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
2008-01-04 17 18 16 17 934000 170
2008-01-07 16 17 15 17 3069000 170
2008-01-08 16 16 15 15 1703000 150
2008-01-09 15 15 13 14 6476000 140
2008-01-10 15 16 14 15 7468000 150
2008-01-11 15 16 14 15 1732000 150
2008-01-15 15 15 13 13 3702000 130
2008-01-16 13 13 11 13 8016000 130
2008-01-17 12 13 11 12 3218000 120
2008-01-18 12 13 11 12 7329000 120
2008-01-21 12 13 12 12 2676000 120
2008-01-22 12 12 11 11 2247000 110
2008-01-23 12 13 11 12 2668000 120
2008-01-24 12 13 12 13 875000 130
2008-01-25 13 14 12 12 4738000 120
2008-01-28 13 14 12 13 2152000 130
2008-01-29 13 14 13 14 4723000 140
2008-01-30 16 19 15 16 18235000 160
2008-01-31 16 18 15 16 5070000 160
2008-02-01 17 18 16 16 2538000 160
2008-02-04 17 17 16 16 3400000 160
2008-02-05 16 17 15 17 1233000 170
2008-02-06 15 16 15 15 2461000 150
2008-02-07 15 16 15 16 5749000 160
2008-02-08 16 16 15 15 1400000 150
2008-02-12 12 13 11 12 14553000 120
2008-02-13 12 13 12 12 1135000 120
2008-02-14 13 13 12 12 2062000 120
2008-02-15 12 15 12 14 13844000 140
2008-02-18 14 14 13 13 1821000 130
2008-02-19 13 14 13 13 4404000 130
2008-02-20 13 14 12 13 4596000 130
2008-02-21 14 15 13 14 10584000 140
2008-02-22 15 15 13 14 2047000 140
2008-02-25 14 15 14 14 1405000 140
2008-02-26 14 15 13 13 2626000 130
2008-02-27 14 16 14 16 23182000 160
2008-02-28 16 16 14 16 5584000 160
2008-02-29 15 16 14 15 2613000 150
2008-03-03 14 15 14 14 1111000 140
2008-03-04 14 15 14 14 2064000 140
2008-03-05 14 15 13 14 1763000 140
2008-03-06 14 15 13 14 837000 140
2008-03-07 14 14 13 13 320000 130
2008-03-10 13 14 13 13 1141000 130
2008-03-11 13 14 13 13 1292000 130
2008-03-12 14 14 13 13 975000 130
2008-03-13 13 14 13 13 1287000 130
2008-03-14 13 14 12 13 2317000 130
2008-03-17 12 13 12 12 1534000 120
2008-03-18 12 13 11 13 3262000 130
2008-03-19 13 13 11 13 2308000 130
2008-03-21 13 13 12 12 1055000 120
2008-03-24 12 13 12 12 2346000 120
2008-03-25 12 13 12 12 1651000 120
2008-03-26 12 13 11 12 963000 120
2008-03-27 12 12 11 12 905000 120
2008-03-28 12 13 11 13 1185000 130
2008-03-31 12 13 11 12 720000 120
2008-04-01 11 12 11 12 504000 120
2008-04-02 12 13 11 12 1116000 120
2008-04-03 11 13 11 12 1735000 120
2008-04-04 12 12 11 12 614000 120
2008-04-07 12 12 11 12 966000 120
2008-04-08 12 13 11 11 913000 110
2008-04-09 11 12 11 11 646000 110
2008-04-10 12 12 11 11 8519000 110
2008-04-11 11 12 11 11 868000 110
2008-04-14 11 12 11 11 843000 110
2008-04-15 11 12 11 11 296000 110
2008-04-16 11 11 10 11 1893000 110
2008-04-17 11 11 10 10 3179000 100
2008-04-18 11 11 10 10 973000 100
2008-04-21 11 11 10 11 1534000 110
2008-04-22 11 11 10 10 724000 100
2008-04-23 10 11 10 11 938000 110
2008-04-24 11 11 10 10 702000 100
2008-04-25 10 11 10 11 1382000 110
2008-04-28 11 12 11 11 1617000 110
2008-04-30 11 13 11 13 15568000 130
2008-05-01 12 13 11 12 4654000 120
2008-05-02 12 13 11 13 1561000 130
2008-05-07 13 13 12 13 372000 130
2008-05-08 12 13 11 12 2113000 120
2008-05-09 12 13 12 12 1407000 120
2008-05-12 13 13 12 12 1098000 120
2008-05-13 12 13 12 13 344000 130
2008-05-14 12 13 12 13 1398000 130
2008-05-15 13 14 13 13 8610000 130
2008-05-16 13 14 13 13 4012000 130
2008-05-19 14 15 14 14 4267000 140
2008-05-20 15 15 14 14 1799000 140
2008-05-21 14 15 14 14 2200000 140
2008-05-22 14 15 14 15 977000 150
2008-05-23 14 15 14 14 1021000 140
2008-05-26 14 14 13 13 1849000 130
2008-05-27 14 14 13 13 613000 130
2008-05-28 13 14 13 13 526000 130
2008-05-29 14 14 13 13 344000 130
2008-05-30 13 14 13 13 953000 130
2008-06-02 13 14 13 13 617000 130
2008-06-03 13 14 13 13 805000 130
2008-06-04 13 13 13 13 3749000 130
2008-06-05 13 14 13 13 1259000 130
2008-06-06 13 14 13 13 596000 130
2008-06-09 13 14 13 13 775000 130
2008-06-10 14 14 13 13 408000 130
2008-06-11 13 14 13 13 706000 130
2008-06-12 13 14 13 13 1085000 130
2008-06-13 13 14 13 13 545000 130
2008-06-16 13 14 13 13 739000 130
2008-06-17 13 14 13 13 442000 130
2008-06-18 13 14 13 13 582000 130
2008-06-19 13 13 13 13 527000 130
2008-06-20 13 14 13 13 2468000 130
2008-06-23 13 14 12 13 5347000 130
2008-06-24 13 14 13 14 460000 140
2008-06-25 13 14 13 13 949000 130
2008-06-26 13 13 12 13 1503000 130
2008-06-27 12 13 12 13 564000 130
2008-06-30 12 12 11 11 1933000 110
2008-07-01 11 12 11 11 467000 110
2008-07-02 12 12 11 11 584000 110
2008-07-03 11 12 11 11 998000 110
2008-07-04 11 12 11 11 321000 110
2008-07-07 11 12 10 11 1755000 110
2008-07-08 11 11 10 11 456000 110
2008-07-09 11 11 10 11 551000 110
2008-07-10 11 11 10 11 450000 110
2008-07-11 11 11 10 10 322000 100
2008-07-14 10 11 10 10 540000 100
2008-07-15 10 11 10 11 393000 110
2008-07-16 11 12 10 11 3832000 110
2008-07-17 11 11 10 11 273000 110
2008-07-18 11 11 10 10 740000 100
2008-07-22 10 11 10 10 618000 100
2008-07-23 11 11 10 11 302000 110
2008-07-24 10 11 10 11 236000 110
2008-07-25 10 11 10 10 597000 100
2008-07-28 10 11 10 10 220000 100
2008-07-29 10 11 10 10 819000 100
2008-07-30 10 11 10 10 1574000 100
2008-07-31 10 10 9 9 1448000 90
2008-08-01 10 10 9 9 619000 90
2008-08-04 9 10 9 9 540000 90
2008-08-05 9 10 9 9 523000 90
2008-08-06 9 9 9 9 810000 90
2008-08-07 9 10 9 9 5218000 90
2008-08-08 9 9 8 9 2719000 90
2008-08-11 9 9 8 9 727000 90
2008-08-12 9 9 8 9 308000 90
2008-08-13 8 9 8 8 368000 80
2008-08-14 8 9 8 8 527000 80
2008-08-15 8 8 7 8 3297000 80
2008-08-18 7 8 7 8 1361000 80
2008-08-19 8 8 7 8 1017000 80
2008-08-20 7 8 7 7 525000 70
2008-08-21 7 8 7 7 3394000 70
2008-08-22 7 8 6 8 1817000 80
2008-08-25 7 8 7 7 698000 70
2008-08-26 7 8 7 8 617000 80
2008-08-27 7 8 7 7 335000 70
2008-08-28 7 8 7 7 447000 70
2008-08-29 7 8 7 7 1221000 70
2008-09-01 7 7 7 7 438000 70
2008-09-02 9 10 8 8 10128000 80
2008-09-03 9 9 8 9 1775000 90
2008-09-04 9 9 7 8 3259000 80
2008-09-05 8 9 7 8 958000 80
2008-09-08 8 9 8 9 414000 90
2008-09-09 8 9 8 8 1248000 80
2008-09-10 8 8 7 8 426000 80
2008-09-11 8 8 7 8 429000 80
2008-09-12 8 9 7 8 791000 80
2008-09-16 7 12 7 11 11201000 110
2008-09-17 10 10 9 9 2137000 90
2008-09-18 9 10 9 10 1003000 100
2008-09-19 10 10 9 9 933000 90
2008-09-22 10 10 9 9 2379000 90
2008-09-24 10 10 9 9 501000 90
2008-09-25 10 10 9 9 848000 90
2008-09-26 9 9 8 8 1247000 80
2008-09-29 8 9 8 8 278000 80
2008-09-30 8 9 7 8 1751000 80
2008-10-01 8 9 8 8 211000 80
2008-10-02 8 8 7 8 889000 80
2008-10-03 8 8 7 7 518000 70
2008-10-06 7 8 6 7 4004000 70
2008-10-07 6 7 5 6 6811000 60
2008-10-08 6 7 5 7 2778000 70
2008-10-09 5 7 5 6 1329000 60
2008-10-10 6 6 5 6 5102000 60
2008-10-14 6 7 6 6 4003000 60
2008-10-15 7 7 6 6 815000 60
2008-10-16 6 7 5 6 1653000 60
2008-10-17 6 7 6 6 1065000 60
2008-10-20 6 7 5 6 1009000 60
2008-10-21 6 7 6 7 193000 70
2008-10-22 6 7 6 7 317000 70
2008-10-23 6 7 5 6 1877000 60
2008-10-24 6 7 5 5 702000 50
2008-10-27 5 6 5 5 542000 50
2008-10-28 5 6 5 5 886000 50
2008-10-29 5 6 5 5 761000 50
2008-10-30 6 6 5 6 733000 60
2008-10-31 6 6 5 5 735000 50
2008-11-04 6 6 5 5 515000 50
2008-11-05 5 6 5 5 3918000 50
2008-11-06 6 6 5 5 1217000 50
2008-11-07 5 6 5 5 796000 50
2008-11-10 5 6 5 5 1405000 50
2008-11-11 5 6 4 5 3469000 50
2008-11-12 6 6 5 5 533000 50
2008-11-13 5 6 4 5 1196000 50
2008-11-14 5 7 5 6 6091000 60
2008-11-17 6 6 5 5 2859000 50
2008-11-18 5 5 5 5 246000 50
2008-11-19 5 6 5 5 2656000 50
2008-11-20 6 6 5 5 701000 50
2008-11-21 5 6 5 5 899000 50
2008-11-25 5 5 5 5 388000 50
2008-11-26 5 6 5 5 441000 50
2008-11-27 5 6 5 5 194000 50
2008-11-28 6 6 5 5 268000 50
2008-12-01 5 6 5 5 227000 50
2008-12-02 5 6 5 5 1226000 50
2008-12-03 6 6 5 5 274000 50
2008-12-04 5 6 5 6 5524000 60
2008-12-05 5 6 5 5 430000 50
2008-12-08 5 6 5 5 1216000 50
2008-12-09 5 6 5 5 763000 50
2008-12-10 5 5 4 4 1222000 40
2008-12-11 5 5 4 5 540000 50
2008-12-12 5 5 4 5 690000 50
2008-12-15 5 5 4 5 776000 50
2008-12-16 5 5 4 5 455000 50
2008-12-17 5 5 4 4 524000 40
2008-12-18 4 5 4 4 512000 40
2008-12-19 4 5 4 4 439000 40
2008-12-22 4 5 4 4 416000 40
2008-12-24 5 5 4 4 671000 40
2008-12-25 5 6 4 5 6228000 50
2008-12-26 5 6 4 5 1404000 50
2008-12-29 5 6 4 5 824000 50
2008-12-30 5 6 5 5 340000 50


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。