個別株価データ

個別株価データ

東証1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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2003-01-06 299000 305000 295000 295000 39 1475
2003-01-07 299000 301000 296000 299000 253 1495
2003-01-08 296000 299000 288000 299000 204 1495
2003-01-09 290000 291000 285000 285000 233 1425
2003-01-10 285000 285000 280000 283000 170 1415
2003-01-14 283000 289000 283000 286000 45 1430
2003-01-15 286000 289000 281000 289000 192 1445
2003-01-16 285000 287000 284000 285000 126 1425
2003-01-17 289000 290000 286000 287000 158 1435
2003-01-20 291000 299000 291000 299000 129 1495
2003-01-21 299000 301000 296000 300000 251 1500
2003-01-22 302000 304000 292000 292000 174 1460
2003-01-23 293000 297000 292000 294000 141 1470
2003-01-24 300000 300000 297000 300000 125 1500
2003-01-27 301000 302000 298000 299000 169 1495
2003-01-28 300000 301000 298000 300000 222 1500
2003-01-29 300000 300000 296000 298000 149 1490
2003-01-30 300000 300000 295000 295000 79 1475
2003-01-31 296000 300000 295000 295000 72 1475
2003-02-03 295000 296000 293000 296000 38 1480
2003-02-04 292000 298000 288000 288000 132 1440
2003-02-05 284000 284000 248000 260000 1268 1300
2003-02-06 258000 258000 222000 233000 1232 1165
2003-02-07 232000 242000 232000 235000 396 1175
2003-02-10 231000 235000 230000 231000 294 1155
2003-02-12 234000 235000 233000 234000 129 1170
2003-02-13 235000 238000 230000 236000 394 1180
2003-02-14 237000 241000 237000 239000 335 1195
2003-02-17 239000 239000 234000 234000 170 1170
2003-02-18 234000 234000 230000 232000 237 1160
2003-02-19 224000 224000 211000 216000 753 1080
2003-02-20 212000 217000 211000 217000 652 1085
2003-02-21 217000 220000 217000 218000 508 1090
2003-02-24 216000 218000 215000 218000 276 1090
2003-02-25 219000 219000 211000 212000 191 1060
2003-02-26 210000 211000 205000 206000 160 1030
2003-02-27 204000 205000 200000 203000 230 1015
2003-02-28 201000 212000 201000 210000 321 1050
2003-03-03 214000 214000 208000 211000 164 1055
2003-03-04 210000 215000 208000 210000 180 1050
2003-03-05 209000 209000 204000 205000 127 1025
2003-03-06 204000 205000 195000 195000 230 975
2003-03-07 195000 200000 193000 193000 281 965
2003-03-10 188000 190000 182000 187000 173 935
2003-03-11 187000 194000 187000 194000 134 970
2003-03-12 191000 200000 191000 195000 178 975
2003-03-13 198000 203000 195000 199000 158 995
2003-03-14 218000 221000 210000 214000 934 1070
2003-03-17 217000 218000 211000 213000 297 1065
2003-03-18 225000 225000 212000 214000 70 1070
2003-03-19 215000 215000 211000 212000 159 1060
2003-03-20 216000 217000 213000 217000 176 1085
2003-03-24 219000 221000 218000 218000 330 1090
2003-03-25 216000 220000 214000 220000 195 1100
2003-03-26 217000 218000 213000 217000 92 1085
2003-03-27 213000 217000 213000 215000 128 1075
2003-03-28 215000 218000 214000 215000 193 1075
2003-03-31 215000 216000 214000 215000 88 1075
2003-04-01 213000 213000 202000 210000 228 1050
2003-04-02 208000 216000 208000 215000 103 1075
2003-04-03 220000 220000 214000 214000 63 1070
2003-04-04 215000 217000 213000 215000 104 1075
2003-04-07 214000 215000 213000 214000 53 1070
2003-04-08 212000 217000 212000 216000 69 1080
2003-04-09 216000 233000 216000 228000 832 1140
2003-04-10 234000 237000 227000 235000 391 1175
2003-04-11 235000 242000 234000 236000 209 1180
2003-04-14 235000 236000 227000 229000 132 1145
2003-04-15 230000 234000 225000 234000 165 1170
2003-04-16 234000 240000 230000 240000 188 1200
2003-04-17 240000 248000 238000 246000 314 1230
2003-04-18 246000 255000 240000 241000 365 1205
2003-04-21 240000 242000 237000 242000 230 1210
2003-04-22 242000 242000 238000 242000 41 1210
2003-04-23 243000 247000 242000 245000 161 1225
2003-04-24 245000 248000 245000 248000 177 1240
2003-04-25 248000 251000 247000 250000 282 1250
2003-04-28 250000 250000 244000 244000 161 1220
2003-04-30 241000 246000 241000 242000 154 1210
2003-05-01 240000 260000 240000 257000 250 1285
2003-05-02 256000 265000 252000 259000 160 1295
2003-05-06 259000 264000 255000 257000 122 1285
2003-05-07 261000 268000 261000 263000 103 1315
2003-05-08 266000 268000 264000 267000 161 1335
2003-05-09 268000 273000 267000 273000 224 1365
2003-05-12 274000 281000 271000 279000 170 1395
2003-05-13 283000 283000 277000 278000 191 1390
2003-05-14 280000 280000 273000 273000 115 1365
2003-05-15 269000 270000 262000 270000 165 1350
2003-05-16 266000 268000 263000 265000 98 1325
2003-05-19 265000 270000 262000 264000 703 1320
2003-05-20 264000 268000 264000 267000 213 1335
2003-05-21 267000 268000 263000 264000 63 1320
2003-05-22 264000 265000 261000 264000 77 1320
2003-05-23 265000 266000 265000 266000 57 1330
2003-05-26 266000 266000 263000 265000 55 1325
2003-05-27 262000 265000 262000 264000 81 1320
2003-05-28 264000 268000 264000 264000 168 1320
2003-05-29 270000 270000 265000 265000 93 1325
2003-05-30 265000 268000 263000 268000 133 1340
2003-06-02 269000 273000 266000 273000 114 1365
2003-06-03 273000 278000 271000 274000 126 1370
2003-06-04 278000 278000 272000 273000 101 1365
2003-06-05 275000 275000 265000 267000 201 1335
2003-06-06 269000 269000 264000 269000 68 1345
2003-06-09 265000 269000 265000 268000 81 1340
2003-06-10 261000 264000 261000 263000 42 1315
2003-06-11 262000 262000 254000 256000 98 1280
2003-06-12 255000 255000 250000 250000 59 1250
2003-06-13 261000 262000 249000 249000 217 1245
2003-06-16 251000 255000 250000 251000 157 1255
2003-06-17 255000 257000 254000 254000 133 1270
2003-06-18 259000 259000 250000 254000 73 1270
2003-06-19 254000 254000 250000 251000 54 1255
2003-06-20 251000 252000 249000 249000 70 1245
2003-06-23 249000 250000 245000 246000 92 1230
2003-06-24 246000 254000 246000 250000 149 1250
2003-06-25 256000 256000 250000 250000 90 1250
2003-06-26 254000 254000 247000 248000 48 1240
2003-06-27 249000 254000 249000 250000 118 1250
2003-06-30 250000 253000 249000 249000 250 1245
2003-07-01 249000 249000 247000 248000 49 1240
2003-07-02 248000 248000 242000 244000 142 1220
2003-07-03 246000 249000 242000 248000 143 1240
2003-07-04 248000 248000 244000 246000 99 1230
2003-07-07 250000 251000 247000 248000 242 1240
2003-07-08 250000 251000 248000 251000 220 1255
2003-07-09 247000 253000 247000 251000 88 1255
2003-07-10 253000 257000 251000 251000 168 1255
2003-07-11 250000 255000 250000 252000 172 1260
2003-07-14 268000 271000 253000 256000 336 1280
2003-07-15 260000 261000 254000 255000 167 1275
2003-07-16 255000 256000 252000 255000 114 1275
2003-07-17 255000 255000 250000 252000 100 1260
2003-07-18 255000 256000 249000 250000 153 1250
2003-07-22 250000 252000 249000 250000 184 1250
2003-07-23 250000 253000 249000 252000 286 1260
2003-07-24 251000 251000 248000 250000 232 1250
2003-07-25 251000 251000 249000 250000 256 1250
2003-07-28 250000 250000 246000 249000 144 1245
2003-07-29 249000 253000 249000 250000 315 1250
2003-07-30 250000 250000 248000 250000 90 1250
2003-07-31 248000 250000 246000 250000 189 1250
2003-08-01 250000 250000 246000 246000 183 1230
2003-08-04 248000 248000 245000 246000 252 1230
2003-08-05 246000 248000 235000 237000 255 1185
2003-08-06 236000 240000 235000 235000 215 1175
2003-08-07 240000 240000 237000 238000 149 1190
2003-08-08 238000 239000 232000 232000 169 1160
2003-08-11 232000 235000 231000 231000 146 1155
2003-08-12 234000 234000 231000 231000 97 1155
2003-08-13 232000 233000 231000 233000 78 1165
2003-08-14 233000 234000 230000 231000 229 1155
2003-08-15 232000 235000 232000 233000 184 1165
2003-08-18 235000 236000 233000 234000 182 1170
2003-08-19 233000 235000 226000 235000 407 1175
2003-08-20 235000 244000 230000 236000 312 1180
2003-08-21 236000 236000 226000 230000 170 1150
2003-08-22 230000 230000 225000 226000 324 1130
2003-08-25 228000 229000 227000 227000 121 1135
2003-08-26 228000 230000 227000 227000 93 1135
2003-08-27 227000 229000 226000 226000 160 1130
2003-08-28 227000 228000 225000 226000 265 1130
2003-08-29 228000 235000 226000 233000 237 1165
2003-09-01 241000 241000 235000 235000 212 1175
2003-09-02 243000 243000 230000 232000 207 1160
2003-09-03 240000 241000 233000 239000 178 1195
2003-09-04 240000 242000 236000 236000 173 1180
2003-09-05 240000 240000 235000 236000 176 1180
2003-09-08 236000 238000 236000 236000 232 1180
2003-09-09 236000 238000 235000 235000 114 1175
2003-09-10 235000 236000 233000 235000 140 1175
2003-09-11 235000 235000 233000 235000 90 1175
2003-09-12 235000 236000 234000 235000 215 1175
2003-09-16 236000 241000 236000 238000 305 1190
2003-09-17 239000 240000 238000 238000 80 1190
2003-09-18 239000 240000 238000 238000 180 1190
2003-09-19 240000 242000 240000 240000 176 1200
2003-09-22 240000 245000 239000 242000 456 1210
2003-09-24 246000 246000 242000 244000 242 1220
2003-09-25 242000 242000 234000 235000 210 1175
2003-09-26 239000 239000 235000 239000 94 1195
2003-09-29 239000 239000 231000 232000 212 1160
2003-09-30 230000 232000 227000 230000 625 1150
2003-10-01 230000 239000 230000 237000 276 1185
2003-10-02 239000 240000 237000 239000 236 1195
2003-10-03 242000 279000 242000 270000 1321 1350
2003-10-06 274000 274000 254000 259000 536 1295
2003-10-07 264000 264000 258000 259000 252 1295
2003-10-08 259000 264000 257000 259000 438 1295
2003-10-09 261000 261000 256000 258000 193 1290
2003-10-10 255000 257000 252000 255000 133 1275
2003-10-14 255000 258000 253000 253000 189 1265
2003-10-15 251000 259000 250000 255000 150 1275
2003-10-16 255000 259000 254000 257000 124 1285
2003-10-17 257000 268000 253000 268000 167 1340
2003-10-20 270000 275000 265000 274000 417 1370
2003-10-21 274000 274000 268000 268000 200 1340
2003-10-22 267000 267000 258000 259000 78 1295
2003-10-23 244000 252000 244000 247000 114 1235
2003-10-24 251000 252000 246000 247000 152 1235
2003-10-27 245000 247000 244000 244000 91 1220
2003-10-28 245000 247000 245000 246000 75 1230
2003-10-29 255000 256000 246000 247000 120 1235
2003-10-30 247000 254000 247000 248000 107 1240
2003-10-31 248000 252000 248000 251000 264 1255
2003-11-04 254000 255000 253000 253000 125 1265
2003-11-05 252000 253000 246000 252000 114 1260
2003-11-06 252000 254000 250000 250000 137 1250
2003-11-07 250000 250000 245000 245000 135 1225
2003-11-10 240000 243000 239000 240000 111 1200
2003-11-11 240000 243000 235000 238000 175 1190
2003-11-12 237000 240000 237000 239000 66 1195
2003-11-13 238000 244000 238000 242000 25 1210
2003-11-14 241000 243000 238000 238000 64 1190
2003-11-17 235000 235000 225000 227000 220 1135
2003-11-18 227000 228000 214000 217000 388 1085
2003-11-19 214000 214000 205000 209000 404 1045
2003-11-20 210000 213000 209000 211000 290 1055
2003-11-21 212000 213000 210000 212000 232 1060
2003-11-25 218000 218000 211000 212000 192 1060
2003-11-26 215000 215000 211000 212000 463 1060
2003-11-27 212000 216000 212000 213000 164 1065
2003-11-28 215000 215000 212000 212000 166 1060
2003-12-01 212000 212000 209000 212000 251 1060
2003-12-02 213000 214000 211000 212000 148 1060
2003-12-03 212000 214000 212000 213000 142 1065
2003-12-04 212000 213000 209000 209000 512 1045
2003-12-05 210000 212000 207000 208000 516 1040
2003-12-08 208000 209000 206000 207000 271 1035
2003-12-09 207000 208000 206000 207000 254 1035
2003-12-10 208000 210000 207000 210000 177 1050
2003-12-11 211000 212000 210000 212000 191 1060
2003-12-12 214000 218000 212000 217000 405 1085
2003-12-15 218000 218000 215000 218000 125 1090
2003-12-16 218000 218000 215000 215000 183 1075
2003-12-17 215000 216000 209000 209000 244 1045
2003-12-18 210000 213000 209000 210000 230 1050
2003-12-19 210000 213000 210000 212000 165 1060
2003-12-22 212000 214000 212000 214000 143 1070
2003-12-24 215000 217000 214000 214000 146 1070
2003-12-25 218000 218000 213000 214000 111 1070
2003-12-26 215000 217000 214000 217000 97 1085
2003-12-29 217000 218000 216000 218000 96 1090
2003-12-30 220000 220000 218000 218000 135 1090


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。