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
2015-01-05 1350 1379 1329 1335 77000 667.5
2015-01-06 1305 1380 1299 1354 75300 677
2015-01-07 1326 1425 1326 1392 111200 696
2015-01-08 1409 1517 1399 1467 220800 733.5
2015-01-09 1497 1559 1472 1550 227700 775
2015-01-13 1520 1712 1472 1688 271100 844
2015-01-14 1688 1700 1601 1630 220300 815
2015-01-15 1612 1663 1600 1630 67200 815
2015-01-16 1601 1659 1580 1641 66300 820.5
2015-01-19 1711 1749 1680 1740 153000 870
2015-01-20 1749 1780 1655 1749 194200 874.5
2015-01-21 1705 1769 1685 1700 105200 850
2015-01-22 1701 1724 1677 1699 77700 849.5
2015-01-23 1699 1700 1529 1590 228800 795
2015-01-26 1591 1715 1590 1698 185100 849
2015-01-27 1666 1689 1625 1635 98400 817.5
2015-01-28 1674 1837 1657 1837 241700 918.5
2015-01-29 1797 1860 1716 1804 188200 902
2015-01-30 1790 1960 1790 1878 195100 939
2015-02-02 1878 1950 1829 1881 137100 940.5
2015-02-03 1841 1863 1706 1737 210400 868.5
2015-02-04 1777 1817 1750 1780 128000 890
2015-02-05 1789 1845 1602 1729 233400 864.5
2015-02-06 1750 1760 1613 1637 226600 818.5
2015-02-09 1649 1649 1485 1521 443100 760.5
2015-02-10 1535 1618 1531 1600 299300 800
2015-02-12 1650 1740 1644 1727 241800 863.5
2015-02-13 1701 1750 1681 1727 148500 863.5
2015-02-16 1715 1724 1588 1620 273400 810
2015-02-17 1620 1635 1575 1595 126500 797.5
2015-02-18 1595 1630 1570 1610 94200 805
2015-02-19 1615 1660 1572 1640 126900 820
2015-02-20 1670 1670 1627 1669 72500 834.5
2015-02-23 1665 1665 1555 1597 163200 798.5
2015-02-24 1566 1604 1550 1561 94800 780.5
2015-02-25 1551 1565 1532 1549 93800 774.5
2015-02-26 1559 1618 1547 1585 117300 792.5
2015-02-27 1585 1595 1560 1568 67100 784
2015-03-02 1566 1604 1555 1603 78000 801.5
2015-03-03 1603 1610 1545 1574 102500 787
2015-03-04 1560 1561 1510 1520 84400 760
2015-03-05 1520 1540 1503 1537 90100 768.5
2015-03-06 1551 1575 1541 1555 95200 777.5
2015-03-09 1533 1533 1400 1412 412400 706
2015-03-10 1385 1478 1385 1475 172800 737.5
2015-03-11 1445 1499 1443 1475 98300 737.5
2015-03-12 1475 1490 1452 1465 120600 732.5
2015-03-13 1465 1465 1410 1434 112400 717
2015-03-16 1400 1402 1310 1326 286600 663
2015-03-17 1345 1367 1333 1347 200700 673.5
2015-03-18 1354 1450 1354 1441 138200 720.5
2015-03-19 1489 1489 1425 1451 118800 725.5
2015-03-20 1433 1580 1432 1579 202400 789.5
2015-03-23 1610 1670 1512 1534 217100 767
2015-03-24 1534 1570 1489 1550 84900 775
2015-03-25 1550 1557 1495 1511 48800 755.5
2015-03-26 1510 1529 1482 1500 69800 750
2015-03-27 1473 1515 1445 1490 61900 745
2015-03-30 1500 1523 1471 1481 59500 740.5
2015-03-31 1511 1585 1483 1583 171900 791.5
2015-04-01 1560 1579 1521 1568 81300 784
2015-04-02 1580 1580 1508 1513 59400 756.5
2015-04-03 1520 1549 1480 1493 67500 746.5
2015-04-06 1475 1533 1474 1533 39700 766.5
2015-04-07 1540 1540 1505 1523 32900 761.5
2015-04-08 1533 1561 1519 1557 78800 778.5
2015-04-09 1573 1650 1567 1645 207000 822.5
2015-04-10 1605 1715 1601 1699 191700 849.5
2015-04-13 1690 1707 1640 1660 109900 830
2015-04-14 1660 1669 1612 1626 50200 813
2015-04-15 1615 1644 1591 1602 54500 801
2015-04-16 1582 1613 1537 1600 90400 800
2015-04-17 1576 1586 1492 1496 144100 748
2015-04-20 1461 1557 1450 1510 98700 755
2015-04-21 1515 1552 1509 1510 55400 755
2015-04-22 1523 1597 1520 1573 71700 786.5
2015-04-23 1605 1617 1567 1569 57300 784.5
2015-04-24 1593 1615 1567 1583 69300 791.5
2015-04-27 1573 1600 1573 1592 24000 796
2015-04-28 1581 1590 1520 1528 88500 764
2015-04-30 1555 1555 1463 1468 79000 734
2015-05-01 1461 1499 1461 1495 34500 747.5
2015-05-07 1462 1488 1450 1470 46700 735
2015-05-08 1492 1522 1472 1507 31600 753.5
2015-05-11 1530 1580 1510 1571 71800 785.5
2015-05-12 1619 1649 1580 1634 133800 817
2015-05-13 1625 1634 1606 1625 59400 812.5
2015-05-14 1607 1649 1607 1632 50000 816
2015-05-15 1632 1695 1629 1680 84100 840
2015-05-18 1680 1699 1652 1695 71100 847.5
2015-05-19 1700 1750 1675 1750 108200 875
2015-05-20 1755 1823 1722 1795 176500 897.5
2015-05-21 1755 1810 1750 1763 88200 881.5
2015-05-22 1750 1780 1706 1780 59300 890
2015-05-25 1780 1814 1737 1743 60600 871.5
2015-05-26 1730 1740 1681 1690 38700 845
2015-05-27 1685 1765 1684 1751 55800 875.5
2015-05-28 1747 1760 1698 1699 34600 849.5
2015-05-29 1701 1729 1681 1683 21900 841.5
2015-06-01 1700 1759 1691 1705 42300 852.5
2015-06-02 1705 1748 1705 1741 34200 870.5
2015-06-03 1731 1741 1719 1725 14600 862.5
2015-06-04 1740 1779 1731 1779 47700 889.5
2015-06-05 1778 1781 1741 1760 46200 880
2015-06-08 1842 1890 1805 1855 153200 927.5
2015-06-09 1860 1983 1830 1935 198100 967.5
2015-06-10 1894 1946 1852 1908 121500 954
2015-06-11 1879 2045 1879 2006 196200 1003
2015-06-12 2056 2104 1957 1990 179500 995
2015-06-15 2020 2090 1995 2023 95500 1011.5
2015-06-16 2000 2002 1938 1953 118000 976.5
2015-06-17 1950 1950 1910 1924 67900 962
2015-06-18 1942 1942 1880 1883 52500 941.5
2015-06-19 1856 1979 1838 1979 90000 989.5
2015-06-22 1955 1960 1929 1932 38900 966
2015-06-23 1925 1970 1914 1960 51600 980
2015-06-24 1989 2100 1976 2097 157600 1048.5
2015-06-25 2060 2149 2001 2027 154600 1013.5
2015-06-26 2000 2020 1971 1995 52800 997.5
2015-06-29 1875 1979 1871 1926 79900 963
2015-06-30 1886 1995 1886 1945 63300 972.5
2015-07-01 1994 1995 1930 1985 58600 992.5
2015-07-02 2020 2020 1959 1966 43900 983
2015-07-03 1980 1980 1896 1913 79700 956.5
2015-07-06 1880 1897 1810 1831 105100 915.5
2015-07-07 1860 1892 1860 1891 42200 945.5
2015-07-08 1959 1960 1744 1810 201300 905
2015-07-09 1660 1812 1612 1807 182000 903.5
2015-07-10 1786 1811 1692 1705 77500 852.5
2015-07-13 1730 1765 1716 1743 42100 871.5
2015-07-14 1800 1820 1786 1813 74100 906.5
2015-07-15 1825 1825 1781 1800 41400 900
2015-07-16 1849 1923 1834 1920 130500 960
2015-07-17 1935 1938 1875 1883 52400 941.5
2015-07-21 1950 1970 1920 1970 48400 985
2015-07-22 1979 2000 1940 1941 55800 970.5
2015-07-23 1970 2022 1960 2022 92300 1011
2015-07-24 2007 2010 1954 1976 61900 988
2015-07-27 1950 1950 1852 1877 79600 938.5
2015-07-28 1830 1897 1804 1852 56300 926
2015-07-29 1850 1860 1828 1835 23100 917.5
2015-07-30 1897 1909 1848 1878 65800 939
2015-07-31 1890 1897 1862 1885 42400 942.5
2015-08-03 1925 1945 1904 1922 46100 961
2015-08-04 1948 1997 1929 1995 71500 997.5
2015-08-05 2030 2049 1976 2034 118700 1017
2015-08-06 1922 2028 1875 2018 198000 1009
2015-08-07 2000 2000 1913 1925 77000 962.5
2015-08-10 1915 1926 1882 1886 34400 943
2015-08-11 1900 1916 1862 1892 35400 946
2015-08-12 1857 1867 1780 1801 64100 900.5
2015-08-13 1798 1841 1746 1765 100500 882.5
2015-08-14 1760 1776 1716 1772 83900 886
2015-08-17 1798 1798 1731 1775 26700 887.5
2015-08-18 1765 1781 1738 1748 48600 874
2015-08-19 1779 1779 1745 1762 59000 881
2015-08-20 1742 1757 1723 1723 27700 861.5
2015-08-21 1699 1699 1612 1626 82600 813
2015-08-24 1466 1552 1380 1420 227300 710
2015-08-25 1330 1560 1300 1450 181800 725
2015-08-26 1450 1500 1400 1475 110400 737.5
2015-08-27 1475 1550 1439 1467 199600 733.5
2015-08-28 1600 1631 1522 1626 153600 813
2015-08-31 1628 1629 1580 1611 57900 805.5
2015-09-01 1613 1630 1484 1500 98800 750
2015-09-02 1430 1522 1426 1475 87300 737.5
2015-09-03 1501 1550 1500 1530 45400 765
2015-09-04 1500 1520 1432 1459 85000 729.5
2015-09-07 1413 1439 1391 1416 47900 708
2015-09-08 1342 1362 1149 1170 372800 585
2015-09-09 1230 1240 1188 1233 330300 616.5
2015-09-10 1229 1232 1120 1192 318000 596
2015-09-11 1180 1244 1165 1232 205700 616
2015-09-14 1262 1310 1202 1208 194900 604
2015-09-15 1218 1259 1216 1236 139200 618
2015-09-16 1239 1256 1170 1190 109600 595
2015-09-17 1200 1229 1176 1229 102600 614.5
2015-09-18 1230 1245 1205 1238 46100 619
2015-09-24 1200 1219 1196 1200 54300 600
2015-09-25 1188 1197 1164 1188 88200 594
2015-09-28 1190 1234 1188 1217 107600 608.5
2015-09-29 1192 1192 1154 1174 124800 587
2015-09-30 1181 1233 1180 1180 104100 590
2015-10-01 1210 1228 1191 1219 93700 609.5
2015-10-02 1215 1248 1190 1201 106000 600.5
2015-10-05 1229 1229 1199 1209 63200 604.5
2015-10-06 1234 1234 1206 1225 72700 612.5
2015-10-07 1210 1218 1154 1173 226000 586.5
2015-10-08 1103 1103 1035 1056 412900 528
2015-10-09 1056 1081 1035 1073 150900 536.5
2015-10-13 1092 1106 1073 1101 116800 550.5
2015-10-14 1100 1100 1050 1052 96800 526
2015-10-15 1036 1072 1021 1068 69200 534
2015-10-16 1050 1066 1020 1020 94700 510
2015-10-19 1012 1035 1005 1009 108500 504.5
2015-10-20 1003 1008 951 1008 182700 504
2015-10-21 995 1063 981 1056 180600 528
2015-10-22 1036 1045 1014 1019 107300 509.5
2015-10-23 1023 1059 1021 1027 64800 513.5
2015-10-26 1039 1070 1037 1041 74100 520.5
2015-10-27 1041 1068 1029 1032 61000 516
2015-10-28 1049 1059 1041 1043 47600 521.5
2015-10-29 1050 1087 1048 1070 86600 535
2015-10-30 1075 1076 1033 1048 74500 524
2015-11-02 1048 1051 1004 1016 88600 508
2015-11-04 1033 1036 991 1001 74300 500.5
2015-11-05 995 1010 981 993 60900 496.5
2015-11-06 993 1028 992 1022 56100 511
2015-11-09 1016 1028 1007 1027 61600 513.5
2015-11-10 975 988 972 972 238900 486
2015-11-11 968 991 957 962 132200 481
2015-11-12 964 983 963 981 89800 490.5
2015-11-13 986 1030 976 1012 127400 506
2015-11-16 1000 1033 986 1026 115300 513
2015-11-17 1015 1026 994 1003 115300 501.5
2015-11-18 1000 1009 1000 1000 70900 500
2015-11-19 1009 1087 1009 1087 234600 543.5
2015-11-20 1100 1225 1100 1195 862600 597.5
2015-11-24 1211 1236 1140 1210 412500 605
2015-11-25 1191 1198 1156 1175 161300 587.5
2015-11-26 1177 1199 1152 1178 116100 589
2015-11-27 1178 1194 1152 1182 125400 591
2015-11-30 1196 1291 1186 1274 351400 637
2015-12-01 1292 1362 1285 1362 324900 681
2015-12-02 1452 1490 1402 1415 742500 707.5
2015-12-03 1439 1439 1315 1328 247900 664
2015-12-04 1304 1327 1262 1306 151500 653
2015-12-07 1290 1345 1256 1290 201300 645
2015-12-08 1349 1395 1290 1319 285200 659.5
2015-12-09 1305 1307 1222 1263 170400 631.5
2015-12-10 1230 1302 1230 1240 104400 620
2015-12-11 1240 1273 1230 1243 64600 621.5
2015-12-14 1200 1219 1182 1195 89500 597.5
2015-12-15 1193 1236 1187 1201 143800 600.5
2015-12-16 1230 1275 1215 1272 306300 636
2015-12-17 1330 1339 1269 1273 233000 636.5
2015-12-18 1266 1320 1235 1240 150800 620
2015-12-21 1231 1274 1230 1256 97200 628
2015-12-22 1256 1260 1230 1233 85000 616.5
2015-12-24 1225 1248 1178 1190 125000 595
2015-12-25 1163 1216 1160 1190 129800 595
2015-12-28 1190 1225 1187 1213 52900 606.5
2015-12-29 1239 1265 1223 1246 53000 623
2015-12-30 1250 1252 1207 1250 50300 625


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。