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。

日付 始値 高値 安値 終値 出来高 終値調整
2011-01-04 991 998 991 998 600 166.3
2011-01-05 1021 1030 1021 1028 1200 171.3
2011-01-06 1041 1055 1041 1055 2000 175.8
2011-01-07 1056 1060 1056 1060 600 176.7
2011-01-11 1075 1090 1070 1090 2900 181.7
2011-01-12 1100 1110 1070 1070 1600 178.3
2011-01-13 1094 1094 1094 1094 300 182.3
2011-01-14 1094 1094 1085 1090 500 181.7
2011-01-17 1100 1101 1080 1082 2100 180.3
2011-01-18 1100 1130 1085 1085 1800 180.8
2011-01-19 1082 1101 1080 1101 3500 183.5
2011-01-20 1088 1090 1088 1088 500 181.3
2011-01-21 1077 1077 990 1000 5500 166.7
2011-01-24 1046 1047 1014 1015 400 169.2
2011-01-25 1016 1060 1016 1060 1100 176.7
2011-01-26 1060 1090 1060 1075 1500 179.2
2011-01-27 1111 1150 1110 1110 3300 185
2011-01-28 1110 1125 1094 1094 2400 182.3
2011-01-31 1055 1061 1031 1034 1900 172.3
2011-02-01 1033 1033 987 1010 2600 168.3
2011-02-02 1020 1025 1020 1025 800 170.8
2011-02-03 1007 1021 1007 1013 900 168.8
2011-02-04 1010 1019 1008 1019 1800 169.8
2011-02-07 1029 1029 1020 1020 2900 170
2011-02-08 1020 1030 1020 1030 800 171.7
2011-02-09 1023 1023 1020 1020 1600 170
2011-02-10 1020 1020 1010 1020 800 170
2011-02-14 1021 1030 1021 1025 3100 170.8
2011-02-15 1026 1030 1025 1030 3200 171.7
2011-02-16 1036 1118 1036 1118 3000 186.3
2011-02-17 1154 1155 1130 1145 4000 190.8
2011-02-18 1129 1129 1123 1125 700 187.5
2011-02-21 1121 1121 1100 1115 5000 185.8
2011-02-22 1100 1100 1055 1080 3800 180
2011-02-23 1075 1080 1075 1076 1700 179.3
2011-02-24 1075 1080 1070 1079 3400 179.8
2011-02-25 1064 1064 1055 1055 300 175.8
2011-02-28 1056 1056 1006 1012 10200 168.7
2011-03-01 1022 1040 1022 1031 1600 171.8
2011-03-02 1031 1040 1025 1025 2000 170.8
2011-03-03 1027 1027 1017 1018 1700 169.7
2011-03-04 1045 1045 1031 1042 600 173.7
2011-03-07 1042 1043 1030 1043 2800 173.8
2011-03-08 1040 1040 1030 1030 1100 171.7
2011-03-09 1038 1038 1035 1035 800 172.5
2011-03-10 1035 1035 1030 1030 1800 171.7
2011-03-11 1011 1040 1010 1012 2200 168.7
2011-03-14 900 941 875 899 6900 149.8
2011-03-15 945 950 750 762 7500 127
2011-03-16 761 820 750 792 2700 132
2011-03-17 785 857 785 857 1400 142.8
2011-03-18 858 900 855 900 4700 150
2011-03-22 1005 1005 955 975 5100 162.5
2011-03-23 945 969 945 969 1500 161.5
2011-03-24 940 960 940 950 3400 158.3
2011-03-25 980 980 925 927 1700 154.5
2011-03-28 930 930 903 925 3800 154.2
2011-03-29 931 945 885 945 3900 157.5
2011-03-30 956 960 916 960 2000 160
2011-03-31 960 960 945 946 1000 157.7
2011-04-01 939 939 915 930 900 155
2011-04-04 975 975 947 947 4700 157.8
2011-04-05 947 947 935 940 2000 156.7
2011-04-06 939 940 927 927 3300 154.5
2011-04-07 937 940 925 931 4400 155.2
2011-04-08 930 930 909 921 2500 153.5
2011-04-11 950 1071 950 1071 10300 178.5
2011-04-12 1371 1371 1300 1371 67600 228.5
2011-04-13 1671 1671 1671 1671 18000 278.5
2011-04-14 2071 2071 1700 1799 207900 299.8
2011-04-15 1759 2199 1701 2199 179700 366.5
2011-04-18 2323 2378 1840 1865 106600 310.8
2011-04-19 1800 1900 1624 1640 99700 273.3
2011-04-20 1700 1820 1661 1684 97600 280.7
2011-04-21 1684 1688 1550 1591 52600 265.2
2011-04-22 1515 1680 1515 1562 60200 260.3
2011-04-25 1562 1649 1502 1649 50000 274.8
2011-04-26 1646 1649 1515 1520 34000 253.3
2011-04-27 1588 1588 1520 1520 12900 253.3
2011-04-28 1530 1580 1504 1506 19600 251
2011-05-02 1400 1400 1321 1384 37100 230.7
2011-05-06 1350 1395 1320 1360 17500 226.7
2011-05-09 1390 1420 1332 1375 18400 229.2
2011-05-10 1375 1560 1345 1460 73800 243.3
2011-05-11 1520 1530 1461 1470 26800 245
2011-05-12 1441 1449 1370 1370 15700 228.3
2011-05-13 1400 1400 1257 1345 14500 224.2
2011-05-16 1250 1290 1215 1215 9900 202.5
2011-05-17 1212 1290 1200 1280 8200 213.3
2011-05-18 1250 1320 1240 1264 7900 210.7
2011-05-19 1298 1340 1250 1298 9700 216.3
2011-05-20 1358 1358 1256 1263 6700 210.5
2011-05-23 1240 1295 1227 1256 7900 209.3
2011-05-24 1220 1265 1215 1236 5000 206
2011-05-25 1248 1270 1230 1230 3500 205
2011-05-26 1230 1230 1160 1175 10200 195.8
2011-05-27 1193 1325 1181 1285 17700 214.2
2011-05-30 1311 1520 1311 1498 39300 249.7
2011-05-31 1500 1500 1420 1431 21500 238.5
2011-06-01 1440 1440 1345 1359 15100 226.5
2011-06-02 1269 1370 1269 1330 13200 221.7
2011-06-03 1380 1436 1320 1359 10400 226.5
2011-06-06 1301 1390 1301 1335 9300 222.5
2011-06-07 1316 1328 1281 1309 8100 218.2
2011-06-08 1500 1609 1500 1609 31600 268.2
2011-06-09 2009 2009 2009 2009 85400 334.8
2011-06-10 1839 1900 1721 1785 145100 297.5
2011-06-13 1714 1880 1701 1775 58400 295.8
2011-06-14 1830 2175 1806 2175 132100 362.5
2011-06-15 2400 2675 2291 2491 363800 415.2
2011-06-16 2400 2671 2250 2650 206500 441.7
2011-06-17 2550 2834 2310 2550 234000 425
2011-06-20 2600 2649 2357 2375 40500 395.8
2011-06-21 2331 2400 2150 2331 53800 388.5
2011-06-22 2335 2464 2290 2325 22100 387.5
2011-06-23 2250 2278 2201 2275 14600 379.2
2011-06-24 2300 2325 2220 2245 13900 374.2
2011-06-27 1918 2179 1918 2150 78200 358.3
2011-06-28 2110 2140 1964 1994 21500 332.3
2011-06-29 2100 2100 1995 2040 16100 340
2011-06-30 2040 2073 1950 1993 13900 332.2
2011-07-01 1981 2120 1981 2041 16900 340.2
2011-07-04 2070 2135 2051 2051 8300 341.8
2011-07-05 2000 2000 1930 1936 17600 322.7
2011-07-06 1936 1953 1930 1953 4000 325.5
2011-07-07 1955 2095 1955 2090 26400 348.3
2011-07-08 2102 2110 2020 2025 10300 337.5
2011-07-11 2099 2100 2031 2070 5600 345
2011-07-12 2030 2058 1997 2030 11000 338.3
2011-07-13 2018 2035 1997 2035 5400 339.2
2011-07-14 2056 2056 2003 2009 3600 334.8
2011-07-15 2030 2030 1984 1985 1300 330.8
2011-07-19 2022 2030 2016 2019 3600 336.5
2011-07-20 2055 2055 1996 2030 4900 338.3
2011-07-21 2000 2010 1995 2010 1500 335
2011-07-22 1981 1981 1902 1912 7000 318.7
2011-07-25 1897 1898 1815 1825 8700 304.2
2011-07-26 1825 1825 1753 1800 8500 300
2011-07-27 1760 1850 1751 1850 7000 308.3
2011-07-28 1770 1830 1760 1783 2400 297.2
2011-07-29 1750 1750 1647 1663 9100 277.2
2011-08-01 1790 1979 1752 1882 15900 313.7
2011-08-02 1860 1860 1757 1757 7300 292.8
2011-08-03 1717 1721 1638 1721 6200 286.8
2011-08-04 1721 1721 1662 1666 4100 277.7
2011-08-05 1511 1600 1500 1560 9600 260
2011-08-08 1485 1500 1365 1414 9900 235.7
2011-08-09 1264 1500 1241 1500 14800 250
2011-08-10 1500 1640 1500 1569 7700 261.5
2011-08-11 1498 1640 1416 1520 13300 253.3
2011-08-12 1558 1595 1480 1500 3600 250
2011-08-15 1500 1544 1460 1501 1300 250.2
2011-08-16 1520 1570 1516 1530 2200 255
2011-08-17 1461 1530 1459 1498 3700 249.7
2011-08-18 1500 1500 1456 1475 1900 245.8
2011-08-19 1386 1420 1360 1420 3100 236.7
2011-08-22 1360 1390 1330 1335 3100 222.5
2011-08-23 1340 1350 1335 1337 900 222.8
2011-08-24 1373 1430 1365 1365 900 227.5
2011-08-25 1325 1410 1325 1410 800 235
2011-08-26 1410 1420 1400 1400 1100 233.3
2011-08-29 1470 1500 1430 1450 3000 241.7
2011-08-30 1480 1500 1420 1420 1600 236.7
2011-08-31 1430 1430 1430 1430 100 238.3
2011-09-01 1465 1480 1423 1423 2000 237.2
2011-09-02 1430 1440 1425 1425 300 237.5
2011-09-05 1369 1369 1340 1343 2000 223.8
2011-09-06 1335 1360 1270 1295 3600 215.8
2011-09-07 1279 1411 1275 1352 2900 225.3
2011-09-08 1412 1412 1313 1346 1800 224.3
2011-09-09 1316 1320 1312 1320 400 220
2011-09-12 1350 1350 1279 1350 2500 225
2011-09-13 1310 1400 1300 1360 3700 226.7
2011-09-14 1360 1360 1224 1260 1600 210
2011-09-15 1260 1265 1217 1217 2900 202.8
2011-09-16 1279 1279 1219 1276 2000 212.7
2011-09-20 1251 1251 1200 1220 2100 203.3
2011-09-21 1202 1232 1200 1200 2200 200
2011-09-22 1157 1180 1137 1137 1100 189.5
2011-09-26 1130 1137 958 1020 10100 170
2011-09-27 1030 1085 1020 1050 1100 175
2011-09-28 1196 1196 1100 1100 400 183.3
2011-09-29 1040 1080 1000 1050 1700 175
2011-09-30 1108 1108 1077 1100 400 183.3
2011-10-03 1100 1100 1050 1050 1000 175
2011-10-05 1050 1050 1020 1050 800 175
2011-10-06 1020 1020 1002 1015 1200 169.2
2011-10-07 1025 1025 1007 1015 800 169.2
2011-10-11 1075 1075 1035 1035 600 172.5
2011-10-12 1150 1185 1108 1160 3500 193.3
2011-10-13 1270 1350 1200 1300 6800 216.7
2011-10-14 1232 1255 1190 1233 5600 205.5
2011-10-17 1173 1250 1165 1190 2700 198.3
2011-10-18 1170 1195 1170 1195 800 199.2
2011-10-19 1181 1181 1180 1181 800 196.8
2011-10-20 1150 1151 1111 1111 1000 185.2
2011-10-21 1080 1160 1076 1160 1600 193.3
2011-10-24 1140 1140 1088 1088 3300 181.3
2011-10-25 1110 1155 1100 1155 1100 192.5
2011-10-26 1155 1230 1155 1230 1800 205
2011-10-27 1270 1270 1210 1210 1200 201.7
2011-10-28 1250 1250 1180 1180 3200 196.7
2011-10-31 1210 1210 1180 1205 2700 200.8
2011-11-01 1191 1200 1180 1200 1900 200
2011-11-02 1180 1180 1100 1128 900 188
2011-11-04 1128 1200 1100 1175 3200 195.8
2011-11-07 1205 1280 1112 1125 12000 187.5
2011-11-08 1101 1102 1056 1089 4200 181.5
2011-11-09 1095 1095 1005 1045 4800 174.2
2011-11-10 1011 1030 1000 1019 3000 169.8
2011-11-11 990 990 951 951 4100 158.5
2011-11-14 970 1000 960 980 2100 163.3
2011-11-15 990 990 953 955 1700 159.2
2011-11-16 951 951 921 941 2700 156.8
2011-11-17 900 922 875 910 3200 151.7
2011-11-18 900 900 853 900 2800 150
2011-11-21 900 900 900 900 100 150
2011-11-22 872 888 872 888 400 148
2011-11-24 871 871 840 850 3200 141.7
2011-11-25 863 864 856 860 600 143.3
2011-11-28 863 895 863 895 500 149.2
2011-11-29 895 940 895 895 1900 149.2
2011-11-30 930 995 930 970 3300 161.7
2011-12-01 1035 1048 980 1040 4400 173.3
2011-12-02 1100 1230 1100 1130 9900 188.3
2011-12-05 1190 1227 1070 1135 7300 189.2
2011-12-06 1130 1130 1060 1085 2100 180.8
2011-12-07 1080 1100 1050 1057 4800 176.2
2011-12-08 1054 1075 1048 1048 2000 174.7
2011-12-09 1050 1075 1033 1075 700 179.2
2011-12-12 1075 1100 1060 1060 1300 176.7
2011-12-13 1058 1058 1000 1022 3400 170.3
2011-12-14 995 1020 965 978 4000 163
2011-12-15 966 1000 966 970 2100 161.7
2011-12-16 962 994 962 971 900 161.8
2011-12-19 971 989 963 963 1000 160.5
2011-12-20 963 979 961 979 1500 163.2
2011-12-21 969 1016 969 1010 2700 168.3
2011-12-22 980 1040 980 1040 1700 173.3
2011-12-26 1040 1100 1007 1027 6700 171.2
2011-12-27 1011 1015 950 980 5200 163.3
2011-12-28 972 980 953 980 1600 163.3
2011-12-29 966 970 965 970 1800 161.7
2011-12-30 972 990 972 990 1100 165


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。