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
2012-01-04 10990 11000 10690 11000 54 110
2012-01-05 10820 10850 10740 10800 40 108
2012-01-06 10750 11000 10750 10770 48 107.7
2012-01-10 10800 11340 10770 11200 95 112
2012-01-11 11200 11200 10810 10890 82 108.9
2012-01-12 10760 11000 10750 11000 71 110
2012-01-13 10990 10990 10760 10950 25 109.5
2012-01-16 10950 10950 10600 10650 80 106.5
2012-01-17 10730 10800 10650 10690 33 106.9
2012-01-18 10700 10700 10700 10700 25 107
2012-01-19 10700 10700 10610 10610 59 106.1
2012-01-20 10920 11080 10620 10650 200 106.5
2012-01-23 10800 10990 10690 10950 73 109.5
2012-01-24 10990 10990 10840 10900 73 109
2012-01-25 10850 11600 10820 10900 306 109
2012-01-26 11010 11010 10700 11000 136 110
2012-01-27 10840 11000 10710 10710 105 107.1
2012-01-30 10940 10990 10830 10830 75 108.3
2012-01-31 10980 10980 10820 10890 53 108.9
2012-02-01 10610 10970 10600 10890 141 108.9
2012-02-02 10890 10890 10860 10880 36 108.8
2012-02-03 10890 10900 10860 10880 40 108.8
2012-02-06 10880 11100 10880 11100 95 111
2012-02-07 11100 11150 11020 11100 104 111
2012-02-08 11150 11200 11110 11200 81 112
2012-02-09 11300 11500 11060 11310 170 113.1
2012-02-10 10110 10600 10010 10550 1417 105.5
2012-02-13 10540 10550 10500 10550 416 105.5
2012-02-14 10530 10590 10420 10500 173 105
2012-02-15 10500 10550 10410 10430 147 104.3
2012-02-16 10450 10500 10350 10480 217 104.8
2012-02-17 10450 10550 10380 10550 185 105.5
2012-02-20 10540 10770 10500 10600 213 106
2012-02-21 10650 10750 10520 10650 83 106.5
2012-02-22 10700 10970 10670 10900 288 109
2012-02-23 10900 11160 10800 11100 303 111
2012-02-24 11070 11150 10810 10810 133 108.1
2012-02-27 10810 11000 10800 10800 106 108
2012-02-28 10700 10900 10680 10790 155 107.9
2012-02-29 10800 11000 10790 11000 166 110
2012-03-01 11000 11000 10790 10990 126 109.9
2012-03-02 10830 10890 10780 10780 115 107.8
2012-03-05 10780 10800 10580 10770 169 107.7
2012-03-06 10650 10700 10600 10600 115 106
2012-03-07 10640 10640 10530 10640 165 106.4
2012-03-08 10590 10590 10520 10590 179 105.9
2012-03-09 10590 10590 10500 10580 311 105.8
2012-03-12 10570 10700 10500 10700 630 107
2012-03-13 10510 10800 10510 10690 133 106.9
2012-03-14 10600 10790 10550 10750 307 107.5
2012-03-15 10700 10870 10700 10800 104 108
2012-03-16 10850 10880 10760 10870 86 108.7
2012-03-19 10940 10940 10820 10920 180 109.2
2012-03-21 10920 11160 10810 11010 353 110.1
2012-03-22 11200 11200 11000 11150 159 111.5
2012-03-23 11100 11150 11060 11140 60 111.4
2012-03-26 11050 11180 10920 11180 227 111.8
2012-03-27 11170 11350 11060 11210 527 112.1
2012-03-28 11060 11200 10830 11070 176 110.7
2012-03-29 11080 11090 10890 11040 44 110.4
2012-03-30 11010 11080 10880 11060 61 110.6
2012-04-02 11000 11140 10800 11140 178 111.4
2012-04-03 11140 11180 10800 11120 91 111.2
2012-04-04 11090 11100 10860 11000 52 110
2012-04-05 11000 11000 10900 11000 12 110
2012-04-06 11040 11090 10840 11090 59 110.9
2012-04-09 11190 11190 11000 11150 112 111.5
2012-04-10 11090 11170 11000 11170 59 111.7
2012-04-11 10980 11450 10940 11100 261 111
2012-04-12 11010 11180 11000 11120 54 111.2
2012-04-13 11040 11190 11000 11140 126 111.4
2012-04-16 11150 11180 10940 11000 278 110
2012-04-17 11000 11050 10950 11000 32 110
2012-04-18 11060 11250 10950 11250 142 112.5
2012-04-19 11100 11650 11100 11630 288 116.3
2012-04-20 11660 11750 11200 11520 328 115.2
2012-04-23 11230 11540 11230 11360 143 113.6
2012-04-24 11350 11480 11330 11440 60 114.4
2012-04-25 11380 11400 11100 11360 57 113.6
2012-04-26 11300 11300 11000 11010 152 110.1
2012-04-27 11120 11400 11100 11100 144 111
2012-05-01 11190 11200 10980 10980 66 109.8
2012-05-02 11130 11230 10980 11080 51 110.8
2012-05-07 11340 11340 11050 11150 95 111.5
2012-05-08 11280 11280 11070 11210 43 112.1
2012-05-09 11200 11250 11010 11240 104 112.4
2012-05-10 11070 11250 11070 11100 237 111
2012-05-11 11020 11220 11000 11050 185 110.5
2012-05-14 11000 11020 10710 10720 170 107.2
2012-05-15 10750 10750 10300 10300 317 103
2012-05-16 10360 10900 10200 10530 80 105.3
2012-05-17 10600 10600 10350 10370 41 103.7
2012-05-18 10370 10580 10300 10300 147 103
2012-05-21 10560 10570 10210 10210 84 102.1
2012-05-22 10510 10550 10400 10420 78 104.2
2012-05-23 10420 10550 10000 10000 116 100
2012-05-24 10030 10270 10030 10160 48 101.6
2012-05-25 10300 10300 10000 10150 78 101.5
2012-05-28 10290 10290 10010 10010 46 100.1
2012-05-29 10010 10200 10000 10190 61 101.9
2012-05-30 10250 10290 10100 10110 52 101.1
2012-05-31 10100 10190 10020 10150 41 101.5
2012-06-01 10040 10190 10030 10180 49 101.8
2012-06-04 10010 10150 9990 10000 73 100
2012-06-05 10130 10130 10000 10050 63 100.5
2012-06-06 10100 10100 10010 10080 55 100.8
2012-06-07 10180 10200 10000 10000 148 100
2012-06-08 10010 10110 10010 10110 27 101.1
2012-06-11 10180 10180 10060 10150 32 101.5
2012-06-12 10170 10200 10000 10050 141 100.5
2012-06-13 10070 10150 9900 10060 246 100.6
2012-06-14 9970 10040 9970 10030 30 100.3
2012-06-15 10000 10050 10000 10050 62 100.5
2012-06-18 10050 10070 10050 10060 99 100.6
2012-06-19 10040 10060 10020 10060 123 100.6
2012-06-20 10100 10110 10090 10110 135 101.1
2012-06-21 10110 10110 10060 10110 29 101.1
2012-06-22 10110 10150 10050 10150 189 101.5
2012-06-25 10150 10250 10100 10140 112 101.4
2012-06-26 10240 10290 10200 10280 107 102.8
2012-06-27 10310 10330 10240 10250 60 102.5
2012-06-28 10300 10310 10260 10310 53 103.1
2012-06-29 10320 10320 10270 10320 106 103.2
2012-07-02 10300 10390 10250 10300 106 103
2012-07-03 10300 10340 10280 10320 42 103.2
2012-07-04 10340 10390 10310 10390 32 103.9
2012-07-05 10470 11250 10420 10550 246 105.5
2012-07-06 10640 10790 10510 10710 76 107.1
2012-07-09 10900 10980 10600 10780 102 107.8
2012-07-10 10700 10700 10600 10650 51 106.5
2012-07-11 10640 10640 10500 10520 41 105.2
2012-07-12 10360 10560 10360 10400 31 104
2012-07-13 10380 10530 10250 10450 60 104.5
2012-07-17 10500 10500 10260 10300 59 103
2012-07-18 10460 10460 10230 10320 109 103.2
2012-07-19 10320 10350 9980 10250 157 102.5
2012-07-20 10390 10390 10150 10170 60 101.7
2012-07-23 10170 10170 9900 10000 120 100
2012-07-24 10000 10050 9970 10000 90 100
2012-07-25 9980 10080 9810 9820 114 98.2
2012-07-26 9870 10080 9870 9900 50 99
2012-07-27 9930 10250 9930 10090 93 100.9
2012-07-30 10050 10380 10050 10130 111 101.3
2012-07-31 10220 10390 10200 10200 27 102
2012-08-01 10260 10280 9970 9980 91 99.8
2012-08-02 10020 10110 9980 10060 41 100.6
2012-08-03 9990 10100 9990 10100 45 101
2012-08-06 10100 10150 9800 9800 117 98
2012-08-07 10090 10140 10000 10140 99 101.4
2012-08-08 10140 10170 10000 10090 25 100.9
2012-08-09 10010 10080 10010 10010 22 100.1
2012-08-10 10090 10140 10000 10000 52 100
2012-08-13 10100 10120 9960 10030 51 100.3
2012-08-14 10090 10100 10020 10100 18 101
2012-08-15 10100 10150 10050 10120 50 101.2
2012-08-16 10140 10140 10060 10100 28 101
2012-08-17 10060 10130 10060 10070 26 100.7
2012-08-20 10070 10110 10060 10110 91 101.1
2012-08-21 10120 10400 10080 10350 92 103.5
2012-08-22 10490 10500 10210 10300 120 103
2012-08-23 10390 10390 10250 10300 29 103
2012-08-24 10270 10320 10110 10320 104 103.2
2012-08-27 10450 10450 10310 10320 35 103.2
2012-08-28 10400 10450 10220 10400 29 104
2012-08-29 10440 10470 10300 10300 44 103
2012-08-30 10390 10390 10210 10210 81 102.1
2012-08-31 10370 10380 10250 10260 87 102.6
2012-09-03 10220 10360 10220 10350 52 103.5
2012-09-04 10290 10400 10210 10350 101 103.5
2012-09-05 10250 10340 10200 10270 63 102.7
2012-09-06 10270 10270 10130 10220 80 102.2
2012-09-07 10300 10400 10300 10350 102 103.5
2012-09-10 10350 10350 10250 10250 94 102.5
2012-09-11 10340 10340 10200 10230 35 102.3
2012-09-12 10230 10350 10230 10330 73 103.3
2012-09-13 10350 10360 10210 10240 89 102.4
2012-09-14 10320 10340 10180 10290 180 102.9
2012-09-18 10220 10290 10210 10270 96 102.7
2012-09-19 10270 10290 10220 10250 93 102.5
2012-09-20 10220 10270 10220 10260 145 102.6
2012-09-21 10250 10300 10240 10300 165 103
2012-09-24 10270 10390 10260 10390 957 103.9
2012-09-25 10390 10500 10180 10500 2701 105
2012-09-26 9900 10190 9550 10170 1064 101.7
2012-09-27 9950 9960 9770 9850 197 98.5
2012-09-28 9930 9940 9820 9910 70 99.1
2012-10-01 9800 9800 9710 9720 150 97.2
2012-10-02 9760 9800 9700 9720 109 97.2
2012-10-03 9710 9880 9710 9760 64 97.6
2012-10-04 9730 9750 9700 9700 94 97
2012-10-05 9720 9800 9710 9800 53 98
2012-10-09 10050 10050 9730 9750 108 97.5
2012-10-10 9760 9890 9760 9770 42 97.7
2012-10-11 9760 9790 9700 9720 46 97.2
2012-10-12 9710 9740 9700 9710 54 97.1
2012-10-15 9710 9820 9700 9720 151 97.2
2012-10-16 9720 9730 9700 9730 33 97.3
2012-10-17 9710 9790 9710 9740 48 97.4
2012-10-18 9780 9800 9720 9740 63 97.4
2012-10-19 9780 9780 9740 9780 28 97.8
2012-10-22 9930 9930 9800 9800 61 98
2012-10-23 9810 9890 9800 9800 29 98
2012-10-24 9800 9860 9800 9850 38 98.5
2012-10-25 9850 9850 9760 9840 153 98.4
2012-10-26 9760 9800 9730 9750 54 97.5
2012-10-29 9740 9780 9720 9730 33 97.3
2012-10-30 9720 9770 9720 9740 68 97.4
2012-10-31 9790 9810 9730 9750 46 97.5
2012-11-01 9730 9730 9600 9600 126 96
2012-11-02 9580 9580 9200 9500 131 95
2012-11-05 9300 9310 9260 9300 92 93
2012-11-06 9300 9500 9300 9500 30 95
2012-11-07 9700 9700 9460 9640 67 96.4
2012-11-08 9640 9640 9340 9340 24 93.4
2012-11-09 9360 9400 9360 9370 5 93.7
2012-11-12 9350 9400 9220 9310 91 93.1
2012-11-13 9390 9400 9260 9400 23 94
2012-11-14 9400 9400 9230 9270 48 92.7
2012-11-15 9220 9360 9220 9360 27 93.6
2012-11-16 9250 9380 9000 9150 263 91.5
2012-11-19 9180 9200 9100 9180 59 91.8
2012-11-20 9120 9220 9120 9220 53 92.2
2012-11-21 9200 9270 9200 9210 83 92.1
2012-11-22 9250 9330 9210 9230 129 92.3
2012-11-26 9230 9300 9220 9250 48 92.5
2012-11-27 9300 9320 9300 9320 31 93.2
2012-11-28 9300 9330 9300 9330 26 93.3
2012-11-29 9310 9340 9300 9340 64 93.4
2012-11-30 9450 9450 9270 9270 128 92.7
2012-12-03 9360 9360 9240 9300 70 93
2012-12-04 9240 9330 9230 9280 32 92.8
2012-12-05 9210 9280 9210 9250 102 92.5
2012-12-06 9250 9300 9230 9300 69 93
2012-12-07 9390 9390 9220 9300 114 93
2012-12-10 9250 9360 9250 9290 78 92.9
2012-12-11 9290 9290 9210 9250 88 92.5
2012-12-12 9190 9250 9150 9200 111 92
2012-12-13 9200 9230 9100 9130 119 91.3
2012-12-14 9150 9180 9130 9140 93 91.4
2012-12-17 9250 10300 9160 9620 519 96.2
2012-12-18 9630 9630 9350 9480 246 94.8
2012-12-19 9480 9550 9460 9550 104 95.5
2012-12-20 9500 9550 9400 9500 108 95
2012-12-21 9600 9600 9400 9430 208 94.3
2012-12-25 9430 9510 9400 9410 189 94.1
2012-12-26 9400 9430 9350 9410 52 94.1
2012-12-27 9400 9560 9400 9430 142 94.3
2012-12-28 9550 9590 9360 9360 227 93.6


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。