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
2015-01-05 64 64 63 64 115800 64
2015-01-06 64 64 63 64 125600 64
2015-01-07 63 64 63 64 214300 64
2015-01-08 64 64 63 64 119700 64
2015-01-09 64 64 63 63 133400 63
2015-01-13 64 64 62 63 537500 63
2015-01-14 62 64 62 64 261900 64
2015-01-15 63 64 62 63 161800 63
2015-01-16 63 63 62 63 144900 63
2015-01-19 63 63 61 62 412300 62
2015-01-20 62 63 61 62 84000 62
2015-01-21 63 63 62 63 162200 63
2015-01-22 63 63 62 63 288700 63
2015-01-23 63 64 62 63 312600 63
2015-01-26 63 63 62 63 467200 63
2015-01-27 62 63 61 62 544500 62
2015-01-28 62 63 62 62 124600 62
2015-01-29 62 63 61 62 604100 62
2015-01-30 62 63 61 62 300000 62
2015-02-02 62 62 61 62 75800 62
2015-02-03 62 62 60 60 315800 60
2015-02-04 60 62 60 61 255800 61
2015-02-05 61 62 60 61 142900 61
2015-02-06 61 63 61 63 273800 63
2015-02-09 62 67 62 66 1363500 66
2015-02-10 66 70 65 70 1476700 70
2015-02-12 70 72 67 68 2190000 68
2015-02-13 81 94 77 82 26244400 82
2015-02-16 82 83 77 77 3753200 77
2015-02-17 77 79 74 78 2823100 78
2015-02-18 80 97 79 92 15718700 92
2015-02-19 88 103 87 102 10956000 102
2015-02-20 106 146 103 115 27778600 115
2015-02-23 123 129 109 118 8907300 118
2015-02-24 114 120 111 117 3229100 117
2015-02-25 114 124 112 119 3099000 119
2015-02-26 117 130 117 123 6747300 123
2015-02-27 116 120 115 118 2824100 118
2015-03-02 118 118 109 113 2283000 113
2015-03-03 112 112 105 106 1595000 106
2015-03-04 106 106 100 102 2197800 102
2015-03-05 104 107 103 104 1069900 104
2015-03-06 105 108 103 103 672800 103
2015-03-09 101 104 100 101 851400 101
2015-03-10 102 102 99 100 615200 100
2015-03-11 99 108 98 105 1764900 105
2015-03-12 103 113 103 110 2707100 110
2015-03-13 110 111 106 106 841300 106
2015-03-16 106 109 104 106 1176900 106
2015-03-17 106 107 105 105 381000 105
2015-03-18 105 106 101 103 887000 103
2015-03-19 103 103 98 100 719200 100
2015-03-20 99 102 99 100 315600 100
2015-03-23 103 103 101 103 310900 103
2015-03-24 103 103 100 102 376100 102
2015-03-25 102 102 100 101 239700 101
2015-03-26 100 101 100 100 238500 100
2015-03-27 100 100 94 98 568400 98
2015-03-30 96 99 92 92 559300 92
2015-03-31 92 95 91 91 436400 91
2015-04-01 91 92 87 89 674400 89
2015-04-02 87 93 87 90 356700 90
2015-04-03 91 92 87 88 368900 88
2015-04-06 88 88 86 87 250900 87
2015-04-07 87 92 86 90 493400 90
2015-04-08 91 108 89 105 4653300 105
2015-04-09 105 109 97 100 3141100 100
2015-04-10 102 118 101 110 6737200 110
2015-04-13 115 120 110 112 3961700 112
2015-04-14 121 138 121 130 12408500 130
2015-04-15 127 131 120 122 3454100 122
2015-04-16 120 124 112 114 3316900 114
2015-04-17 114 119 111 114 2145900 114
2015-04-20 112 114 111 113 633900 113
2015-04-21 112 112 107 109 1669300 109
2015-04-22 109 113 107 112 814600 112
2015-04-23 113 113 110 110 550800 110
2015-04-24 111 111 108 109 505900 109
2015-04-27 109 110 108 108 296200 108
2015-04-28 109 109 106 107 399000 107
2015-04-30 107 109 104 104 685500 104
2015-05-01 105 105 102 104 502800 104
2015-05-07 103 103 99 100 729800 100
2015-05-08 99 110 99 107 1133200 107
2015-05-11 108 110 105 105 571500 105
2015-05-12 107 107 104 106 409300 106
2015-05-13 106 115 106 113 1482700 113
2015-05-14 112 113 108 108 823900 108
2015-05-15 109 115 108 113 1224800 113
2015-05-18 102 103 99 101 1809200 101
2015-05-19 102 103 101 102 523600 102
2015-05-20 102 103 100 100 470000 100
2015-05-21 101 103 101 101 369600 101
2015-05-22 102 102 101 101 107900 101
2015-05-25 102 103 101 102 269300 102
2015-05-26 103 106 103 103 648800 103
2015-05-27 103 108 103 104 650100 104
2015-05-28 106 107 104 104 540900 104
2015-05-29 105 105 102 103 445500 103
2015-06-01 102 105 101 104 249700 104
2015-06-02 104 104 102 102 301700 102
2015-06-03 102 104 102 103 297800 103
2015-06-04 103 111 103 110 2326100 110
2015-06-05 108 109 105 109 728800 109
2015-06-08 109 115 109 110 1571600 110
2015-06-09 110 110 105 106 737000 106
2015-06-10 105 107 104 107 289200 107
2015-06-11 107 107 105 107 171600 107
2015-06-12 106 106 103 103 726600 103
2015-06-15 103 110 103 109 929200 109
2015-06-16 109 110 106 107 909200 107
2015-06-17 107 112 106 107 1229600 107
2015-06-18 107 107 105 105 268700 105
2015-06-19 105 110 105 108 609500 108
2015-06-22 106 109 106 108 394800 108
2015-06-23 108 113 107 113 1269700 113
2015-06-24 111 118 111 115 1678800 115
2015-06-25 114 114 110 111 719100 111
2015-06-26 112 115 109 111 809100 111
2015-06-29 108 108 105 106 796800 106
2015-06-30 105 109 105 108 481700 108
2015-07-01 109 112 108 110 640700 110
2015-07-02 111 111 108 108 462200 108
2015-07-03 109 110 107 108 449500 108
2015-07-06 106 107 105 106 481500 106
2015-07-07 107 108 106 107 346900 107
2015-07-08 106 106 103 104 443900 104
2015-07-09 100 104 96 103 1014200 103
2015-07-10 103 103 101 103 370200 103
2015-07-13 105 106 104 105 182600 105
2015-07-14 106 109 105 107 578600 107
2015-07-15 108 109 105 105 345300 105
2015-07-16 106 108 105 107 284800 107
2015-07-17 106 111 106 109 1229000 109
2015-07-21 111 113 109 112 805800 112
2015-07-22 110 110 108 108 465200 108
2015-07-23 109 110 108 109 217800 109
2015-07-24 109 110 108 109 124900 109
2015-07-27 109 110 108 108 134500 108
2015-07-28 108 109 106 109 242000 109
2015-07-29 108 108 107 108 121900 108
2015-07-30 108 109 107 107 81500 107
2015-07-31 107 108 106 106 139300 106
2015-08-03 107 108 105 108 222100 108
2015-08-04 107 107 105 106 142800 106
2015-08-05 105 109 105 107 231600 107
2015-08-06 107 108 106 107 146700 107
2015-08-07 107 107 106 106 192600 106
2015-08-10 106 106 103 103 459900 103
2015-08-11 104 105 103 104 121700 104
2015-08-12 103 105 102 103 304600 103
2015-08-13 104 108 103 107 396100 107
2015-08-14 107 107 102 105 462100 105
2015-08-17 103 104 102 102 448000 102
2015-08-18 102 104 101 103 125500 103
2015-08-19 102 104 100 100 541600 100
2015-08-20 100 101 98 99 427600 99
2015-08-21 98 98 96 97 286600 97
2015-08-24 92 96 88 92 732600 92
2015-08-25 85 95 81 90 514400 90
2015-08-26 90 96 88 96 278400 96
2015-08-27 96 97 92 94 697500 94
2015-08-28 95 98 95 97 313400 97
2015-08-31 97 97 93 95 321700 95
2015-09-01 94 94 86 86 749500 86
2015-09-02 82 90 81 88 574100 88
2015-09-03 90 91 86 86 359100 86
2015-09-04 87 89 80 83 1147900 83
2015-09-07 81 85 80 84 330500 84
2015-09-08 85 87 79 81 756800 81
2015-09-09 83 87 81 87 434500 87
2015-09-10 84 88 83 86 156600 86
2015-09-11 87 89 86 89 215500 89
2015-09-14 89 89 86 87 202100 87
2015-09-15 87 89 85 86 266800 86
2015-09-16 86 87 85 87 61600 87
2015-09-17 86 88 86 87 99000 87
2015-09-18 87 88 85 86 173800 86
2015-09-24 87 87 86 86 39000 86
2015-09-25 85 86 84 86 99000 86
2015-09-28 86 86 84 84 57200 84
2015-09-29 83 83 80 81 277600 81
2015-09-30 81 83 80 82 139300 82
2015-10-01 82 85 82 84 135000 84
2015-10-02 84 84 82 84 135200 84
2015-10-05 85 87 84 86 200400 86
2015-10-06 86 89 86 87 214600 87
2015-10-07 87 89 86 88 115200 88
2015-10-08 88 89 87 87 185900 87
2015-10-09 89 92 88 92 294900 92
2015-10-13 92 93 90 91 129300 91
2015-10-14 90 91 87 91 305100 91
2015-10-15 87 89 87 88 174300 88
2015-10-16 88 89 88 88 66600 88
2015-10-19 88 89 87 88 129300 88
2015-10-20 88 88 86 87 154800 87
2015-10-21 86 92 86 92 412000 92
2015-10-22 91 91 90 90 56900 90
2015-10-23 91 92 90 91 194000 91
2015-10-26 91 94 90 92 321500 92
2015-10-27 92 93 91 93 130300 93
2015-10-28 93 94 92 94 107900 94
2015-10-29 94 95 93 95 74600 95
2015-10-30 95 95 93 94 55900 94
2015-11-02 94 94 93 93 45000 93
2015-11-04 94 95 93 94 112300 94
2015-11-05 94 94 89 93 254600 93
2015-11-06 93 94 92 94 38400 94
2015-11-09 93 94 92 94 94300 94
2015-11-10 93 95 92 94 74200 94
2015-11-11 94 96 93 95 199500 95
2015-11-12 96 100 95 98 574600 98
2015-11-13 102 104 98 100 1277700 100
2015-11-16 100 100 96 97 490400 97
2015-11-17 98 101 98 100 260300 100
2015-11-18 101 101 99 99 116000 99
2015-11-19 100 100 96 97 787900 97
2015-11-20 97 98 94 95 569000 95
2015-11-24 96 96 94 96 417700 96
2015-11-25 96 97 95 96 143500 96
2015-11-26 97 97 96 96 130200 96
2015-11-27 96 97 95 96 121500 96
2015-11-30 98 102 98 102 902300 102
2015-12-01 102 106 101 106 868500 106
2015-12-02 105 108 104 107 696200 107
2015-12-03 107 109 106 109 556300 109
2015-12-04 108 108 107 107 195500 107
2015-12-07 110 112 107 109 777100 109
2015-12-08 110 110 106 109 433900 109
2015-12-09 74 84 70 83 18798300 83
2015-12-10 81 83 78 79 2412100 79
2015-12-11 79 79 69 71 4932500 71
2015-12-14 73 80 71 78 2800300 78
2015-12-15 77 78 73 75 1594600 75
2015-12-16 75 76 73 73 694000 73
2015-12-17 74 75 73 73 609900 73
2015-12-18 74 76 73 74 643500 74
2015-12-21 75 76 73 74 554100 74
2015-12-22 74 75 73 75 343900 75
2015-12-24 74 75 72 72 860100 72
2015-12-25 72 73 70 70 735200 70
2015-12-28 71 74 70 73 227100 73
2015-12-29 73 74 72 74 166100 74
2015-12-30 74 76 74 75 249600 75


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。