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
2010-01-04 8330 8350 8210 8250 76 82.5
2010-01-05 8310 8350 8220 8220 51 82.2
2010-01-06 8360 9000 8360 8880 330 88.8
2010-01-07 9140 10350 9140 9780 1477 97.8
2010-01-08 9630 10000 9090 9750 1462 97.5
2010-01-12 9900 9950 9510 9560 242 95.6
2010-01-13 9750 9800 9320 9380 243 93.8
2010-01-14 9240 9800 9240 9500 157 95
2010-01-15 9500 9800 9470 9550 133 95.5
2010-01-18 9550 9800 9550 9620 144 96.2
2010-01-19 9770 9800 9650 9650 133 96.5
2010-01-20 9610 9780 9440 9440 127 94.4
2010-01-21 9400 9590 9370 9480 153 94.8
2010-01-22 9630 9630 9390 9600 269 96
2010-01-25 9630 9640 9240 9400 182 94
2010-01-26 9550 9550 9280 9350 110 93.5
2010-01-27 9270 9270 9010 9150 162 91.5
2010-01-28 9110 9380 9110 9130 99 91.3
2010-01-29 9280 9280 9090 9200 59 92
2010-02-01 9200 9770 9200 9700 164 97
2010-02-02 9750 10000 9500 9970 277 99.7
2010-02-03 10000 10350 9700 10350 277 103.5
2010-02-04 10500 12690 10050 12290 629 122.9
2010-02-05 11390 11680 11000 11600 461 116
2010-02-08 11940 12350 11620 12180 568 121.8
2010-02-09 11800 12000 11510 11980 117 119.8
2010-02-10 11880 11880 11330 11720 319 117.2
2010-02-12 11800 11880 11500 11880 236 118.8
2010-02-15 11840 11840 11440 11700 164 117
2010-02-16 11200 11250 11000 11150 179 111.5
2010-02-17 11200 11750 11200 11400 111 114
2010-02-18 11100 12200 11100 12090 298 120.9
2010-02-19 12330 12450 11900 12250 247 122.5
2010-02-22 12400 12500 12100 12220 235 122.2
2010-02-23 12030 12200 11770 11910 136 119.1
2010-02-24 11990 12200 11910 11950 152 119.5
2010-02-25 11900 12000 11800 11940 143 119.4
2010-02-26 12000 12500 12000 12040 524 120.4
2010-03-01 12340 13250 12050 13250 319 132.5
2010-03-02 13490 13500 12610 12940 648 129.4
2010-03-03 13000 13490 12950 13460 331 134.6
2010-03-04 13490 13950 13000 13480 725 134.8
2010-03-05 13480 13840 13100 13810 238 138.1
2010-03-08 14000 16810 13990 16550 1593 165.5
2010-03-09 15750 16490 15500 16250 822 162.5
2010-03-10 16220 16250 15800 16150 445 161.5
2010-03-11 16150 16200 15670 16100 271 161
2010-03-12 16000 16250 15110 16250 541 162.5
2010-03-15 16300 18550 16300 18090 1031 180.9
2010-03-16 18200 18490 17300 17560 1192 175.6
2010-03-17 17590 17800 17010 17510 229 175.1
2010-03-18 17490 17700 17080 17690 338 176.9
2010-03-19 17890 18000 17550 17900 392 179
2010-03-23 17940 18300 17590 17940 383 179.4
2010-03-24 17900 17900 17550 17610 232 176.1
2010-03-25 17560 17790 17550 17780 231 177.8
2010-03-26 17270 17300 17100 17150 1253 171.5
2010-03-29 17010 17050 15340 16290 653 162.9
2010-03-30 16290 16390 15500 15820 338 158.2
2010-03-31 15450 16200 15450 16180 346 161.8
2010-04-01 15900 16170 15560 16000 143 160
2010-04-02 16000 16000 15630 15900 100 159
2010-04-05 15890 16700 15710 16100 274 161
2010-04-06 16200 16500 16100 16190 187 161.9
2010-04-07 16680 16680 16100 16130 226 161.3
2010-04-08 15950 16280 15510 15860 451 158.6
2010-04-09 15870 16020 15760 16020 61 160.2
2010-04-12 16100 16410 16000 16300 333 163
2010-04-13 16480 17200 16320 16990 653 169.9
2010-04-14 17000 17100 16320 17100 403 171
2010-04-15 17100 17300 16900 17100 254 171
2010-04-16 17100 17280 16900 16930 461 169.3
2010-04-19 16930 16930 16200 16650 378 166.5
2010-04-20 16650 16650 16150 16410 113 164.1
2010-04-21 16400 16500 16000 16460 117 164.6
2010-04-22 16600 16600 16110 16600 235 166
2010-04-23 16650 16650 16260 16400 335 164
2010-04-26 16230 16440 16000 16300 229 163
2010-04-27 16200 16500 16050 16500 487 165
2010-04-28 16300 16500 16300 16500 202 165
2010-04-30 16310 17500 16100 16850 966 168.5
2010-05-06 16160 16580 15900 16230 215 162.3
2010-05-07 16230 16750 15600 15750 509 157.5
2010-05-10 15600 16750 15200 16750 218 167.5
2010-05-11 16310 16450 15900 15900 204 159
2010-05-12 15500 15940 15210 15770 253 157.7
2010-05-13 15520 15990 15400 15770 95 157.7
2010-05-14 15500 15500 15310 15330 124 153.3
2010-05-17 14990 14990 14160 14740 313 147.4
2010-05-18 14450 14750 13400 13400 218 134
2010-05-19 13100 13100 11610 12850 559 128.5
2010-05-20 13150 13330 12850 12910 348 129.1
2010-05-21 12800 12800 11250 11250 827 112.5
2010-05-24 12750 14250 11800 14100 1603 141
2010-05-25 13510 13940 12180 12500 968 125
2010-05-26 12200 13090 12130 12610 326 126.1
2010-05-27 12500 12600 12340 12500 130 125
2010-05-28 13000 13400 12800 13010 297 130.1
2010-05-31 13400 13600 13310 13600 148 136
2010-06-01 13900 14130 13300 13970 171 139.7
2010-06-02 13960 14440 13950 14410 157 144.1
2010-06-03 14980 16400 14680 16100 1123 161
2010-06-04 16280 16900 15600 16850 594 168.5
2010-06-07 16700 17500 16100 17100 1001 171
2010-06-08 17000 17650 16600 17220 417 172.2
2010-06-09 16960 17360 16790 17100 312 171
2010-06-10 17900 21100 17710 21100 10177 211
2010-06-11 21100 22600 19500 20000 6600 200
2010-06-14 20000 20000 19000 19400 1975 194
2010-06-15 19420 19430 18700 19000 1039 190
2010-06-16 18300 19450 18060 19000 1067 190
2010-06-17 19000 19290 18700 18710 567 187.1
2010-06-18 18580 18990 17800 17820 538 178.2
2010-06-21 18000 19000 18000 18950 725 189.5
2010-06-22 19000 19000 18510 18510 316 185.1
2010-06-23 18600 19490 18310 19490 438 194.9
2010-06-24 19090 19430 18800 18950 399 189.5
2010-06-25 18850 18980 18500 18600 236 186
2010-06-28 18600 18800 18000 18300 417 183
2010-06-29 18300 18300 17610 18200 291 182
2010-06-30 17620 18170 17100 18170 214 181.7
2010-07-01 18140 18140 16000 17390 953 173.9
2010-07-02 16990 18490 16910 18490 392 184.9
2010-07-05 17700 19000 17700 19000 282 190
2010-07-06 18600 18900 18290 18850 46 188.5
2010-07-07 19250 19250 18520 18600 284 186
2010-07-08 19000 19000 18290 18700 202 187
2010-07-09 19000 19000 18510 18700 129 187
2010-07-12 18700 18950 18700 18760 93 187.6
2010-07-13 18770 18780 18260 18690 181 186.9
2010-07-14 18640 18850 18400 18700 72 187
2010-07-15 18500 18800 17800 17850 220 178.5
2010-07-16 17500 17950 17020 17660 335 176.6
2010-07-20 17260 17890 17260 17890 143 178.9
2010-07-21 17590 18210 17590 18150 94 181.5
2010-07-22 18440 18440 17590 18200 129 182
2010-07-23 18590 18590 17800 18350 101 183.5
2010-07-26 18120 18380 18100 18150 74 181.5
2010-07-27 18170 18490 17000 17800 509 178
2010-07-28 17700 18180 17700 18180 135 181.8
2010-07-29 18190 19000 18100 18800 746 188
2010-07-30 19000 21500 19000 20000 2750 200
2010-08-02 19990 20350 19600 19940 419 199.4
2010-08-03 20000 20830 20000 20780 805 207.8
2010-08-04 20500 20590 19640 20590 826 205.9
2010-08-05 20900 23050 19100 19920 6078 199.2
2010-08-06 19800 20250 19110 19160 851 191.6
2010-08-09 19950 19950 19400 19500 386 195
2010-08-10 19600 19920 19430 19850 381 198.5
2010-08-11 19450 19910 19380 19850 272 198.5
2010-08-12 19210 19450 18910 19240 486 192.4
2010-08-13 19000 19240 18500 19240 160 192.4
2010-08-16 18850 19370 18850 19300 165 193
2010-08-17 19300 19300 18860 19300 191 193
2010-08-18 19400 19400 19020 19030 69 190.3
2010-08-19 19050 19400 19010 19100 163 191
2010-08-20 19500 19700 19120 19600 198 196
2010-08-23 19980 20250 19720 20250 627 202.5
2010-08-24 20080 20150 19600 19990 247 199.9
2010-08-25 19450 20630 19300 20510 1158 205.1
2010-08-26 20610 20990 20200 20700 406 207
2010-08-27 20370 20750 20110 20290 260 202.9
2010-08-30 20290 20700 20100 20390 170 203.9
2010-08-31 20600 20600 19540 19730 268 197.3
2010-09-01 19100 19950 19100 19680 352 196.8
2010-09-02 19410 19800 19220 19740 133 197.4
2010-09-03 19750 19750 19340 19400 142 194
2010-09-06 19500 19750 19100 19470 249 194.7
2010-09-07 19770 19770 19360 19450 119 194.5
2010-09-08 19220 19220 18610 18980 398 189.8
2010-09-09 19190 19300 18900 19200 83 192
2010-09-10 19160 19230 18900 19000 146 190
2010-09-13 19100 19300 19000 19100 113 191
2010-09-14 19020 19180 19000 19180 95 191.8
2010-09-15 19100 19170 18950 19000 149 190
2010-09-16 19010 19100 18890 19070 157 190.7
2010-09-17 19100 19180 18650 18930 337 189.3
2010-09-21 18930 19090 18700 19090 163 190.9
2010-09-22 19150 19150 18630 19090 215 190.9
2010-09-24 18700 19020 18500 18650 410 186.5
2010-09-27 17500 18650 17490 17500 2926 175
2010-09-28 17510 17730 16800 16800 852 168
2010-09-29 16400 16770 16400 16580 243 165.8
2010-09-30 16980 17200 16800 16820 152 168.2
2010-10-01 16600 17450 16500 17010 267 170.1
2010-10-04 17200 17360 16710 16710 198 167.1
2010-10-05 16310 16970 16310 16960 115 169.6
2010-10-06 16560 17000 16550 16950 58 169.5
2010-10-07 17350 17350 16850 17100 142 171
2010-10-08 16890 17000 16700 16920 66 169.2
2010-10-12 16790 16990 16450 16800 160 168
2010-10-13 16800 17000 16410 16460 89 164.6
2010-10-14 16450 16970 16400 16400 46 164
2010-10-15 16320 16400 15800 15990 186 159.9
2010-10-18 15700 15900 14530 15400 265 154
2010-10-19 14850 15050 14500 14520 369 145.2
2010-10-20 14500 14700 14220 14220 158 142.2
2010-10-21 14150 14220 13230 13230 509 132.3
2010-10-22 13530 14230 13000 14000 658 140
2010-10-25 13700 14200 11000 11300 2348 113
2010-10-26 11600 11800 11310 11500 1321 115
2010-10-27 11900 12100 11520 11520 609 115.2
2010-10-28 11550 11900 11210 11300 712 113
2010-10-29 11500 11500 11280 11420 238 114.2
2010-11-01 11580 11580 11130 11150 179 111.5
2010-11-02 11150 11350 11000 11290 205 112.9
2010-11-04 11290 11320 11060 11320 104 113.2
2010-11-05 11480 11600 11300 11370 203 113.7
2010-11-08 11710 11800 11520 11690 450 116.9
2010-11-09 11770 12220 11770 11770 491 117.7
2010-11-10 11800 12150 11800 11940 337 119.4
2010-11-11 11940 12050 10500 11710 801 117.1
2010-11-12 11800 11990 11500 11850 138 118.5
2010-11-15 11900 12120 11850 12000 279 120
2010-11-16 12140 12140 11950 12070 122 120.7
2010-11-17 12050 12200 12000 12000 113 120
2010-11-18 12030 12190 11900 12150 190 121.5
2010-11-19 12340 12340 11890 12200 351 122
2010-11-22 12500 12640 11950 12150 482 121.5
2010-11-24 12390 12520 12160 12500 234 125
2010-11-25 12500 13150 12500 13150 474 131.5
2010-11-26 12850 13100 12800 13000 384 130
2010-11-29 13000 14300 13000 14000 941 140
2010-11-30 13710 14170 13450 13800 790 138
2010-12-01 13630 13750 12690 12690 737 126.9
2010-12-02 12900 13750 12760 13700 940 137
2010-12-03 13800 13880 13410 13490 780 134.9
2010-12-06 13500 14500 13500 14490 762 144.9
2010-12-07 14200 14920 14010 14270 833 142.7
2010-12-08 14250 14650 13960 14340 485 143.4
2010-12-09 14250 14320 13940 14320 307 143.2
2010-12-10 14060 14310 14060 14300 225 143
2010-12-13 14200 14300 13910 13910 639 139.1
2010-12-14 14020 14100 13800 14000 527 140
2010-12-15 13850 13900 13740 13820 354 138.2
2010-12-16 13710 13860 13300 13500 371 135
2010-12-17 13300 13450 12990 13150 472 131.5
2010-12-20 13080 13090 12840 13090 334 130.9
2010-12-21 12490 13100 12490 13100 503 131
2010-12-22 13400 13450 12900 13320 435 133.2
2010-12-24 13500 13500 13140 13480 190 134.8
2010-12-27 13400 13500 13300 13500 165 135
2010-12-28 13500 13670 13500 13620 115 136.2
2010-12-29 13620 13630 13410 13500 101 135
2010-12-30 13600 13780 13310 13500 181 135


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。