個別株価データ

個別株価データ

東証1部(小売業)
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
2008-04-01 1167 1205 1155 1205 10586400 1205
2008-04-02 1205 1215 1118 1168 9041100 1168
2008-04-03 1168 1169 1136 1150 2513900 1150
2008-04-04 1095 1096 1061 1083 4611600 1083
2008-04-07 1093 1115 1069 1097 1786200 1097
2008-04-08 1117 1119 1083 1095 1246300 1095
2008-04-09 1115 1119 1069 1089 1741300 1089
2008-04-10 1090 1098 1060 1064 2039100 1064
2008-04-11 1084 1107 1070 1093 3138500 1093
2008-04-14 1054 1090 1048 1078 1336500 1078
2008-04-15 1075 1107 1074 1101 1534600 1101
2008-04-16 1117 1141 1110 1134 2206000 1134
2008-04-17 1162 1162 1134 1141 1441800 1141
2008-04-18 1147 1157 1136 1157 908300 1157
2008-04-21 1170 1170 1097 1107 2100300 1107
2008-04-22 1070 1106 1070 1101 1649600 1101
2008-04-23 1081 1099 1067 1070 1867400 1070
2008-04-24 1071 1088 1061 1065 1252100 1065
2008-04-25 1076 1125 1073 1120 2269100 1120
2008-04-28 1121 1140 1099 1126 2669600 1126
2008-04-30 1140 1143 1087 1093 1978500 1093
2008-05-01 1096 1125 1096 1117 3552200 1117
2008-05-02 1177 1178 1149 1150 4394800 1150
2008-05-07 1166 1199 1158 1188 2772700 1188
2008-05-08 1161 1199 1161 1191 1624700 1191
2008-05-09 1211 1244 1195 1200 3552800 1200
2008-05-12 1201 1239 1188 1217 1229200 1217
2008-05-13 1234 1235 1187 1203 1867400 1203
2008-05-14 1230 1265 1202 1261 1830700 1261
2008-05-15 1300 1303 1281 1291 1553400 1291
2008-05-16 1273 1290 1263 1267 957200 1267
2008-05-19 1270 1277 1235 1242 1057400 1242
2008-05-20 1222 1238 1183 1195 1936900 1195
2008-05-21 1179 1215 1178 1188 1494900 1188
2008-05-22 1208 1239 1186 1230 2806700 1230
2008-05-23 1254 1284 1248 1264 3013200 1264
2008-05-26 1224 1247 1220 1229 1813400 1229
2008-05-27 1223 1255 1219 1233 1171600 1233
2008-05-28 1234 1238 1216 1229 1869700 1229
2008-05-29 1230 1290 1229 1271 1370700 1271
2008-05-30 1272 1282 1245 1266 2389600 1266
2008-06-02 1299 1313 1284 1303 2676200 1303
2008-06-03 1301 1308 1275 1293 1443800 1293
2008-06-04 1294 1304 1278 1287 2118300 1287
2008-06-05 1285 1310 1269 1305 1773600 1305
2008-06-06 1335 1346 1320 1340 2264800 1340
2008-06-09 1293 1316 1283 1309 1275500 1309
2008-06-10 1330 1334 1290 1299 1029100 1299
2008-06-11 1324 1345 1311 1339 1987000 1339
2008-06-12 1299 1314 1290 1307 1626200 1307
2008-06-13 1347 1348 1314 1327 6055000 1327
2008-06-16 1347 1381 1340 1378 2162800 1378
2008-06-17 1360 1367 1342 1345 1552700 1345
2008-06-18 1346 1364 1324 1339 1220800 1339
2008-06-19 1340 1352 1305 1315 1624300 1315
2008-06-20 1295 1300 1259 1267 1791900 1267
2008-06-23 1249 1258 1230 1240 1272700 1240
2008-06-24 1241 1243 1210 1221 1612900 1221
2008-06-25 1261 1261 1199 1220 2419900 1220
2008-06-26 1224 1229 1193 1213 2067500 1213
2008-06-27 1183 1204 1165 1204 2105900 1204
2008-06-30 1205 1205 1121 1137 3721300 1137
2008-07-01 1137 1150 1121 1128 996900 1128
2008-07-02 1127 1130 1092 1099 2599100 1099
2008-07-03 1097 1137 1095 1124 2708500 1124
2008-07-04 1116 1122 1095 1104 1348600 1104
2008-07-07 1105 1154 1104 1148 2216500 1148
2008-07-08 1143 1143 1099 1112 1609700 1112
2008-07-09 1130 1136 1108 1121 1199700 1121
2008-07-10 1129 1183 1121 1171 2399700 1171
2008-07-11 1184 1184 1135 1164 2821700 1164
2008-07-14 1165 1189 1148 1150 1019200 1150
2008-07-15 1163 1163 1141 1153 1118600 1153
2008-07-16 1150 1158 1136 1147 833400 1147
2008-07-17 1167 1183 1150 1181 1182600 1181
2008-07-18 1201 1202 1165 1172 1219500 1172
2008-07-22 1210 1220 1200 1213 1936100 1213
2008-07-23 1212 1257 1210 1254 1743700 1254
2008-07-24 1260 1273 1248 1270 1268800 1270
2008-07-25 1254 1272 1245 1260 875400 1260
2008-07-28 1280 1289 1246 1248 1446500 1248
2008-07-29 1248 1248 1214 1227 1247900 1227
2008-07-30 1240 1274 1240 1262 1206000 1262
2008-07-31 1279 1280 1240 1244 1850600 1244
2008-08-01 1224 1248 1215 1226 1091300 1226
2008-08-04 1227 1248 1200 1208 1540300 1208
2008-08-05 1209 1237 1208 1223 1005400 1223
2008-08-06 1246 1248 1207 1221 1138200 1221
2008-08-07 1229 1229 1172 1183 1425500 1183
2008-08-08 1170 1191 1130 1173 2540000 1173
2008-08-11 1189 1218 1178 1197 1048500 1197
2008-08-12 1178 1207 1172 1198 992800 1198
2008-08-13 1190 1197 1143 1147 1097300 1147
2008-08-14 1152 1160 1127 1130 1304900 1130
2008-08-15 1150 1171 1126 1162 2398200 1162
2008-08-18 1152 1203 1152 1194 1835400 1194
2008-08-19 1189 1192 1163 1182 1856600 1182
2008-08-20 1195 1213 1185 1191 1797800 1191
2008-08-21 1198 1202 1175 1195 1475800 1195
2008-08-22 1215 1216 1191 1202 1209400 1202
2008-08-25 1218 1228 1212 1213 987100 1213
2008-08-26 1188 1190 1165 1174 1188400 1174
2008-08-27 1168 1184 1160 1182 893400 1182
2008-08-28 1185 1190 1163 1190 1077800 1190
2008-08-29 1210 1236 1210 1226 2381700 1226
2008-09-01 1226 1226 1185 1189 1065800 1189
2008-09-02 1194 1198 1150 1169 1512600 1169
2008-09-03 1189 1200 1179 1192 1513100 1192
2008-09-04 1193 1193 1164 1168 1269200 1168
2008-09-05 1150 1150 1124 1139 1734100 1139
2008-09-08 1152 1184 1144 1165 1312100 1165
2008-09-09 1158 1172 1148 1160 1151900 1160
2008-09-10 1161 1165 1148 1155 1318700 1155
2008-09-11 1142 1161 1134 1149 1199200 1149
2008-09-12 1169 1169 1127 1144 3019200 1144
2008-09-16 1084 1114 1084 1096 2215700 1096
2008-09-17 1116 1180 1097 1170 3324200 1170
2008-09-18 1150 1174 1116 1164 1770400 1164
2008-09-19 1184 1203 1161 1188 1815600 1188
2008-09-22 1248 1248 1202 1213 1551400 1213
2008-09-24 1233 1239 1211 1236 1995900 1236
2008-09-25 1237 1266 1222 1264 1606800 1264
2008-09-26 1297 1315 1278 1303 3065400 1303
2008-09-29 1305 1327 1290 1298 2289600 1298
2008-09-30 1238 1248 1222 1222 2114600 1222
2008-10-01 1258 1264 1244 1256 2206800 1256
2008-10-02 1216 1266 1203 1209 2982900 1209
2008-10-03 1189 1243 1188 1229 2421500 1229
2008-10-06 1244 1264 1206 1218 1839700 1218
2008-10-07 1180 1206 1172 1188 2099300 1188
2008-10-08 1148 1169 1091 1095 3021700 1095
2008-10-09 1075 1084 1014 1017 3659100 1017
2008-10-10 887 999 875 955 5653400 955
2008-10-14 1045 1055 1030 1055 2274400 1055
2008-10-15 1015 1085 1015 1062 2802100 1062
2008-10-16 1000 1006 926 931 3125400 931
2008-10-17 941 977 915 922 3762700 922
2008-10-20 932 988 920 978 2444400 978
2008-10-21 998 1014 966 992 2436000 992
2008-10-22 1002 1004 960 960 2552800 960
2008-10-23 939 953 896 950 3984200 950
2008-10-24 960 960 856 863 2867600 863
2008-10-27 886 892 805 815 3613500 815
2008-10-28 785 840 780 835 2750700 835
2008-10-29 905 935 890 935 2990700 935
2008-10-30 985 1020 931 1015 2273200 1015
2008-10-31 999 999 910 910 2712800 910
2008-11-04 940 972 915 940 2472700 940
2008-11-05 920 928 886 911 3244400 911
2008-11-06 900 909 866 883 1959300 883
2008-11-07 833 859 815 830 2991000 830
2008-11-10 820 877 820 864 2115900 864
2008-11-11 900 903 855 871 2502000 871
2008-11-12 868 877 844 868 2068600 868
2008-11-13 818 881 815 831 3005600 831
2008-11-14 835 871 802 818 3654100 818
2008-11-17 800 844 767 822 2825000 822
2008-11-18 783 797 762 766 2981100 766
2008-11-19 761 775 735 759 2770000 759
2008-11-20 720 732 688 694 2464800 694
2008-11-21 666 718 658 703 2478000 703
2008-11-25 755 759 721 737 2490300 737
2008-11-26 738 748 726 735 1884200 735
2008-11-27 736 744 715 723 1612500 723
2008-11-28 703 710 693 701 2840900 701
2008-12-01 710 715 690 710 1556300 710
2008-12-02 665 683 661 674 2868100 674
2008-12-03 675 699 666 698 2140200 698
2008-12-04 699 704 681 687 2295700 687
2008-12-05 707 732 703 709 2471300 709
2008-12-08 705 728 696 707 2856600 707
2008-12-09 717 742 716 742 2240500 742
2008-12-10 750 774 732 771 2277600 771
2008-12-11 761 790 749 787 2635300 787
2008-12-12 767 778 740 753 4383200 753
2008-12-15 793 816 788 805 2066600 805
2008-12-16 805 805 777 791 1632300 791
2008-12-17 798 810 774 801 2060700 801
2008-12-18 791 828 783 824 2006200 824
2008-12-19 828 828 803 808 1852500 808
2008-12-22 813 817 797 805 1116800 805
2008-12-24 795 801 758 778 974300 778
2008-12-25 768 773 761 769 455800 769
2008-12-26 772 794 768 793 379300 793
2008-12-29 785 791 766 784 1217700 784
2008-12-30 764 767 753 767 1231700 767


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。