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
2014-01-06 61 63 61 61 414900 61
2014-01-07 61 62 60 60 171800 60
2014-01-08 62 62 61 62 326900 62
2014-01-09 63 64 62 64 560400 64
2014-01-10 65 69 64 69 2031800 69
2014-01-14 67 69 66 68 1138700 68
2014-01-15 68 70 67 68 956200 68
2014-01-16 69 73 67 67 2318300 67
2014-01-17 67 70 66 69 1005700 69
2014-01-20 71 71 69 70 1444900 70
2014-01-21 71 74 71 71 1177000 71
2014-01-22 72 73 70 71 1270100 71
2014-01-23 72 73 71 73 768300 73
2014-01-24 72 72 69 72 1348100 72
2014-01-27 69 70 68 68 856300 68
2014-01-28 69 72 69 71 434100 71
2014-01-29 72 74 71 74 1137400 74
2014-01-30 71 72 70 71 903200 71
2014-01-31 72 73 68 70 1166900 70
2014-02-03 69 70 66 66 1036700 66
2014-02-04 60 65 60 62 1054700 62
2014-02-05 64 67 63 64 751600 64
2014-02-06 65 69 65 67 510400 67
2014-02-07 69 70 68 70 366100 70
2014-02-10 71 76 71 75 1522200 75
2014-02-12 76 80 76 78 1955400 78
2014-02-13 77 77 71 74 1729400 74
2014-02-14 80 82 67 70 7699600 70
2014-02-17 69 72 69 72 922100 72
2014-02-18 71 74 71 73 661700 73
2014-02-19 73 73 71 72 772400 72
2014-02-20 72 73 70 71 582700 71
2014-02-21 71 73 71 71 333500 71
2014-02-24 71 72 70 70 324700 70
2014-02-25 71 71 70 71 543700 71
2014-02-26 71 71 70 70 150500 70
2014-02-27 70 71 69 70 364400 70
2014-02-28 69 70 68 69 474800 69
2014-03-03 69 69 68 68 216500 68
2014-03-04 68 71 67 71 857200 71
2014-03-05 71 71 69 69 371100 69
2014-03-06 70 71 69 69 292700 69
2014-03-07 70 71 70 70 233600 70
2014-03-10 71 71 70 71 51400 71
2014-03-11 71 76 70 75 2174300 75
2014-03-12 75 78 74 78 1498900 78
2014-03-13 78 79 76 78 815500 78
2014-03-14 73 77 73 75 965200 75
2014-03-17 76 76 71 73 1179200 73
2014-03-18 74 74 71 72 1015800 72
2014-03-19 73 76 72 76 959000 76
2014-03-20 75 76 72 74 535100 74
2014-03-24 73 76 73 75 516500 75
2014-03-25 75 76 73 73 473700 73
2014-03-26 73 74 71 71 345800 71
2014-03-27 72 72 67 72 1107600 72
2014-03-28 71 71 69 71 384700 71
2014-03-31 71 71 69 71 206100 71
2014-04-01 71 72 70 72 260600 72
2014-04-02 72 72 70 71 195700 71
2014-04-03 71 73 71 72 233200 72
2014-04-04 72 72 70 71 113200 71
2014-04-07 70 71 68 69 337000 69
2014-04-08 69 69 68 69 312300 69
2014-04-09 69 69 68 68 124300 68
2014-04-10 69 70 65 65 488700 65
2014-04-11 64 66 63 65 542400 65
2014-04-14 65 67 65 66 249000 66
2014-04-15 67 67 65 65 135200 65
2014-04-16 65 67 65 66 112200 66
2014-04-17 66 70 66 70 663200 70
2014-04-18 71 72 69 69 347600 69
2014-04-21 70 70 68 68 227900 68
2014-04-22 68 69 66 67 365300 67
2014-04-23 67 68 66 66 334900 66
2014-04-24 66 67 66 67 273400 67
2014-04-25 67 68 67 67 104500 67
2014-04-28 67 67 64 66 851700 66
2014-04-30 67 74 67 73 1669800 73
2014-05-01 70 74 69 71 945500 71
2014-05-02 71 75 71 75 1302400 75
2014-05-07 73 74 71 72 747500 72
2014-05-08 73 74 71 71 389600 71
2014-05-09 72 72 70 71 637000 71
2014-05-12 71 72 68 70 845100 70
2014-05-13 70 73 70 73 584300 73
2014-05-14 73 74 72 72 360000 72
2014-05-15 72 72 70 70 597300 70
2014-05-16 60 65 60 65 1930800 65
2014-05-19 65 65 60 60 1161100 60
2014-05-20 60 61 58 59 1090100 59
2014-05-21 58 58 54 56 1437700 56
2014-05-22 58 59 56 59 509200 59
2014-05-23 58 61 58 59 571800 59
2014-05-26 60 61 59 59 318200 59
2014-05-27 60 60 58 58 289400 58
2014-05-28 59 61 59 60 317700 60
2014-05-29 60 61 59 60 300700 60
2014-05-30 60 61 60 60 242700 60
2014-06-02 60 61 60 61 317400 61
2014-06-03 62 63 61 62 302600 62
2014-06-04 62 62 61 62 227900 62
2014-06-05 61 61 60 60 426600 60
2014-06-06 61 61 60 60 106300 60
2014-06-09 61 62 60 61 298600 61
2014-06-10 61 61 59 60 455700 60
2014-06-11 60 61 59 60 247500 60
2014-06-12 61 62 60 61 462300 61
2014-06-13 61 63 60 63 374900 63
2014-06-16 63 63 61 62 217100 62
2014-06-17 61 62 60 60 412000 60
2014-06-18 60 63 60 62 566800 62
2014-06-19 63 63 61 62 276600 62
2014-06-20 62 63 61 62 175900 62
2014-06-23 62 63 61 63 311300 63
2014-06-24 62 63 62 62 179000 62
2014-06-25 62 62 61 61 543000 61
2014-06-26 61 62 60 61 341400 61
2014-06-27 61 61 59 60 648600 60
2014-06-30 60 61 60 60 94400 60
2014-07-01 60 62 60 61 297400 61
2014-07-02 66 67 63 63 2924900 63
2014-07-03 63 64 62 62 431600 62
2014-07-04 63 65 63 65 794000 65
2014-07-07 64 66 64 64 620800 64
2014-07-08 65 67 65 66 723700 66
2014-07-09 67 67 65 65 244700 65
2014-07-10 67 68 65 65 974800 65
2014-07-11 65 66 64 65 146200 65
2014-07-14 65 67 64 66 382600 66
2014-07-15 66 66 65 65 222000 65
2014-07-16 65 66 65 65 99700 65
2014-07-17 65 67 65 66 346400 66
2014-07-18 66 66 65 66 169700 66
2014-07-22 66 66 65 66 121800 66
2014-07-23 66 70 66 70 1340300 70
2014-07-24 69 70 68 69 782700 69
2014-07-25 70 74 70 72 1534900 72
2014-07-28 74 77 72 77 1716800 77
2014-07-29 79 81 76 77 3076600 77
2014-07-30 76 77 74 77 901200 77
2014-07-31 78 79 76 76 833600 76
2014-08-01 75 76 72 76 1341800 76
2014-08-04 76 80 74 76 1182800 76
2014-08-05 78 79 76 77 908300 77
2014-08-06 77 77 73 73 856100 73
2014-08-07 73 76 73 76 637700 76
2014-08-08 76 76 70 72 1610600 72
2014-08-11 74 74 72 73 414400 73
2014-08-12 72 73 71 72 674500 72
2014-08-13 70 72 69 70 779700 70
2014-08-14 70 72 70 72 234800 72
2014-08-15 72 72 70 71 229300 71
2014-08-18 71 72 70 71 127700 71
2014-08-19 71 71 68 69 657500 69
2014-08-20 69 70 68 68 188300 68
2014-08-21 68 70 68 70 167300 70
2014-08-22 70 70 68 68 280400 68
2014-08-25 69 73 68 73 774200 73
2014-08-26 74 77 74 76 2232300 76
2014-08-27 78 78 75 76 857700 76
2014-08-28 76 77 74 76 527400 76
2014-08-29 74 82 74 76 4869300 76
2014-09-01 78 80 76 78 1287000 78
2014-09-02 78 79 77 78 293800 78
2014-09-03 78 78 76 77 418900 77
2014-09-04 77 77 75 77 673700 77
2014-09-05 77 77 75 75 207600 75
2014-09-08 75 76 73 73 482400 73
2014-09-09 74 75 73 74 222000 74
2014-09-10 73 74 73 74 333000 74
2014-09-11 74 76 74 75 1339400 75
2014-09-12 75 76 74 75 410700 75
2014-09-16 75 76 74 75 213200 75
2014-09-17 74 76 74 75 163800 75
2014-09-18 75 76 74 76 232800 76
2014-09-19 75 75 74 74 149000 74
2014-09-22 74 75 73 74 505200 74
2014-09-24 74 75 74 74 162400 74
2014-09-25 75 77 74 76 1115600 76
2014-09-26 74 75 73 74 227300 74
2014-09-29 75 76 74 75 467200 75
2014-09-30 75 75 73 75 340100 75
2014-10-01 74 74 70 70 983100 70
2014-10-02 69 70 67 69 688800 69
2014-10-03 69 71 69 70 288400 70
2014-10-06 71 72 70 71 181600 71
2014-10-07 71 71 68 69 375900 69
2014-10-08 67 69 67 68 368000 68
2014-10-09 68 69 66 68 391400 68
2014-10-10 66 67 65 67 274600 67
2014-10-14 65 66 64 64 273300 64
2014-10-15 65 67 65 66 92100 66
2014-10-16 64 65 63 63 370000 63
2014-10-17 64 66 60 62 815100 62
2014-10-20 62 66 62 66 327900 66
2014-10-21 66 66 62 63 292500 63
2014-10-22 64 67 64 65 368200 65
2014-10-23 65 66 63 65 412000 65
2014-10-24 66 67 65 66 118500 66
2014-10-27 66 66 65 65 150600 65
2014-10-28 65 65 64 64 138100 64
2014-10-29 65 65 64 64 176500 64
2014-10-30 65 65 63 64 219500 64
2014-10-31 64 67 62 65 659500 65
2014-11-04 67 68 64 65 389300 65
2014-11-05 66 69 65 69 431900 69
2014-11-06 69 70 66 67 1641700 67
2014-11-07 67 69 66 68 376900 68
2014-11-10 68 69 67 69 661400 69
2014-11-11 68 69 67 69 483000 69
2014-11-12 68 68 65 66 1973900 66
2014-11-13 66 67 65 67 611300 67
2014-11-14 63 64 62 64 2348900 64
2014-11-17 64 64 61 63 650200 63
2014-11-18 63 66 63 66 545600 66
2014-11-19 65 66 64 66 249900 66
2014-11-20 65 66 63 66 427700 66
2014-11-21 65 65 63 65 355700 65
2014-11-25 65 65 63 64 437400 64
2014-11-26 64 65 63 65 398000 65
2014-11-27 65 66 64 65 197500 65
2014-11-28 65 65 64 65 423500 65
2014-12-01 65 66 64 65 129700 65
2014-12-02 65 65 64 65 164300 65
2014-12-03 65 67 64 66 632600 66
2014-12-04 66 67 65 67 703500 67
2014-12-05 67 67 66 67 682800 67
2014-12-08 67 68 66 68 621600 68
2014-12-09 68 68 65 67 1583200 67
2014-12-10 65 67 64 66 785100 66
2014-12-11 65 68 64 67 607700 67
2014-12-12 67 67 65 66 220200 66
2014-12-15 66 66 65 65 133500 65
2014-12-16 65 66 63 65 710500 65
2014-12-17 64 65 64 64 635400 64
2014-12-18 64 65 63 64 473500 64
2014-12-19 64 65 64 64 142000 64
2014-12-22 64 65 63 65 684100 65
2014-12-24 64 64 63 64 273300 64
2014-12-25 63 65 63 64 371200 64
2014-12-26 63 65 63 64 421200 64
2014-12-29 64 65 64 64 136700 64
2014-12-30 64 65 63 64 285400 64


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。