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
2013-01-04 9350 9500 9350 9410 149 94.1
2013-01-07 9690 9700 9500 9700 117 97
2013-01-08 9750 9750 9650 9690 63 96.9
2013-01-09 9610 9730 9600 9720 36 97.2
2013-01-10 9670 9700 9550 9630 73 96.3
2013-01-11 9690 9700 9550 9690 60 96.9
2013-01-15 9700 9700 9670 9700 78 97
2013-01-16 9700 9750 9650 9650 85 96.5
2013-01-17 9670 9690 9600 9600 94 96
2013-01-18 9650 9690 9600 9620 63 96.2
2013-01-21 9640 9750 9640 9750 77 97.5
2013-01-22 9850 9850 9710 9800 151 98
2013-01-23 9810 9810 9700 9790 123 97.9
2013-01-24 9700 9760 9700 9740 108 97.4
2013-01-25 9710 9790 9660 9770 188 97.7
2013-01-28 9710 9980 9710 9870 169 98.7
2013-01-29 9960 10240 9950 10000 326 100
2013-01-30 10100 10100 9930 10030 117 100.3
2013-01-31 10140 10140 9670 10090 246 100.9
2013-02-01 10000 10050 9900 9920 162 99.2
2013-02-04 9920 9970 9810 9810 191 98.1
2013-02-05 9930 9980 9810 9960 107 99.6
2013-02-06 9980 10210 9960 10170 524 101.7
2013-02-07 10290 10310 10080 10100 325 101
2013-02-08 10100 10300 9820 10000 177 100
2013-02-12 9990 10030 9900 9970 160 99.7
2013-02-13 10000 10000 9830 9990 336 99.9
2013-02-14 10030 10030 9900 9970 35 99.7
2013-02-15 10000 10000 9870 9960 33 99.6
2013-02-18 9970 9990 9800 9880 114 98.8
2013-02-19 9940 10000 9910 9910 73 99.1
2013-02-20 9980 10000 9940 9950 76 99.5
2013-02-21 9980 10000 9920 9990 70 99.9
2013-02-22 10050 10050 9940 10010 65 100.1
2013-02-25 10000 10200 9970 9970 213 99.7
2013-02-26 9950 10100 9940 9950 236 99.5
2013-02-27 9960 9990 9920 9940 183 99.4
2013-02-28 9990 9990 9930 9930 45 99.3
2013-03-01 9990 11100 9960 10270 573 102.7
2013-03-04 10450 10520 10230 10400 256 104
2013-03-05 10370 10500 10150 10150 216 101.5
2013-03-06 10150 10500 10120 10340 225 103.4
2013-03-07 10600 10600 10220 10490 159 104.9
2013-03-08 10310 10470 10000 10010 384 100.1
2013-03-11 10270 10380 10050 10140 145 101.4
2013-03-12 10160 10250 10150 10210 66 102.1
2013-03-13 10200 10220 10000 10220 111 102.2
2013-03-14 10220 10220 10000 10170 153 101.7
2013-03-15 10100 10190 10020 10190 345 101.9
2013-03-18 10230 10250 10110 10150 165 101.5
2013-03-19 10160 10800 10140 10340 401 103.4
2013-03-21 10350 10600 10350 10560 278 105.6
2013-03-22 10630 10630 10420 10420 101 104.2
2013-03-25 10550 10550 10310 10350 235 103.5
2013-03-26 10350 10450 10320 10450 218 104.5
2013-03-27 10400 10540 10330 10460 129 104.6
2013-03-28 10550 11400 10550 10650 609 106.5
2013-03-29 10950 10960 10620 10620 152 106.2
2013-04-01 10900 10970 10370 10370 270 103.7
2013-04-02 10310 10370 10060 10300 203 103
2013-04-03 10400 10490 10100 10300 225 103
2013-04-04 10500 10500 10090 10150 214 101.5
2013-04-05 10230 10380 10150 10250 282 102.5
2013-04-08 10250 10400 10200 10400 411 104
2013-04-09 10500 10660 10410 10450 286 104.5
2013-04-10 10660 10750 10500 10690 248 106.9
2013-04-11 10690 10700 10530 10630 90 106.3
2013-04-12 10610 11000 10600 11000 319 110
2013-04-15 10860 11030 10860 10980 227 109.8
2013-04-16 10930 10980 10620 10980 267 109.8
2013-04-17 10980 11150 10980 11000 274 110
2013-04-18 11050 11550 11050 11230 692 112.3
2013-04-19 11500 14230 11500 13100 2842 131
2013-04-22 13250 13990 12650 13390 1108 133.9
2013-04-23 12800 13230 12800 13230 496 132.3
2013-04-24 13240 13240 12950 13030 187 130.3
2013-04-25 13000 13000 12500 12660 410 126.6
2013-04-26 12660 12660 12150 12300 206 123
2013-04-30 12350 12500 12300 12480 140 124.8
2013-05-01 12400 12450 11950 12100 260 121
2013-05-02 12300 12330 12110 12200 103 122
2013-05-07 12500 13300 12490 12800 724 128
2013-05-08 12990 13290 12550 13110 410 131.1
2013-05-09 13020 13320 13000 13150 269 131.5
2013-05-10 13250 14690 13250 14500 2068 145
2013-05-13 15000 15150 14100 14710 1651 147.1
2013-05-14 14960 16100 14550 15400 832 154
2013-05-15 15300 17700 15010 16500 1468 165
2013-05-16 16800 16900 14100 16500 962 165
2013-05-17 16010 17500 15600 16600 1064 166
2013-05-20 16500 16950 16300 16700 542 167
2013-05-21 16690 16790 16000 16580 462 165.8
2013-05-22 16580 16580 16000 16100 300 161
2013-05-23 16000 16400 12690 14800 1210 148
2013-05-24 14500 14960 14000 14530 319 145.3
2013-05-27 14500 14600 14000 14300 197 143
2013-05-28 14050 14290 13990 14000 106 140
2013-05-29 14120 14960 14120 14300 210 143
2013-05-30 14600 14600 13110 13130 246 131.3
2013-05-31 13020 13500 13020 13180 98 131.8
2013-06-03 13090 13390 13000 13090 215 130.9
2013-06-04 13000 13390 12920 13000 143 130
2013-06-05 13100 13550 12910 13070 109 130.7
2013-06-06 13070 13070 12610 12890 195 128.9
2013-06-07 12610 12620 11600 12600 524 126
2013-06-10 12570 13100 12320 12950 255 129.5
2013-06-11 13050 13050 12500 12550 185 125.5
2013-06-12 12500 12500 12130 12320 126 123.2
2013-06-13 12330 12500 11990 12360 759 123.6
2013-06-14 12060 12650 12020 12600 154 126
2013-06-17 12550 12580 12110 12500 100 125
2013-06-18 12590 12600 12550 12600 28 126
2013-06-19 12610 12650 12450 12500 74 125
2013-06-20 12300 12400 12300 12350 72 123.5
2013-06-21 12490 12490 12200 12380 174 123.8
2013-06-24 12480 12990 12390 12400 178 124
2013-06-25 12430 12980 12210 12980 197 129.8
2013-06-26 12450 12700 11900 12120 495 121.2
2013-06-27 12200 12600 10410 10900 978 109
2013-06-28 11490 12690 11200 12470 478 124.7
2013-07-01 12460 12460 12200 12370 75 123.7
2013-07-02 12370 12640 12360 12430 112 124.3
2013-07-03 12450 12630 12310 12410 157 124.1
2013-07-04 12450 12630 12450 12570 69 125.7
2013-07-05 12990 13000 12650 12990 295 129.9
2013-07-08 13030 13430 13030 13150 400 131.5
2013-07-09 13490 13510 13200 13220 166 132.2
2013-07-10 13300 13660 12900 12900 252 129
2013-07-11 13150 13250 12680 13200 118 132
2013-07-12 13290 13660 13070 13400 94 134
2013-07-16 13700 14100 13510 13940 186 139.4
2013-07-17 13980 14800 13600 14350 361 143.5
2013-07-18 14000 14500 13800 14000 184 140
2013-07-19 14000 14000 13400 13880 271 138.8
2013-07-22 13950 13950 13780 13780 155 137.8
2013-07-23 13780 13900 13630 13630 110 136.3
2013-07-24 13830 13840 13600 13620 136 136.2
2013-07-25 13700 13840 13160 13420 230 134.2
2013-07-26 13400 13500 13000 13190 235 131.9
2013-07-29 13300 13350 12860 13070 179 130.7
2013-07-30 12800 13500 12500 12500 331 125
2013-07-31 12980 13750 12600 12640 550 126.4
2013-08-01 12040 12490 11990 12160 862 121.6
2013-08-02 12160 12600 12160 12300 289 123
2013-08-05 12160 12490 12160 12280 237 122.8
2013-08-06 12310 13000 12310 12810 304 128.1
2013-08-07 12520 12750 12520 12600 121 126
2013-08-08 12630 12960 12550 12600 170 126
2013-08-09 12610 12900 12310 12330 160 123.3
2013-08-12 12320 12330 12150 12310 83 123.1
2013-08-13 12310 12460 12190 12460 153 124.6
2013-08-14 12660 13800 12500 13400 573 134
2013-08-15 13500 13500 12610 13000 260 130
2013-08-16 12750 13070 12750 12900 56 129
2013-08-19 13000 13050 12860 12860 45 128.6
2013-08-20 12800 13050 12700 13000 148 130
2013-08-21 13000 13000 12640 12790 59 127.9
2013-08-22 12970 12970 12690 12690 98 126.9
2013-08-23 12670 12880 12480 12590 234 125.9
2013-08-26 12360 12670 12300 12480 51 124.8
2013-08-27 12300 12470 12300 12470 69 124.7
2013-08-28 12210 12460 12210 12250 39 122.5
2013-08-29 12200 12360 12180 12310 70 123.1
2013-08-30 12300 12320 12200 12310 50 123.1
2013-09-02 12100 12310 12100 12130 125 121.3
2013-09-03 12110 12320 12100 12320 209 123.2
2013-09-04 12320 12320 12180 12250 42 122.5
2013-09-05 12250 12300 12190 12200 63 122
2013-09-06 12190 12300 12090 12170 113 121.7
2013-09-09 12350 12350 11990 12100 322 121
2013-09-10 12100 12180 11990 12130 528 121.3
2013-09-11 12000 12090 11600 11850 335 118.5
2013-09-12 11800 11810 11570 11680 404 116.8
2013-09-13 11560 12190 11560 11830 175 118.3
2013-09-17 11770 11850 11740 11800 212 118
2013-09-18 11800 11800 11580 11580 234 115.8
2013-09-19 11600 11800 11600 11800 178 118
2013-09-20 11740 11750 11600 11740 386 117.4
2013-09-24 11640 13200 11560 11750 1585 117.5
2013-09-25 11700 12070 11560 11560 589 115.6
2013-09-26 11960 11960 11300 11600 404 116
2013-09-27 11610 11780 11500 11750 162 117.5
2013-09-30 11680 11780 11580 11620 180 116.2
2013-10-01 11600 11760 11600 11680 155 116.8
2013-10-02 11770 11830 11510 11530 266 115.3
2013-10-03 11570 11700 11550 11630 106 116.3
2013-10-04 11620 11850 11520 11650 537 116.5
2013-10-07 11840 11950 11660 11850 331 118.5
2013-10-08 11740 11900 11650 11690 185 116.9
2013-10-09 11560 11800 11560 11800 260 118
2013-10-10 11700 11840 11660 11830 153 118.3
2013-10-11 11850 12010 11810 12010 477 120.1
2013-10-15 12010 12400 11870 12000 342 120
2013-10-16 12100 12600 11950 12050 709 120.5
2013-10-17 12070 12350 12070 12070 310 120.7
2013-10-18 12100 12310 12020 12300 814 123
2013-10-21 12300 12640 12200 12640 880 126.4
2013-10-22 12940 13430 12360 12640 1060 126.4
2013-10-23 12700 13000 12320 12560 483 125.6
2013-10-24 12390 12980 12390 12930 433 129.3
2013-10-25 12650 12760 12430 12500 1306 125
2013-10-28 12590 13860 12500 12730 1112 127.3
2013-10-29 12800 13350 12800 13350 413 133.5
2013-10-30 13400 13450 12510 12890 904 128.9
2013-10-31 12890 13430 12730 12980 639 129.8
2013-11-01 12980 12980 12400 12400 517 124
2013-11-05 12460 12650 12120 12250 439 122.5
2013-11-06 12170 12460 12120 12330 462 123.3
2013-11-07 12280 12500 12280 12450 239 124.5
2013-11-08 12440 12500 12260 12270 597 122.7
2013-11-11 12280 13000 12250 12400 517 124
2013-11-12 12420 12420 12160 12290 269 122.9
2013-11-13 12200 12350 11840 11920 978 119.2
2013-11-14 12030 12180 11870 11900 467 119
2013-11-15 12020 12300 11880 12000 2062 120
2013-11-18 12200 12500 12060 12250 1278 122.5
2013-11-19 12280 12280 11800 12000 1680 120
2013-11-20 12200 13200 12170 12210 3050 122.1
2013-11-21 12290 15210 12290 13370 14750 133.7
2013-11-22 13550 15000 13400 13500 11489 135
2013-11-25 13800 14000 13100 13300 3951 133
2013-11-26 13300 14200 13220 13990 3155 139.9
2013-11-27 14290 15500 14170 14540 6688 145.4
2013-11-28 15000 15180 14620 15170 2142 151.7
2013-11-29 15300 15450 14900 14910 2642 149.1
2013-12-02 14900 14990 14120 14530 2019 145.3
2013-12-03 14380 14680 13990 14400 1567 144
2013-12-04 14200 14490 14000 14180 1036 141.8
2013-12-05 14290 14290 13740 13940 1621 139.4
2013-12-06 13770 14200 13600 13980 751 139.8
2013-12-09 14010 14700 13920 14530 1464 145.3
2013-12-10 14330 14930 14300 14900 1090 149
2013-12-11 14900 15460 14850 15410 2210 154.1
2013-12-12 15000 15200 14390 14500 1257 145
2013-12-13 14300 14740 14300 14600 752 146
2013-12-16 14550 14640 14310 14500 902 145
2013-12-17 14320 14740 14320 14600 511 146
2013-12-18 14540 14700 14540 14560 514 145.6
2013-12-19 14600 14680 14000 14000 1205 140
2013-12-20 14620 14750 14440 14650 1920 146.5
2013-12-24 14350 14700 14350 14470 1024 144.7
2013-12-25 14500 14620 14350 14500 982 145
2013-12-26 14800 16000 14600 15800 1993 158
2013-12-27 16460 17970 16150 17400 5315 174
2013-12-30 19000 19690 18590 19100 4430 191


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。