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
2011-01-04 13500 13540 13450 13470 55 134.7
2011-01-05 13500 13560 13460 13500 104 135
2011-01-06 13500 14450 13400 14400 551 144
2011-01-07 14400 14400 13500 14360 357 143.6
2011-01-11 14360 14360 14000 14120 344 141.2
2011-01-12 14010 14260 14000 14260 152 142.6
2011-01-13 14350 14500 14060 14500 468 145
2011-01-14 14490 14960 14350 14400 588 144
2011-01-17 14310 14570 14310 14550 185 145.5
2011-01-18 14350 14490 13960 14380 532 143.8
2011-01-19 14320 14320 14000 14220 190 142.2
2011-01-20 14110 14190 13800 13890 387 138.9
2011-01-21 14190 14190 13580 13900 391 139
2011-01-24 13970 14400 13960 14200 377 142
2011-01-25 14300 14390 14050 14350 156 143.5
2011-01-26 14370 14430 14150 14300 130 143
2011-01-27 14290 15000 14180 14960 765 149.6
2011-01-28 14930 14940 14170 14450 860 144.5
2011-01-31 14400 14400 13510 13730 893 137.3
2011-02-01 13710 13890 13500 13770 382 137.7
2011-02-02 13850 13970 13840 13960 91 139.6
2011-02-03 13970 14000 13600 13950 122 139.5
2011-02-04 13670 14040 13670 13850 146 138.5
2011-02-07 13980 14040 13880 14040 196 140.4
2011-02-08 14000 14050 13900 14050 136 140.5
2011-02-09 14000 14070 13900 13900 72 139
2011-02-10 13930 14200 13930 14060 131 140.6
2011-02-14 14010 14220 14000 14110 131 141.1
2011-02-15 14200 14270 14120 14200 47 142
2011-02-16 14340 14500 14220 14320 209 143.2
2011-02-17 14300 14350 14230 14230 147 142.3
2011-02-18 14300 14340 14280 14340 288 143.4
2011-02-21 14340 14510 14200 14410 284 144.1
2011-02-22 14400 14500 14200 14290 230 142.9
2011-02-23 14160 14370 14020 14020 174 140.2
2011-02-24 14020 14080 13750 13960 221 139.6
2011-02-25 14030 14030 13850 14030 57 140.3
2011-02-28 14200 14240 13990 14150 148 141.5
2011-03-01 14000 14200 13990 13990 264 139.9
2011-03-02 13990 14030 13990 14030 134 140.3
2011-03-03 14060 14120 14000 14000 78 140
2011-03-04 14030 14170 14000 14110 59 141.1
2011-03-07 14200 14200 14000 14000 180 140
2011-03-08 14090 14150 13980 14020 91 140.2
2011-03-09 14070 14270 14070 14250 262 142.5
2011-03-10 14290 14290 14050 14170 74 141.7
2011-03-11 14100 14100 14010 14020 69 140.2
2011-03-14 11020 13700 11020 12400 885 124
2011-03-15 10810 11150 9400 9400 1445 94
2011-03-16 8950 9500 7920 8330 2813 83.3
2011-03-17 8630 9450 8300 9400 878 94
2011-03-18 9500 10690 9490 10600 523 106
2011-03-22 12700 13000 12500 12800 781 128
2011-03-23 12790 12790 12200 12220 312 122.2
2011-03-24 12000 12000 11300 11770 1094 117.7
2011-03-25 11470 11820 11470 11790 405 117.9
2011-03-28 11200 11480 9820 9900 2995 99
2011-03-29 9750 10430 9710 10400 1024 104
2011-03-30 10130 10400 10080 10090 576 100.9
2011-03-31 10390 10590 10210 10450 124 104.5
2011-04-01 10500 10860 10400 10860 234 108.6
2011-04-04 11160 11160 10600 10650 204 106.5
2011-04-05 10800 10800 10250 10250 234 102.5
2011-04-06 10260 10260 10060 10150 181 101.5
2011-04-07 10450 10450 10210 10450 231 104.5
2011-04-08 10430 10490 10240 10300 115 103
2011-04-11 10340 10400 10010 10180 114 101.8
2011-04-12 10180 10180 9990 10020 111 100.2
2011-04-13 10060 10100 10030 10080 92 100.8
2011-04-14 10100 10220 10080 10090 77 100.9
2011-04-15 10170 10300 10110 10120 204 101.2
2011-04-18 10200 10630 10160 10610 245 106.1
2011-04-19 10500 10500 10300 10410 83 104.1
2011-04-20 10540 10800 10540 10800 78 108
2011-04-21 10770 10770 10070 10180 247 101.8
2011-04-22 10480 10490 10180 10180 225 101.8
2011-04-25 10210 10470 10160 10470 124 104.7
2011-04-26 10480 10500 10310 10400 67 104
2011-04-27 10350 10470 10340 10370 171 103.7
2011-04-28 10450 10700 10340 10700 123 107
2011-05-02 10800 10850 10490 10630 86 106.3
2011-05-06 10530 10700 10490 10580 80 105.8
2011-05-09 10800 10800 10500 10740 97 107.4
2011-05-10 10850 11750 10850 11730 385 117.3
2011-05-11 11430 12000 11420 11700 128 117
2011-05-12 11700 11900 11510 11750 26 117.5
2011-05-13 11750 11750 11100 11100 45 111
2011-05-16 11010 11100 11010 11040 74 110.4
2011-05-17 11400 11400 11080 11080 17 110.8
2011-05-18 11330 11330 11000 11170 77 111.7
2011-05-19 11060 11290 11060 11060 121 110.6
2011-05-20 11360 11390 11160 11160 73 111.6
2011-05-23 11150 11160 11100 11150 81 111.5
2011-05-24 11150 11270 11100 11270 26 112.7
2011-05-25 11250 11600 11070 11120 94 111.2
2011-05-26 11120 11390 11120 11370 9 113.7
2011-05-27 11180 11300 11120 11250 87 112.5
2011-05-30 11500 11580 11290 11500 35 115
2011-05-31 11500 11540 11200 11300 66 113
2011-06-01 11500 11560 11290 11490 24 114.9
2011-06-02 11450 11530 11400 11500 23 115
2011-06-03 11580 11690 11500 11550 54 115.5
2011-06-06 11580 11720 11210 11280 83 112.8
2011-06-07 11580 11580 11280 11570 89 115.7
2011-06-08 11410 11570 11320 11520 39 115.2
2011-06-09 11500 11570 11300 11390 64 113.9
2011-06-10 11500 11590 11420 11450 13 114.5
2011-06-13 11500 11500 11400 11410 60 114.1
2011-06-14 11450 11570 11400 11470 21 114.7
2011-06-15 11560 11570 11410 11550 96 115.5
2011-06-16 11600 11600 11450 11600 76 116
2011-06-17 11700 11700 11510 11520 52 115.2
2011-06-20 11790 11800 11630 11710 57 117.1
2011-06-21 11850 11910 11710 11910 56 119.1
2011-06-22 11970 12410 11970 12140 246 121.4
2011-06-23 12120 12280 11910 12200 74 122
2011-06-24 12140 12300 12140 12210 56 122.1
2011-06-27 12200 12450 12180 12410 110 124.1
2011-06-28 12500 12500 12400 12400 125 124
2011-06-29 12340 12440 12300 12440 28 124.4
2011-06-30 12320 12320 12140 12180 185 121.8
2011-07-01 12170 12290 12120 12120 57 121.2
2011-07-04 12100 12280 12060 12250 225 122.5
2011-07-05 12280 12280 12170 12170 55 121.7
2011-07-06 12190 12270 12170 12250 46 122.5
2011-07-07 12400 12400 12280 12350 71 123.5
2011-07-08 12340 12420 12300 12420 91 124.2
2011-07-11 12500 12500 12400 12420 114 124.2
2011-07-12 12490 12660 12420 12660 257 126.6
2011-07-13 12510 12900 12510 12900 199 129
2011-07-14 12920 13790 12920 13790 505 137.9
2011-07-15 13760 13810 13600 13700 287 137
2011-07-19 13730 13730 13100 13200 257 132
2011-07-20 13300 13300 13130 13200 104 132
2011-07-21 13340 13350 13000 13020 145 130.2
2011-07-22 13200 13200 12930 13000 178 130
2011-07-25 13000 13180 12820 13180 145 131.8
2011-07-26 12910 13400 12910 13380 126 133.8
2011-07-27 13120 13290 13050 13290 108 132.9
2011-07-28 13160 13260 13100 13240 230 132.4
2011-07-29 13240 13300 13070 13110 83 131.1
2011-08-01 13050 13150 13050 13150 60 131.5
2011-08-02 13150 13250 13110 13240 68 132.4
2011-08-03 13030 13100 12880 13100 165 131
2011-08-04 12930 13120 12930 12960 96 129.6
2011-08-05 12840 13000 12400 12400 162 124
2011-08-08 12770 12770 12200 12450 388 124.5
2011-08-09 11860 12200 11850 12200 341 122
2011-08-10 12500 12550 12250 12480 155 124.8
2011-08-11 12400 12400 11850 12000 496 120
2011-08-12 12300 12320 12020 12230 71 122.3
2011-08-15 12230 12370 12140 12300 61 123
2011-08-16 12300 12450 12230 12300 58 123
2011-08-17 12370 12450 12150 12380 80 123.8
2011-08-18 12210 12380 12200 12250 47 122.5
2011-08-19 12100 12250 12020 12240 69 122.4
2011-08-22 12250 12390 11970 12000 198 120
2011-08-23 11900 12000 11830 11830 157 118.3
2011-08-24 11990 12000 11020 11860 114 118.6
2011-08-25 11970 12100 11970 11980 29 119.8
2011-08-26 12280 12280 11890 12250 41 122.5
2011-08-29 12280 12400 12170 12350 143 123.5
2011-08-30 12500 12980 12500 12600 191 126
2011-08-31 12760 12850 12450 12830 168 128.3
2011-09-01 12800 12850 12800 12850 63 128.5
2011-09-02 12790 12790 12500 12620 98 126.2
2011-09-05 12640 12820 12510 12710 287 127.1
2011-09-06 12700 12810 12680 12710 297 127.1
2011-09-07 12910 12910 12610 12890 295 128.9
2011-09-08 12900 12900 12700 12800 169 128
2011-09-09 12880 12900 12730 12900 164 129
2011-09-12 12600 13050 12600 12990 136 129.9
2011-09-13 13000 13000 12710 12850 128 128.5
2011-09-14 12900 12980 12820 12880 220 128.8
2011-09-15 12580 13000 12510 12820 168 128.2
2011-09-16 12760 12940 12720 12730 91 127.3
2011-09-20 12700 12770 12600 12750 125 127.5
2011-09-21 12750 12800 12660 12780 255 127.8
2011-09-22 12800 12800 12600 12750 329 127.5
2011-09-26 12600 12750 12110 12590 368 125.9
2011-09-27 12600 12760 12400 12760 1144 127.6
2011-09-28 12110 12400 12110 12280 468 122.8
2011-09-29 12160 12300 12130 12280 123 122.8
2011-09-30 12300 12400 12260 12400 80 124
2011-10-03 12390 12430 12260 12350 39 123.5
2011-10-04 12300 12450 12120 12360 36 123.6
2011-10-05 12340 12340 12120 12300 39 123
2011-10-06 12120 12250 12120 12200 52 122
2011-10-07 12480 12480 12110 12230 70 122.3
2011-10-11 12270 12300 12190 12210 39 122.1
2011-10-12 12180 12290 12120 12230 26 122.3
2011-10-13 12200 12200 12000 12180 105 121.8
2011-10-14 12170 12200 11800 12180 119 121.8
2011-10-17 11890 12000 11770 12000 95 120
2011-10-18 11900 12000 11740 12000 79 120
2011-10-19 11850 12000 11650 11820 87 118.2
2011-10-20 11760 11830 11200 11750 166 117.5
2011-10-21 11970 11970 11730 11860 73 118.6
2011-10-24 11850 11870 11700 11800 51 118
2011-10-25 11550 11770 11530 11660 54 116.6
2011-10-26 11590 11690 11300 11550 76 115.5
2011-10-27 11530 11570 11330 11560 65 115.6
2011-10-28 11300 11400 10100 11090 429 110.9
2011-10-31 11350 11800 11350 11600 172 116
2011-11-01 11470 11480 11380 11420 31 114.2
2011-11-02 11400 11400 11120 11330 45 113.3
2011-11-04 11290 11340 11200 11320 45 113.2
2011-11-07 11320 11320 11200 11310 74 113.1
2011-11-08 11280 11380 11180 11330 67 113.3
2011-11-09 11310 11320 11010 11250 86 112.5
2011-11-10 11250 11250 11050 11180 60 111.8
2011-11-11 11020 11190 10920 11000 88 110
2011-11-14 10850 10850 10250 10250 241 102.5
2011-11-15 10270 10570 10250 10250 117 102.5
2011-11-16 10300 10300 10000 10160 199 101.6
2011-11-17 10000 10160 10000 10160 152 101.6
2011-11-18 10160 10500 10160 10400 115 104
2011-11-21 10470 10990 10400 10990 71 109.9
2011-11-22 11000 11100 10700 10770 138 107.7
2011-11-24 10710 10990 10690 10900 59 109
2011-11-25 10780 11240 10780 11200 96 112
2011-11-28 11100 11200 11050 11110 61 111.1
2011-11-29 11200 11200 11170 11170 82 111.7
2011-11-30 11200 11300 11060 11230 56 112.3
2011-12-01 11530 11600 11300 11480 85 114.8
2011-12-02 11100 11300 11000 11130 145 111.3
2011-12-05 11010 11200 11000 11040 60 110.4
2011-12-06 11200 11250 11100 11250 34 112.5
2011-12-07 11400 11400 11200 11210 174 112.1
2011-12-08 11210 11210 11130 11210 14 112.1
2011-12-09 11140 11300 11130 11300 30 113
2011-12-12 11360 11360 10900 11100 248 111
2011-12-13 10990 11090 10900 11010 110 110.1
2011-12-14 11010 11100 10980 11000 29 110
2011-12-15 11050 11050 10790 10800 65 108
2011-12-16 11090 11150 10480 10910 395 109.1
2011-12-19 11000 11000 10500 10720 129 107.2
2011-12-20 10920 10920 10780 10780 91 107.8
2011-12-21 10800 10960 10730 10730 66 107.3
2011-12-22 10670 10850 10380 10850 136 108.5
2011-12-26 10500 10650 10500 10500 92 105
2011-12-27 10490 10770 10490 10500 38 105
2011-12-28 10510 10680 10480 10500 56 105
2011-12-29 10600 10770 10500 10700 67 107
2011-12-30 10870 11000 10640 10900 149 109


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。