11210 167 112.1
2008-01-08 11210 11270 11180 11260 165 112.6
2008-01-09 11260 11500 11200 11500 188 115
2008-01-10 11560 11800 11320 11540 248 115.4
2008-01-11 11500 11510 11300 11300 150 113
2008-01-15 11220 11250 10300 10300 409 103
2008-01-16 9950 9990 8900 8960 631 89.6
2008-01-17 8860 9900 8860 9490 381 94.9
2008-01-18 9390 10100 9100 9690 165 96.9
2008-01-21 9590 10200 9590 10200 293 102
2008-01-22 9500 9680 9110 9520 538 95.2
2008-01-23 9830 10000 9540 9710 214 97.1
2008-01-24 9990 10700 9900 10120 266 101.2
2008-01-25 10380 10890 10200 10890 209 108.9
2008-01-28 10700 10700 10350 10350 148 103.5
2008-01-29 10400 10850 10400 10680 65 106.8
2008-01-30 10490 10510 10310 10330 56 103.3
2008-01-31 10330 10330 10050 10290 211 102.9
2008-02-01 10200 11000 10000 10200 298 102
2008-02-04 10400 10600 10200 10500 141 105
2008-02-05 10590 10600 10450 10600 73 106
2008-02-06 10500 10700 10390 10500 45 105
2008-02-07 10510 11000 10400 10400 90 104
2008-02-08 10450 10450 10110 10110 155 101.1
2008-02-12 10480 10480 10100 10380 112 103.8
2008-02-13 10180 10380 10050 10050 138 100.5
2008-02-14 10030 10230 10000 10200 142 102
2008-02-15 10000 11200 9720 11150 416 111.5
2008-02-18 11150 11150 10500 11000 164 110
2008-02-19 11200 11200 10640 10810 55 108.1
2008-02-20 10810 11000 10500 10510 50 105.1
2008-02-21 10910 10910 10660 10660 15 106.6
2008-02-22 10860 10980 10600 10980 22 109.8
2008-02-25 11000 11040 10600 10610 179 106.1
2008-02-26 11000 11000 10650 10650 125 106.5
2008-02-27 10680 10860 10520 10810 156 108.1
2008-02-28 10980 10980 10700 10970 157 109.7
2008-02-29 10700 10970 10610 10890 120 108.9
2008-03-03 10570 10930 10510 10890 213 108.9
2008-03-04 10910 10910 10550 10550 100 105.5
2008-03-05 10880 11000 10600 10600 297 106
2008-03-06 10640 10990 10640 10800 248 108
2008-03-07 10910 11150 10850 11000 464 110
2008-03-10 10900 10910 10700 10910 138 109.1
2008-03-11 10910 10950 10620 10950 103 109.5
2008-03-12 10980 10980 10850 10850 101 108.5
2008-03-13 10940 11000 10600 10600 122 106
2008-03-14 10510 10840 9900 9900 227 99
2008-03-17 10010 10490 10000 10450 100 104.5
2008-03-18 10500 11200 10450 11010 323 110.1
2008-03-19 11000 11190 10500 10670 292 106.7
2008-03-21 11800 11800 11030 11580 196 115.8
2008-03-24 11700 12070 11510 11610 548 116.1
2008-03-25 12100 12200 11640 12050 1337 120.5
2008-03-26 11800 11950 11750 11780 386 117.8
2008-03-27 11580 11780 11580 11780 60 117.8
2008-03-28 11380 11380 10880 10880 273 108.8
2008-03-31 11080 11400 10300 10650 2213 106.5
2008-04-01 10050 10500 10050 10300 62 103
2008-04-02 10990 10990 10350 10800 61 108
2008-04-03 10400 10660 10350 10420 142 104.2
2008-04-04 10440 10650 10370 10650 21 106.5
2008-04-07 10350 10500 10280 10500 113 105
2008-04-08 10680 10680 10300 10300 83 103
2008-04-09 10270 10550 10240 10240 100 102.4
2008-04-10 10300 10300 10200 10210 71 102.1
2008-04-11 10240 10390 10210 10210 37 102.1
2008-04-14 10280 10390 10100 10130 81 101.3
2008-04-15 10330 10400 10130 10340 36 103.4
2008-04-16 10450 10480 10220 10370 84 103.7
2008-04-17 10350 10350 10200 10350 132 103.5
2008-04-18 10400 10500 10370 10500 69 105
2008-04-21 10490 10530 10300 10480 29 104.8
2008-04-22 10480 10490 10300 10370 39 103.7
2008-04-23 10300 10540 10300 10300 48 103
2008-04-24 10300 10550 10250 10540 86 105.4
2008-04-25 10510 10520 10290 10500 128 105
2008-04-28 10300 10300 10250 10300 115 103
2008-04-30 10400 10470 10280 10300 104 103
2008-05-01 10350 10400 10170 10190 146 101.9
2008-05-02 10210 10290 10200 10210 70 102.1
2008-05-07 10200 10400 10200 10400 69 104
2008-05-08 10400 10890 10380 10890 305 108.9
2008-05-09 10690 10880 10690 10760 235 107.6
2008-05-12 10600 10650 10400 10400 260 104
2008-05-13 10500 10890 10390 10890 125 108.9
2008-05-14 10800 11050 10760 11000 335 110
2008-05-15 11000 13000 11000 12710 1225 127.1
2008-05-16 13500 13500 12700 12850 868 128.5
2008-05-19 11700 12000 10850 11110 899 111.1
2008-05-20 11510 11510 11120 11290 231 112.9
2008-05-21 11350 11420 11130 11300 105 113
2008-05-22 11640 11640 11120 11280 588 112.8
2008-05-23 11180 11760 11180 11700 323 117
2008-05-26 11900 11900 11300 11600 142 116
2008-05-27 11400 11610 11100 11300 111 113
2008-05-28 11370 11490 11300 11400 37 114
2008-05-29 11320 11460 11200 11300 94 113
2008-05-30 11410 11410 11130 11140 70 111.4
2008-06-02 11300 11650 11300 11650 198 116.5
2008-06-03 11590 11590 11300 11470 219 114.7
2008-06-04 11470 11490 11160 11260 194 112.6
2008-06-05 11260 11350 10750 11240 375 112.4
2008-06-06 11240 11240 10900 10920 152 109.2
2008-06-09 11000 11700 11000 11500 262 115
2008-06-10 11700 12200 11500 11830 477 118.3
2008-06-11 12230 12500 11830 12310 788 123.1
2008-06-12 12300 12300 11850 11850 168 118.5
2008-06-13 12000 12100 11850 11880 85 118.8
2008-06-16 11880 11880 11500 11700 178 117
2008-06-17 11800 12000 11700 12000 130 120
2008-06-18 11820 12100 11820 11890 72 118.9
2008-06-19 11750 11790 11500 11690 83 116.9
2008-06-20 11500 11740 11310 11600 59 116
2008-06-23 11250 11400 11250 11300 43 113
2008-06-24 11270 11740 11210 11210 125 112.1
2008-06-25 11210 11360 11050 11310 50 113.1
2008-06-26 11310 11310 11100 11120 27 111.2
2008-06-27 11060 11300 11000 11000 274 110
2008-06-30 11200 11280 10810 11000 109 110
2008-07-01 11000 11350 11000 11190 66 111.9
2008-07-02 11190 11330 11190 11330 44 113.3
2008-07-03 10840 11150 10840 11150 83 111.5
2008-07-04 11100 11150 11000 11150 54 111.5
2008-07-07 11220 11220 11050 11070 16 110.7
2008-07-08 11080 11080 10860 10860 52 108.6
2008-07-09 10950 11040 10810 10840 109 108.4
2008-07-10 11000 11190 10490 10490 171 104.9
2008-07-11 10410 10440 10400 10440 38 104.4
2008-07-14 9700 10000 9700 9990 216 99.9
2008-07-15 9950 10000 9780 9800 102 98
2008-07-16 9700 9880 9600 9770 156 97.7
2008-07-17 9810 9880 9800 9880 55 98.8
2008-07-18 9880 9980 9880 9960 49 99.6
2008-07-22 10000 10200 9600 9600 128 96
2008-07-23 9690 9840 9660 9820 104 98.2
2008-07-24 9850 10300 9710 10300 139 103
2008-07-25 9860 10050 9750 9960 43 99.6
2008-07-28 10000 10050 10000 10010 60 100.1
2008-07-29 10010 10220 10010 10220 57 102.2
2008-07-30 10220 10230 10200 10210 104 102.1
2008-07-31 10270 10300 10210 10300 63 103
2008-08-01 10300 10300 10010 10200 70 102
2008-08-04 10200 10200 10150 10150 45 101.5
2008-08-05 10120 10120 9900 10000 65 100
2008-08-06 10200 10260 10040 10260 98 102.6
2008-08-07 10270 10700 10270 10350 114 103.5
2008-08-08 10290 10290 10270 10270 36 102.7
2008-08-11 10070 10450 10070 10400 18 104
2008-08-12 11000 11000 10600 10600 160 106
2008-08-13 10600 10750 10600 10600 38 106
2008-08-14 10400 10800 10400 10700 108 107
2008-08-15 10800 10810 10310 10510 104 105.1
2008-08-18 10550 10600 10550 10550 29 105.5
2008-08-19 10560 10700 10500 10690 59 106.9
2008-08-20 10770 10850 10760 10850 39 108.5
2008-08-21 10850 10890 10810 10820 18 108.2
2008-08-22 10820 11000 10820 10880 70 108.8
2008-08-25 10850 11200 10850 10950 110 109.5
2008-08-26 10850 11000 10820 11000 30 110
2008-08-27 10810 11300 10810 11000 110 110
2008-08-28 11010 11190 10900 10900 81 109
2008-08-29 10850 10900 10770 10840 179 108.4
2008-09-01 10640 10900 10510 10590 126 105.9
2008-09-02 10570 11500 10550 11390 482 113.9
2008-09-03 11400 11400 11100 11390 116 113.9
2008-09-04 12000 12000 11330 11330 396 113.3
2008-09-05 11270 11270 11000 11000 218 110
2008-09-08 11000 11060 10950 10950 146 109.5
2008-09-09 10700 10990 10700 10910 75 109.1
2008-09-10 10800 10900 10710 10710 39 107.1
2008-09-11 10740 10980 10700 10980 39 109.8
2008-09-12 10860 11000 10800 10980 140 109.8
2008-09-16 10180 12300 10100 11300 494 113
2008-09-17 11290 11300 10980 11000 137 110
2008-09-18 10800 11000 10670 10890 157 108.9
2008-09-19 11000 11190 10650 11000 65 110
2008-09-22 11310 11390 10850 10900 149 109
2008-09-24 11000 11150 10700 10700 2065 107
2008-09-25 10460 10690 10000 10030 546 100.3
2008-09-26 9530 10210 9530 9800 239 98
2008-09-29 9900 10000 9620 9630 158 96.3
2008-09-30 9610 9710 9310 9310 205 93.1
2008-10-01 9330 9900 9210 9460 111 94.6
2008-10-02 9260 9500 9170 9220 150 92.2
2008-10-03 9020 9130 8860 8970 296 89.7
2008-10-06 7980 8370 7970 8150 1202 81.5
2008-10-07 7950 8170 7150 7150 2678 71.5
2008-10-08 6200 6300 6150 6150 390 61.5
2008-10-09 6150 6950 6150 6770 212 67.7
2008-10-10 6650 6650 5810 5820 388 58.2
2008-10-14 6320 6820 6320 6670 1337 66.7
2008-10-15 7000 7100 6900 7000 227 70
2008-10-16 7100 7100 6000 6600 292 66
2008-10-17 6840 7150 6500 6500 131 65
2008-10-20 6600 6700 6400 6500 128 65
2008-10-21 7220 7280 6910 7250 164 72.5
2008-10-22 7200 7280 6780 6780 97 67.8
2008-10-23 6510 6640 6500 6640 52 66.4
2008-10-24 6540 6780 6500 6510 130 65.1
2008-10-27 6400 6510 6300 6300 87 63
2008-10-28 6350 6500 6300 6350 126 63.5
2008-10-29 6650 6790 6560 6560 50 65.6
2008-10-30 6960 7000 6580 6750 150 67.5
2008-10-31 7000 7050 6700 7050 176 70.5
2008-11-04 7050 7050 6860 6900 125 69
2008-11-05 7000 7000 6860 6880 185 68.8
2008-11-06 6880 6990 6600 6610 160 66.1
2008-11-07 6700 6700 6450 6600 179 66
2008-11-10 6480 6650 6460 6600 85 66
2008-11-11 6600 6600 6430 6430 76 64.3
2008-11-12 6330 6450 5600 5790 431 57.9
2008-11-13 5590 5590 4810 5050 585 50.5
2008-11-14 5350 5410 4990 4990 1172 49.9
2008-11-17 5140 5140 4910 4910 630 49.1
2008-11-18 4940 4940 4850 4860 2313 48.6
2008-11-19 4810 4810 4360 4370 1012 43.7
2008-11-20 4360 4360 3900 3900 944 39
2008-11-21 3450 3700 3400 3400 1401 34
2008-11-25 3900 3900 3900 3900 161 39
2008-11-26 4400 4400 4400 4400 178 44
2008-11-27 4900 4900 4900 4900 104 49
2008-11-28 5400 5400 5400 5400 680 54
2008-12-01 5300 5420 4700 4850 1584 48.5
2008-12-02 4850 5400 4800 4840 868 48.4
2008-12-03 4990 5300 4900 5100 203 51
2008-12-04 5200 5290 5030 5100 212 51
2008-12-05 4200 4630 4200 4600 458 46
2008-12-08 4590 4600 4410 4600 168 46
2008-12-09 4850 5100 4810 5100 573 51
2008-12-10 5000 5700 5000 5420 996 54.2
2008-12-11 5400 5400 4800 5180 545 51.8
2008-12-12 4900 5180 4720 4990 288 49.9
2008-12-15 5030 5100 4900 5100 159 51
2008-12-16 5010 5080 4900 5000 207 50
2008-12-17 5030 5200 4910 5200 183 52
2008-12-18 5020 5110 5020 5030 55 50.3
2008-12-19 5080 5130 5000 5030 288 50.3
2008-12-22 4830 5030 4830 4910 203 49.1
2008-12-24 4880 4990 4830 4980 260 49.8
2008-12-25 5030 5030 4840 4900 305 49
2008-12-26 4900 5000 4830 4830 297 48.3
2008-12-29 4980 5100 4850 5010 153 50.1
2008-12-30 5090 6010 5050 6010 978 60.1


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。