個別株価データ

個別株価データ

東証2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。

日付 始値 高値 安値 終値 出来高 終値調整
2006-01-04 89 92 88 90 15723000 900
2006-01-05 91 94 88 93 32986000 930
2006-01-06 92 96 91 94 47220000 940
2006-01-10 96 103 96 103 116445000 1030
2006-01-11 100 101 94 96 45930000 960
2006-01-12 96 99 95 97 20307000 970
2006-01-13 98 98 93 94 19099000 940
2006-01-16 95 98 94 97 25663000 970
2006-01-17 94 96 90 92 27218000 920
2006-01-18 82 87 75 81 72390000 810
2006-01-19 80 88 80 86 25804000 860
2006-01-20 87 89 81 85 22236000 850
2006-01-23 82 83 79 79 12951000 790
2006-01-24 78 83 77 83 14318000 830
2006-01-25 84 86 82 83 13416000 830
2006-01-26 81 95 81 94 88834000 940
2006-01-27 91 92 88 90 35611000 900
2006-01-30 91 91 88 88 17146000 880
2006-01-31 89 90 86 86 12033000 860
2006-02-01 86 87 84 85 9061000 850
2006-02-02 85 87 84 86 4694000 860
2006-02-03 86 87 85 85 6916000 850
2006-02-06 85 86 84 84 4149000 840
2006-02-07 85 89 85 87 19490000 870
2006-02-08 87 88 84 84 10084000 840
2006-02-09 86 87 84 85 7438000 850
2006-02-10 85 86 82 84 9215000 840
2006-02-13 82 82 77 79 14142000 790
2006-02-14 76 79 72 79 21475000 790
2006-02-15 79 80 76 76 7776000 760
2006-02-16 74 75 69 70 20788000 700
2006-02-17 68 69 60 61 48827000 610
2006-02-20 57 58 52 52 44428000 520
2006-02-21 56 64 55 61 44514000 610
2006-02-22 60 66 60 65 31776000 650
2006-02-23 69 73 69 71 24239000 710
2006-02-24 70 74 69 73 22549000 730
2006-02-27 75 76 72 74 16812000 740
2006-02-28 74 74 70 72 15720000 720
2006-03-01 71 73 70 70 9376000 700
2006-03-02 71 71 67 67 7897000 670
2006-03-03 66 69 64 66 10354000 660
2006-03-06 68 70 64 70 16547000 700
2006-03-07 69 70 66 67 6434000 670
2006-03-08 67 68 66 67 2770000 670
2006-03-09 67 71 67 70 11940000 700
2006-03-10 71 71 69 69 5393000 690
2006-03-13 71 72 69 70 8916000 700
2006-03-14 70 71 69 69 8267000 690
2006-03-15 70 72 69 70 11999000 700
2006-03-16 70 71 67 68 11959000 680
2006-03-17 68 69 66 67 5620000 670
2006-03-20 68 71 68 68 11256000 680
2006-03-22 69 70 68 70 4516000 700
2006-03-23 70 70 68 68 3800000 680
2006-03-24 68 69 67 68 6433000 680
2006-03-27 68 68 66 66 12611000 660
2006-03-28 65 67 64 67 6418000 670
2006-03-29 66 67 65 67 4001000 670
2006-03-30 66 68 66 66 4543000 660
2006-03-31 67 67 66 67 3719000 670
2006-04-03 67 70 66 68 17912000 680
2006-04-04 69 71 68 70 22197000 700
2006-04-05 71 73 68 69 24921000 690
2006-04-06 70 72 69 71 20751000 710
2006-04-07 71 71 69 69 5205000 690
2006-04-10 69 71 68 69 12201000 690
2006-04-11 70 70 68 68 5890000 680
2006-04-12 68 70 68 70 12948000 700
2006-04-13 69 71 68 69 20686000 690
2006-04-14 69 70 68 68 5545000 680
2006-04-17 68 69 64 65 16464000 650
2006-04-18 64 67 64 65 6594000 650
2006-04-19 66 67 65 65 4743000 650
2006-04-20 65 66 63 63 6110000 630
2006-04-21 63 63 60 60 8766000 600
2006-04-24 60 61 58 60 8304000 600
2006-04-25 60 64 60 64 8402000 640
2006-04-26 62 63 61 62 4698000 620
2006-04-27 62 67 61 66 11593000 660
2006-04-28 65 66 63 65 10106000 650
2006-05-01 65 66 63 63 5166000 630
2006-05-02 62 64 62 62 4944000 620
2006-05-08 63 64 61 62 6094000 620
2006-05-09 62 63 60 60 5512000 600
2006-05-10 61 61 58 60 11596000 600
2006-05-11 60 61 58 58 5714000 580
2006-05-12 58 58 56 57 6951000 570
2006-05-15 56 58 55 56 8064000 560
2006-05-16 56 57 52 54 8688000 540
2006-05-17 53 54 50 52 9842000 520
2006-05-18 57 58 54 56 20694000 560
2006-05-19 57 58 55 56 6075000 560
2006-05-22 58 58 55 55 6178000 550
2006-05-23 55 55 53 53 2939000 530
2006-05-24 53 54 52 52 5149000 520
2006-05-25 52 52 50 52 4719000 520
2006-05-26 52 52 51 52 2927000 520
2006-05-29 54 55 52 54 6797000 540
2006-05-30 53 53 51 53 4181000 530
2006-05-31 52 54 51 54 10989000 540
2006-06-01 54 55 51 51 6050000 510
2006-06-02 51 51 43 48 16824000 480
2006-06-05 48 51 48 49 5679000 490
2006-06-06 48 51 47 51 8869000 510
2006-06-07 50 55 49 54 16194000 540
2006-06-08 52 53 48 50 12497000 500
2006-06-09 50 51 48 49 5099000 490
2006-06-12 50 53 50 53 8439000 530
2006-06-13 53 54 52 52 8513000 520
2006-06-14 51 53 51 53 4253000 530
2006-06-15 54 55 52 54 6984000 540
2006-06-16 54 56 52 53 15108000 530
2006-06-19 53 54 51 51 11275000 510
2006-06-20 52 53 50 51 9340000 510
2006-06-21 51 52 50 50 3915000 500
2006-06-22 51 52 50 51 2724000 510
2006-06-23 51 51 49 50 10004000 500
2006-06-26 50 51 49 51 9718000 510
2006-06-27 51 52 50 50 7660000 500
2006-06-28 50 50 49 49 2457000 490
2006-06-29 50 50 49 49 2372000 490
2006-06-30 50 51 49 50 5020000 500
2006-07-03 50 51 49 50 3915000 500
2006-07-04 50 55 50 55 37583000 550
2006-07-05 53 55 52 53 22230000 530
2006-07-06 53 54 52 54 7632000 540
2006-07-07 54 56 52 52 19863000 520
2006-07-10 51 52 50 52 7186000 520
2006-07-11 53 53 51 51 4649000 510
2006-07-12 52 54 50 54 11055000 540
2006-07-13 52 53 51 51 8992000 510
2006-07-14 51 52 50 51 6431000 510
2006-07-18 50 51 48 48 9417000 480
2006-07-19 50 50 47 48 11948000 480
2006-07-20 49 50 48 49 6515000 490
2006-07-21 49 50 49 49 4325000 490
2006-07-24 48 50 47 49 6088000 490
2006-07-25 50 51 49 50 6479000 500
2006-07-26 50 52 50 51 9746000 510
2006-07-27 51 53 51 53 9605000 530
2006-07-28 54 54 52 52 8415000 520
2006-07-31 53 55 53 55 8113000 550
2006-08-01 56 59 56 58 26281000 580
2006-08-02 59 64 59 64 34636000 640
2006-08-03 65 65 61 63 25573000 630
2006-08-04 62 62 58 59 28973000 590
2006-08-07 60 62 60 62 16084000 620
2006-08-08 61 62 59 59 10274000 590
2006-08-09 60 61 59 61 5942000 610
2006-08-10 61 67 60 65 29801000 650
2006-08-11 64 65 61 61 30594000 610
2006-08-14 61 63 61 62 6619000 620
2006-08-15 64 65 62 64 10062000 640
2006-08-16 64 66 63 63 19561000 630
2006-08-17 64 65 62 63 10713000 630
2006-08-18 62 63 61 62 6255000 620
2006-08-21 61 62 60 61 7517000 610
2006-08-22 61 62 60 60 5599000 600
2006-08-23 60 62 60 60 6379000 600
2006-08-24 61 62 60 60 3034000 600
2006-08-25 60 61 58 59 8308000 590
2006-08-28 59 59 56 56 10696000 560
2006-08-29 56 58 56 57 2601000 570
2006-08-30 57 58 56 58 3052000 580
2006-08-31 59 61 58 58 12428000 580
2006-09-01 59 59 57 57 8335000 570
2006-09-04 57 58 57 58 2942000 580
2006-09-05 58 58 55 57 9489000 570
2006-09-06 57 58 55 57 9336000 570
2006-09-07 57 57 55 55 8515000 550
2006-09-08 55 56 53 55 8699000 550
2006-09-11 55 55 52 53 6696000 530
2006-09-12 51 52 50 51 17026000 510
2006-09-13 52 53 50 50 8310000 500
2006-09-14 50 52 49 52 9001000 520
2006-09-15 51 52 50 50 5885000 500
2006-09-19 51 53 51 51 4492000 510
2006-09-20 52 52 50 51 6246000 510
2006-09-21 52 54 51 53 10680000 530
2006-09-22 55 56 54 55 14927000 550
2006-09-25 55 56 51 51 13344000 510
2006-09-26 51 52 48 49 16812000 490
2006-09-27 50 51 49 51 9998000 510
2006-09-28 50 51 49 51 13804000 510
2006-09-29 50 50 49 50 5161000 500
2006-10-02 50 51 49 50 7004000 500
2006-10-03 50 50 49 50 1143000 500
2006-10-04 50 50 48 49 5210000 490
2006-10-05 49 50 48 49 3407000 490
2006-10-06 49 49 48 48 1885000 480
2006-10-10 48 49 47 47 4774000 470
2006-10-11 48 48 44 44 9812000 440
2006-10-12 44 46 42 46 7947000 460
2006-10-13 45 47 45 47 2801000 470
2006-10-16 47 48 46 48 5142000 480
2006-10-17 48 48 47 47 1597000 470
2006-10-18 47 48 46 48 2913000 480
2006-10-19 48 48 46 48 2833000 480
2006-10-20 47 49 46 49 7317000 490
2006-10-23 49 50 48 49 8554000 490
2006-10-24 49 50 48 48 4624000 480
2006-10-25 48 50 46 47 7106000 470
2006-10-26 47 47 46 46 3226000 460
2006-10-27 46 47 45 46 3503000 460
2006-10-30 46 46 45 45 2144000 450
2006-10-31 46 47 45 47 1741000 470
2006-11-01 47 47 46 46 1159000 460
2006-11-02 46 47 45 45 1477000 450
2006-11-06 46 46 45 45 748000 450
2006-11-07 46 47 45 45 1023000 450
2006-11-08 45 46 45 45 1452000 450
2006-11-09 45 45 44 44 1952000 440
2006-11-10 42 44 41 44 8391000 440
2006-11-13 44 44 43 43 3041000 430
2006-11-14 43 44 41 42 4529000 420
2006-11-15 41 42 39 40 10552000 400
2006-11-16 38 40 37 37 7985000 370
2006-11-17 36 37 34 35 16285000 350
2006-11-20 35 36 34 34 10148000 340
2006-11-21 35 36 34 36 3105000 360
2006-11-22 36 38 35 38 7104000 380
2006-11-24 38 39 36 39 5349000 390
2006-11-27 38 41 38 40 7078000 400
2006-11-28 40 41 39 41 3894000 410
2006-11-29 41 42 40 40 3785000 400
2006-11-30 40 40 38 39 7726000 390
2006-12-01 39 41 38 41 4491000 410
2006-12-04 40 41 39 41 4112000 410
2006-12-05 41 42 39 39 6904000 390
2006-12-06 39 40 39 39 1727000 390
2006-12-07 39 40 38 39 1898000 390
2006-12-08 39 39 37 39 4872000 390
2006-12-11 38 39 37 39 2584000 390
2006-12-12 38 39 37 37 1865000 370
2006-12-13 37 37 35 36 4747000 360
2006-12-14 35 36 34 35 11368000 350
2006-12-15 35 36 34 35 5930000 350
2006-12-18 35 35 34 35 3608000 350
2006-12-19 35 35 34 34 1744000 340
2006-12-20 34 34 32 34 10843000 340
2006-12-21 33 34 32 32 4594000 320
2006-12-22 32 33 31 31 4740000 310
2006-12-25 31 32 29 29 8733000 290
2006-12-26 29 32 29 32 9453000 320
2006-12-27 32 33 31 32 4727000 320
2006-12-28 32 33 31 32 1987000 320
2006-12-29 32 33 31 33 1636000 330


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。