個別株価データ

個別株価データ

東証1部(卸売業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2015-01-05 1995 1999 1969 1990 24200 995
2015-01-06 1951 1958 1906 1915 54000 957.5
2015-01-07 1915 1933 1908 1912 28300 956
2015-01-08 1916 1954 1901 1918 29200 959
2015-01-09 1934 1941 1912 1917 24500 958.5
2015-01-13 1902 1907 1868 1902 33700 951
2015-01-14 1901 1905 1852 1861 40300 930.5
2015-01-15 1861 1861 1833 1846 34900 923
2015-01-16 1831 1836 1790 1818 31100 909
2015-01-19 1839 1873 1835 1863 32500 931.5
2015-01-20 1964 2017 1940 1949 149800 974.5
2015-01-21 1940 1940 1883 1887 61800 943.5
2015-01-22 1891 1904 1860 1868 33900 934
2015-01-23 1888 1899 1861 1866 40900 933
2015-01-26 1851 1866 1842 1847 34300 923.5
2015-01-27 1855 1866 1831 1844 52600 922
2015-01-28 1832 1885 1821 1864 32200 932
2015-01-29 1856 1868 1845 1853 19900 926.5
2015-01-30 1857 1864 1817 1832 40700 916
2015-02-02 1819 1842 1810 1824 25300 912
2015-02-03 1826 1835 1790 1803 40300 901.5
2015-02-04 1790 1836 1790 1821 42500 910.5
2015-02-05 1827 1842 1810 1810 42500 905
2015-02-06 1888 1888 1820 1856 86900 928
2015-02-09 1868 1869 1822 1835 35500 917.5
2015-02-10 1835 1837 1805 1820 53200 910
2015-02-12 1825 1830 1814 1815 37100 907.5
2015-02-13 1810 1843 1797 1806 48200 903
2015-02-16 1810 1837 1810 1831 40400 915.5
2015-02-17 1831 1875 1830 1858 50400 929
2015-02-18 1870 1873 1850 1853 35400 926.5
2015-02-19 1850 1860 1834 1849 45100 924.5
2015-02-20 1854 1854 1830 1845 47200 922.5
2015-02-23 1847 1850 1830 1837 53100 918.5
2015-02-24 1829 1836 1798 1808 105800 904
2015-02-25 1808 1836 1798 1807 65100 903.5
2015-02-26 1798 1824 1791 1813 62300 906.5
2015-02-27 1825 1833 1804 1822 43300 911
2015-03-02 1822 1843 1810 1831 47000 915.5
2015-03-03 1830 1834 1800 1810 48900 905
2015-03-04 1820 1830 1791 1827 56100 913.5
2015-03-05 1820 1825 1796 1800 57100 900
2015-03-06 1801 1804 1791 1797 46100 898.5
2015-03-09 1792 1803 1779 1801 56300 900.5
2015-03-10 1810 1817 1782 1791 70600 895.5
2015-03-11 1800 1800 1771 1787 68100 893.5
2015-03-12 1774 1794 1774 1786 36500 893
2015-03-13 1784 1811 1779 1800 71300 900
2015-03-16 1812 1812 1795 1805 49800 902.5
2015-03-17 1810 1819 1797 1816 46200 908
2015-03-18 1801 1811 1797 1804 48700 902
2015-03-19 1798 1809 1784 1799 73000 899.5
2015-03-20 1791 1806 1788 1803 44400 901.5
2015-03-23 1800 1821 1795 1814 43800 907
2015-03-24 1814 1820 1801 1812 46300 906
2015-03-25 1830 1864 1819 1829 102000 914.5
2015-03-26 1821 1837 1813 1830 94500 915
2015-03-27 1830 1849 1787 1804 92400 902
2015-03-30 1811 1818 1765 1786 73900 893
2015-03-31 1794 1805 1772 1774 49200 887
2015-04-01 1780 1788 1733 1742 78300 871
2015-04-02 1736 1785 1736 1764 60400 882
2015-04-03 1772 1785 1758 1784 31000 892
2015-04-06 1783 1823 1777 1816 77800 908
2015-04-07 1825 1853 1825 1840 47000 920
2015-04-08 1858 1866 1843 1846 47000 923
2015-04-09 1850 1851 1830 1837 25300 918.5
2015-04-10 1839 1850 1805 1838 40100 919
2015-04-13 1838 1838 1815 1825 37400 912.5
2015-04-14 1827 1849 1826 1846 22700 923
2015-04-15 1841 1850 1836 1840 15200 920
2015-04-16 1840 1848 1822 1840 33500 920
2015-04-17 1839 1845 1822 1837 21700 918.5
2015-04-20 1820 1820 1802 1810 27800 905
2015-04-21 1811 1848 1806 1818 29900 909
2015-04-22 1828 1830 1809 1822 23300 911
2015-04-23 1870 1920 1865 1894 166400 947
2015-04-24 1900 1903 1861 1889 54500 944.5
2015-04-27 1889 1944 1885 1935 58900 967.5
2015-04-28 1932 1964 1912 1925 66000 962.5
2015-04-30 1901 1914 1870 1880 38200 940
2015-05-01 1889 1889 1850 1886 36400 943
2015-05-07 1886 1889 1861 1867 32700 933.5
2015-05-08 1879 1920 1863 1893 31200 946.5
2015-05-11 1910 1926 1899 1915 38100 957.5
2015-05-12 1919 1950 1910 1919 47500 959.5
2015-05-13 1911 1939 1909 1930 33100 965
2015-05-14 1930 1940 1895 1902 94800 951
2015-05-15 1930 1965 1863 1913 115700 956.5
2015-05-18 1940 2031 1940 2004 153000 1002
2015-05-19 2024 2024 1960 1965 106400 982.5
2015-05-20 1970 1977 1940 1941 73900 970.5
2015-05-21 1970 1970 1940 1943 93900 971.5
2015-05-22 1947 1951 1905 1908 111400 954
2015-05-25 1929 1988 1925 1970 98300 985
2015-05-26 1990 1990 1947 1963 44500 981.5
2015-05-27 1968 1985 1948 1975 52000 987.5
2015-05-28 1975 2002 1975 1997 53300 998.5
2015-05-29 1997 2024 1990 2013 66900 1006.5
2015-06-01 2000 2042 1995 2034 59800 1017
2015-06-02 2035 2035 2015 2017 32000 1008.5
2015-06-03 2017 2035 2016 2030 25300 1015
2015-06-04 2035 2074 2022 2050 81600 1025
2015-06-05 2032 2081 2021 2077 88900 1038.5
2015-06-08 2085 2135 2085 2119 84400 1059.5
2015-06-09 2118 2120 2069 2077 67300 1038.5
2015-06-10 2070 2120 2070 2082 50700 1041
2015-06-11 2099 2175 2091 2155 86100 1077.5
2015-06-12 2198 2198 2161 2193 97900 1096.5
2015-06-15 2180 2180 2135 2144 64200 1072
2015-06-16 2140 2168 2107 2161 76100 1080.5
2015-06-17 2169 2193 2149 2151 52700 1075.5
2015-06-18 2174 2174 2100 2136 77600 1068
2015-06-19 2144 2151 2105 2117 33700 1058.5
2015-06-22 2090 2124 2071 2113 53100 1056.5
2015-06-23 2113 2120 2099 2117 45200 1058.5
2015-06-24 2129 2153 2095 2146 40100 1073
2015-06-25 2146 2147 2120 2124 23700 1062
2015-06-26 2124 2124 2056 2085 65000 1042.5
2015-06-29 2017 2049 2010 2028 63100 1014
2015-06-30 2020 2047 2020 2044 29200 1022
2015-07-01 2055 2074 2040 2060 27300 1030
2015-07-02 2072 2075 2012 2020 61100 1010
2015-07-03 2020 2020 1992 1996 46100 998
2015-07-06 1977 1997 1969 1976 53600 988
2015-07-07 1994 1995 1972 1972 36100 986
2015-07-08 1973 1973 1901 1916 74800 958
2015-07-09 1835 1898 1768 1891 88600 945.5
2015-07-10 1896 1907 1873 1880 37800 940
2015-07-13 1889 1910 1870 1876 43500 938
2015-07-14 1910 1956 1906 1933 47200 966.5
2015-07-15 1950 1950 1907 1923 36800 961.5
2015-07-16 1920 1925 1901 1918 30200 959
2015-07-17 1980 2035 1980 2031 112400 1015.5
2015-07-21 2048 2048 1984 2002 71000 1001
2015-07-22 1995 1999 1973 1983 22600 991.5
2015-07-23 1981 1981 1938 1959 40200 979.5
2015-07-24 1950 1950 1907 1915 40900 957.5
2015-07-27 1922 1929 1891 1901 33000 950.5
2015-07-28 1890 1890 1852 1882 35600 941
2015-07-29 1885 1910 1865 1894 35300 947
2015-07-30 1905 1939 1904 1927 31700 963.5
2015-07-31 1923 1927 1909 1927 20400 963.5
2015-08-03 1944 1949 1917 1941 35500 970.5
2015-08-04 1941 1944 1911 1939 25300 969.5
2015-08-05 1975 1985 1820 1850 136500 925
2015-08-06 1860 1884 1827 1882 58700 941
2015-08-07 1882 1911 1865 1907 28100 953.5
2015-08-10 1907 1910 1886 1903 25700 951.5
2015-08-11 1903 1963 1893 1927 67100 963.5
2015-08-12 1923 1955 1888 1897 54300 948.5
2015-08-13 1885 1920 1885 1898 34600 949
2015-08-14 1898 1906 1856 1871 50300 935.5
2015-08-17 1873 1887 1855 1881 27500 940.5
2015-08-18 1881 1888 1850 1861 38500 930.5
2015-08-19 1851 1851 1811 1825 45200 912.5
2015-08-20 1813 1818 1794 1797 42200 898.5
2015-08-21 1742 1778 1731 1736 55900 868
2015-08-24 1685 1710 1591 1603 141400 801.5
2015-08-25 1525 1616 1472 1524 132100 762
2015-08-26 1533 1605 1500 1574 67900 787
2015-08-27 1650 1676 1605 1624 61700 812
2015-08-28 1693 1750 1672 1738 65400 869
2015-08-31 1738 1738 1694 1727 33100 863.5
2015-09-01 1719 1719 1654 1654 47400 827
2015-09-02 1618 1659 1603 1619 37800 809.5
2015-09-03 1638 1709 1611 1614 48300 807
2015-09-04 1624 1625 1557 1594 43500 797
2015-09-07 1554 1597 1535 1584 68400 792
2015-09-08 1577 1626 1572 1572 24000 786
2015-09-09 1632 1668 1600 1666 31700 833
2015-09-10 1626 1648 1610 1637 25000 818.5
2015-09-11 1617 1654 1602 1647 40200 823.5
2015-09-14 1667 1667 1583 1603 50600 801.5
2015-09-15 1608 1649 1608 1610 13900 805
2015-09-16 1630 1631 1606 1617 8300 808.5
2015-09-17 1606 1642 1606 1641 54300 820.5
2015-09-18 1666 1666 1615 1634 27200 817
2015-09-24 1613 1613 1582 1583 25700 791.5
2015-09-25 1590 1613 1582 1611 43600 805.5
2015-09-28 1579 1593 1553 1590 40900 795
2015-09-29 1554 1554 1506 1510 47800 755
2015-09-30 1535 1542 1521 1523 25400 761.5
2015-10-01 1547 1580 1526 1577 27900 788.5
2015-10-02 1561 1577 1550 1577 8600 788.5
2015-10-05 1550 1636 1550 1617 48100 808.5
2015-10-06 1625 1661 1625 1632 16600 816
2015-10-07 1644 1688 1635 1683 22000 841.5
2015-10-08 1689 1733 1683 1716 31000 858
2015-10-09 1730 1740 1723 1739 14500 869.5
2015-10-13 1712 1740 1691 1711 19500 855.5
2015-10-14 1710 1710 1663 1676 17500 838
2015-10-15 1677 1710 1661 1699 29000 849.5
2015-10-16 1700 1708 1691 1703 20000 851.5
2015-10-19 1692 1693 1666 1668 16200 834
2015-10-20 1672 1682 1663 1671 14100 835.5
2015-10-21 1661 1715 1661 1715 20200 857.5
2015-10-22 1700 1709 1678 1690 24500 845
2015-10-23 1721 1730 1699 1727 14000 863.5
2015-10-26 1747 1757 1737 1752 16900 876
2015-10-27 1748 1748 1707 1726 22600 863
2015-10-28 1722 1722 1697 1708 23900 854
2015-10-29 1718 1722 1673 1688 27400 844
2015-10-30 1676 1717 1670 1702 23300 851
2015-11-02 1706 1706 1644 1670 25300 835
2015-11-04 1689 1715 1673 1700 23700 850
2015-11-05 1707 1714 1699 1703 19000 851.5
2015-11-06 1703 1732 1672 1687 63400 843.5
2015-11-09 1696 1727 1683 1694 52500 847
2015-11-10 1684 1700 1680 1681 25600 840.5
2015-11-11 1684 1703 1677 1703 49500 851.5
2015-11-12 1707 1708 1677 1702 16500 851
2015-11-13 1700 1700 1681 1690 15300 845
2015-11-16 1684 1703 1678 1699 23900 849.5
2015-11-17 1699 1704 1692 1695 28200 847.5
2015-11-18 1697 1704 1678 1679 32900 839.5
2015-11-19 1699 1699 1687 1691 24900 845.5
2015-11-20 1681 1689 1673 1680 27000 840
2015-11-24 1683 1688 1675 1684 19200 842
2015-11-25 1678 1733 1676 1727 41700 863.5
2015-11-26 1739 1757 1734 1738 23400 869
2015-11-27 1755 1786 1742 1768 33700 884
2015-11-30 1778 1778 1708 1723 52800 861.5
2015-12-01 1749 1750 1733 1744 19000 872
2015-12-02 1735 1740 1708 1723 43600 861.5
2015-12-03 1702 1716 1684 1687 66600 843.5
2015-12-04 1673 1676 1652 1662 56200 831
2015-12-07 1680 1687 1665 1671 24000 835.5
2015-12-08 1665 1671 1653 1654 38700 827
2015-12-09 1650 1658 1630 1647 40000 823.5
2015-12-10 1641 1641 1601 1601 45300 800.5
2015-12-11 1600 1623 1600 1618 57000 809
2015-12-14 1599 1599 1563 1591 68000 795.5
2015-12-15 1590 1592 1562 1563 32200 781.5
2015-12-16 1580 1597 1564 1586 33700 793
2015-12-17 1597 1599 1570 1574 48700 787
2015-12-18 1580 1592 1557 1557 85300 778.5
2015-12-21 1550 1566 1516 1562 84500 781
2015-12-22 1550 1567 1543 1557 22800 778.5
2015-12-24 1561 1586 1550 1551 66800 775.5
2015-12-25 1530 1546 1515 1521 98000 760.5
2015-12-28 1543 1621 1540 1609 45600 804.5
2015-12-29 1591 1610 1573 1608 30700 804
2015-12-30 1624 1648 1607 1616 23400 808


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。