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
2012-01-04 22 24 22 22 618900 22
2012-01-05 22 25 22 24 618200 24
2012-01-06 24 25 23 23 129800 23
2012-01-10 24 25 24 24 144800 24
2012-01-11 25 29 25 28 849800 28
2012-01-12 30 32 28 28 1122100 28
2012-01-13 29 30 27 28 173600 28
2012-01-16 28 30 26 27 267600 27
2012-01-17 26 28 26 27 164400 27
2012-01-18 27 28 27 28 97500 28
2012-01-19 27 29 27 27 469500 27
2012-01-20 28 28 27 28 108100 28
2012-01-23 28 32 27 30 531700 30
2012-01-24 32 32 29 30 517200 30
2012-01-25 29 30 29 30 425400 30
2012-01-26 30 30 29 29 152000 29
2012-01-27 29 33 29 31 647300 31
2012-01-30 31 32 31 31 159400 31
2012-01-31 31 32 30 30 183900 30
2012-02-01 30 33 30 31 242200 31
2012-02-02 32 32 31 31 77600 31
2012-02-03 32 32 31 31 127100 31
2012-02-06 31 32 31 31 47300 31
2012-02-07 31 31 30 31 75900 31
2012-02-08 31 32 30 31 60600 31
2012-02-09 31 31 30 30 45500 30
2012-02-10 30 31 30 30 170000 30
2012-02-13 31 31 30 30 49100 30
2012-02-14 30 31 30 30 311300 30
2012-02-15 30 31 30 30 44500 30
2012-02-16 30 31 30 30 95500 30
2012-02-17 30 32 30 30 163300 30
2012-02-20 31 32 31 31 47300 31
2012-02-21 31 33 31 32 286700 32
2012-02-22 33 33 32 33 322600 33
2012-02-23 32 34 32 33 276800 33
2012-02-24 33 34 33 34 306800 34
2012-02-27 34 34 33 33 98000 33
2012-02-28 33 34 32 33 217900 33
2012-02-29 33 34 33 34 412100 34
2012-03-01 35 35 34 34 75200 34
2012-03-02 35 42 35 37 4286000 37
2012-03-05 37 37 34 34 850000 34
2012-03-06 35 36 34 34 237300 34
2012-03-07 34 35 33 34 216300 34
2012-03-08 34 35 34 34 152400 34
2012-03-09 34 35 34 34 154000 34
2012-03-12 34 36 34 35 145600 35
2012-03-13 34 35 34 34 150200 34
2012-03-14 35 35 34 34 76000 34
2012-03-15 34 35 34 34 129600 34
2012-03-16 34 35 34 35 70500 35
2012-03-19 34 35 34 35 93600 35
2012-03-21 34 35 34 34 127000 34
2012-03-22 35 38 35 37 403500 37
2012-03-23 36 37 35 35 174800 35
2012-03-26 35 35 34 34 202200 34
2012-03-27 34 34 34 34 162500 34
2012-03-28 34 34 33 33 103300 33
2012-03-29 34 34 33 33 16200 33
2012-03-30 33 34 33 33 31800 33
2012-04-02 34 34 33 33 111400 33
2012-04-03 33 34 31 31 276100 31
2012-04-04 31 32 30 31 140600 31
2012-04-05 31 33 30 31 344900 31
2012-04-06 31 33 31 31 94200 31
2012-04-09 32 32 31 31 51000 31
2012-04-10 32 33 31 33 136900 33
2012-04-11 32 33 32 32 183200 32
2012-04-12 32 33 31 32 174900 32
2012-04-13 32 33 31 32 56200 32
2012-04-16 32 32 31 32 35000 32
2012-04-17 32 32 31 32 132200 32
2012-04-18 31 34 31 32 259900 32
2012-04-19 32 33 32 32 51700 32
2012-04-20 32 32 30 30 358500 30
2012-04-23 31 32 31 31 142700 31
2012-04-24 31 31 30 31 41400 31
2012-04-25 31 32 31 31 70700 31
2012-04-26 31 31 30 31 98700 31
2012-04-27 31 31 30 30 52600 30
2012-05-01 30 31 29 29 184600 29
2012-05-02 29 30 29 29 247300 29
2012-05-07 28 29 28 28 106000 28
2012-05-08 28 29 27 28 272300 28
2012-05-09 28 29 28 28 11100 28
2012-05-10 28 29 28 28 54200 28
2012-05-11 28 29 28 28 41300 28
2012-05-14 28 28 25 27 432200 27
2012-05-15 26 26 25 26 143400 26
2012-05-16 25 26 25 26 31700 26
2012-05-17 25 26 25 25 40600 25
2012-05-18 25 25 24 24 156700 24
2012-05-21 23 24 23 24 87100 24
2012-05-22 23 26 23 26 102600 26
2012-05-23 25 27 25 27 135600 27
2012-05-24 26 28 26 28 112600 28
2012-05-25 28 28 26 28 246700 28
2012-05-28 28 28 25 25 227900 25
2012-05-29 25 26 24 25 123900 25
2012-05-30 25 26 24 25 386700 25
2012-05-31 24 25 23 24 433900 24
2012-06-01 24 25 24 24 170900 24
2012-06-04 24 24 23 23 64000 23
2012-06-05 23 24 23 23 75700 23
2012-06-06 24 30 23 27 1477800 27
2012-06-07 27 27 25 26 392700 26
2012-06-08 26 26 25 25 401200 25
2012-06-11 25 27 25 26 172700 26
2012-06-12 26 26 25 26 56000 26
2012-06-13 26 26 25 26 60200 26
2012-06-14 26 27 25 26 164800 26
2012-06-15 25 26 25 26 76300 26
2012-06-18 26 27 25 26 76200 26
2012-06-19 26 27 26 26 21900 26
2012-06-20 26 29 26 28 240300 28
2012-06-21 27 29 27 28 40500 28
2012-06-22 27 28 26 27 161200 27
2012-06-25 27 28 27 28 99400 28
2012-06-26 28 29 27 28 36400 28
2012-06-27 29 29 28 28 16000 28
2012-06-28 28 29 28 28 12100 28
2012-06-29 28 28 27 28 69400 28
2012-07-02 26 26 24 25 1303900 25
2012-07-03 23 24 21 22 2752000 22
2012-07-04 23 23 22 22 1202200 22
2012-07-05 21 22 21 22 963400 22
2012-07-06 21 22 21 21 367900 21
2012-07-09 21 22 20 22 463200 22
2012-07-10 21 23 20 22 1730600 22
2012-07-11 22 22 21 21 617400 21
2012-07-12 21 22 20 20 936800 20
2012-07-13 21 22 21 21 333800 21
2012-07-17 21 22 21 21 352800 21
2012-07-18 21 21 20 21 198100 21
2012-07-19 21 21 20 21 177400 21
2012-07-20 20 21 20 21 255200 21
2012-07-23 20 21 20 21 189500 21
2012-07-24 20 21 20 20 212400 20
2012-07-25 20 21 19 20 933100 20
2012-07-26 20 20 19 19 253700 19
2012-07-27 20 22 20 20 602000 20
2012-07-30 21 21 20 21 296500 21
2012-07-31 20 21 20 20 127500 20
2012-08-01 20 21 19 21 636300 21
2012-08-02 21 21 19 20 538500 20
2012-08-03 20 20 19 20 356300 20
2012-08-06 20 20 19 20 110500 20
2012-08-07 20 21 19 20 285500 20
2012-08-08 20 21 19 19 531900 19
2012-08-09 19 20 19 19 87200 19
2012-08-10 20 21 19 20 390000 20
2012-08-13 21 23 20 22 759000 22
2012-08-14 22 23 21 22 506300 22
2012-08-15 21 22 21 21 432700 21
2012-08-16 21 21 20 20 204800 20
2012-08-17 20 21 20 21 97100 21
2012-08-20 21 21 20 21 124100 21
2012-08-21 21 21 20 20 171300 20
2012-08-22 20 20 19 19 485100 19
2012-08-23 20 21 19 20 259400 20
2012-08-24 20 21 20 20 203900 20
2012-08-27 20 21 20 20 192700 20
2012-08-28 20 21 19 21 279100 21
2012-08-29 21 22 20 21 337000 21
2012-08-30 21 22 21 22 380500 22
2012-08-31 21 22 20 21 267300 21
2012-09-03 20 21 20 21 82300 21
2012-09-04 20 21 20 21 83100 21
2012-09-05 21 21 20 20 66400 20
2012-09-06 21 21 20 20 186400 20
2012-09-07 20 21 20 20 36600 20
2012-09-10 21 21 20 20 24800 20
2012-09-11 20 21 20 20 51400 20
2012-09-12 20 23 20 21 1012500 21
2012-09-13 21 22 20 21 546700 21
2012-09-14 21 21 20 21 164300 21
2012-09-18 21 21 20 21 265500 21
2012-09-19 21 22 20 21 79400 21
2012-09-20 21 22 21 21 93800 21
2012-09-21 21 21 20 21 161900 21
2012-09-24 21 21 20 21 143000 21
2012-09-25 21 21 20 21 50000 21
2012-09-26 21 23 21 22 344600 22
2012-09-27 22 22 21 22 67000 22
2012-09-28 21 22 21 21 174000 21
2012-10-01 21 22 21 22 224400 22
2012-10-02 22 22 20 21 191700 21
2012-10-03 21 21 20 21 22700 21
2012-10-04 20 22 20 21 135500 21
2012-10-05 21 21 20 21 80100 21
2012-10-09 21 21 20 20 121200 20
2012-10-10 21 21 20 21 15700 21
2012-10-11 21 21 20 20 47100 20
2012-10-12 21 21 20 20 119500 20
2012-10-15 20 20 19 19 513500 19
2012-10-16 20 20 19 19 69500 19
2012-10-17 19 20 19 19 129000 19
2012-10-18 19 22 19 21 601000 21
2012-10-19 21 21 20 20 126600 20
2012-10-22 21 21 20 20 71800 20
2012-10-23 20 21 20 20 35900 20
2012-10-24 20 21 20 20 18200 20
2012-10-25 21 21 20 20 75300 20
2012-10-26 21 21 20 20 67900 20
2012-10-29 21 21 20 20 523700 20
2012-10-30 20 21 20 20 164700 20
2012-10-31 20 21 20 20 17200 20
2012-11-01 21 21 20 20 89900 20
2012-11-02 20 21 20 20 35100 20
2012-11-05 20 21 20 20 62100 20
2012-11-06 20 21 20 21 37800 21
2012-11-07 20 21 20 20 52200 20
2012-11-08 20 21 20 20 18300 20
2012-11-09 20 21 20 20 42000 20
2012-11-12 20 21 20 20 23400 20
2012-11-13 21 21 20 20 108400 20
2012-11-14 20 21 19 19 372800 19
2012-11-15 20 20 19 19 31600 19
2012-11-16 19 21 19 20 100700 20
2012-11-19 20 21 20 20 61200 20
2012-11-20 21 21 20 20 26100 20
2012-11-21 20 21 20 20 83800 20
2012-11-22 20 21 20 20 48600 20
2012-11-26 20 22 20 21 748100 21
2012-11-27 21 22 20 21 158700 21
2012-11-28 21 21 20 20 455900 20
2012-11-29 20 21 19 20 115100 20
2012-11-30 20 21 20 20 68500 20
2012-12-03 20 20 20 20 40100 20
2012-12-04 20 21 19 20 54900 20
2012-12-05 19 20 19 19 103600 19
2012-12-06 19 20 19 19 139700 19
2012-12-07 20 21 19 20 540000 20
2012-12-10 20 23 20 20 1527500 20
2012-12-11 21 21 20 20 134600 20
2012-12-12 20 21 20 21 143200 21
2012-12-13 21 21 20 21 164600 21
2012-12-14 21 21 20 21 157800 21
2012-12-17 21 22 20 21 235700 21
2012-12-18 21 21 20 21 287200 21
2012-12-19 21 22 21 21 415900 21
2012-12-20 21 22 20 21 515200 21
2012-12-21 21 21 20 20 202900 20
2012-12-25 21 21 20 21 181500 21
2012-12-26 21 21 20 21 125200 21
2012-12-27 21 22 21 21 137900 21
2012-12-28 22 24 21 22 1877900 22


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。