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
2012-01-04 900 907 900 901 11400 901
2012-01-05 904 904 896 897 7600 897
2012-01-06 896 900 894 894 7600 894
2012-01-10 895 901 894 894 6500 894
2012-01-11 897 899 894 897 5000 897
2012-01-12 902 903 896 897 7300 897
2012-01-13 904 909 902 909 9500 909
2012-01-16 911 911 898 903 7300 903
2012-01-17 899 907 899 902 5300 902
2012-01-18 906 906 899 901 5000 901
2012-01-19 901 908 901 907 10900 907
2012-01-20 909 925 908 924 12800 924
2012-01-23 929 933 926 932 9200 932
2012-01-24 934 936 930 931 17000 931
2012-01-25 930 937 920 936 19500 936
2012-01-26 939 939 930 935 8700 935
2012-01-27 942 946 938 943 22700 943
2012-01-30 943 950 941 948 14500 948
2012-01-31 948 960 946 951 18100 951
2012-02-01 945 949 942 945 13900 945
2012-02-02 942 945 942 943 12000 943
2012-02-03 944 944 939 941 7800 941
2012-02-06 942 943 935 939 11600 939
2012-02-07 936 937 933 935 8300 935
2012-02-08 935 943 930 943 15900 943
2012-02-09 942 944 935 939 8600 939
2012-02-10 941 941 936 936 6900 936
2012-02-13 933 948 933 946 6500 946
2012-02-14 946 954 941 954 15400 954
2012-02-15 954 958 949 950 11700 950
2012-02-16 954 955 945 953 8600 953
2012-02-17 954 959 948 951 14600 951
2012-02-20 950 954 943 948 19400 948
2012-02-21 948 958 948 953 10600 953
2012-02-22 956 965 952 965 11000 965
2012-02-23 967 967 955 960 23200 960
2012-02-24 960 965 956 959 34600 959
2012-02-27 960 966 960 963 16100 963
2012-02-28 964 979 963 973 26200 973
2012-02-29 972 981 972 976 30200 976
2012-03-01 975 989 970 975 15600 975
2012-03-02 969 980 969 978 13400 978
2012-03-05 982 986 982 984 10200 984
2012-03-06 988 988 982 985 9400 985
2012-03-07 984 1000 984 1000 22700 1000
2012-03-08 1001 1010 998 1007 46600 1007
2012-03-09 1009 1012 1000 1003 37000 1003
2012-03-12 1004 1009 999 999 14200 999
2012-03-13 998 999 994 994 15600 994
2012-03-14 997 1004 991 998 18100 998
2012-03-15 998 1005 998 1001 15800 1001
2012-03-16 1004 1005 997 997 15000 997
2012-03-19 997 1009 997 1003 9700 1003
2012-03-21 999 1010 999 1000 22400 1000
2012-03-22 998 1012 998 1012 15300 1012
2012-03-23 1009 1014 1009 1009 15900 1009
2012-03-26 1010 1011 1000 1001 26900 1001
2012-03-27 1006 1014 1004 1014 27000 1014
2012-03-28 994 994 977 984 29500 984
2012-03-29 982 990 973 986 13500 986
2012-03-30 982 996 976 986 16700 986
2012-04-02 986 986 974 981 11000 981
2012-04-03 981 981 974 974 6600 974
2012-04-04 974 977 960 963 16000 963
2012-04-05 956 968 956 968 6500 968
2012-04-06 966 972 962 972 8100 972
2012-04-09 957 968 954 957 14200 957
2012-04-10 952 956 947 950 14100 950
2012-04-11 945 951 940 945 10100 945
2012-04-12 953 967 948 967 10900 967
2012-04-13 967 969 963 967 6500 967
2012-04-16 957 974 957 966 9600 966
2012-04-17 957 974 953 963 7400 963
2012-04-18 972 988 966 988 18500 988
2012-04-19 988 988 978 979 8200 979
2012-04-20 974 979 970 971 6300 971
2012-04-23 978 978 972 972 7100 972
2012-04-24 971 973 970 972 5000 972
2012-04-25 980 995 970 995 14300 995
2012-04-26 994 998 971 994 13000 994
2012-04-27 985 994 981 982 14900 982
2012-05-01 976 978 970 970 11000 970
2012-05-02 974 974 962 966 3900 966
2012-05-07 952 968 948 953 21000 953
2012-05-08 953 964 941 963 10100 963
2012-05-09 956 957 951 953 7600 953
2012-05-10 955 955 951 955 8900 955
2012-05-11 959 962 945 945 8000 945
2012-05-14 940 969 940 949 6400 949
2012-05-15 945 968 943 966 13500 966
2012-05-16 973 973 964 965 19700 965
2012-05-17 959 963 941 946 10600 946
2012-05-18 940 943 932 942 23000 942
2012-05-21 935 945 934 937 7600 937
2012-05-22 939 951 937 937 9500 937
2012-05-23 942 950 929 950 13600 950
2012-05-24 936 942 920 924 10400 924
2012-05-25 937 937 918 919 6200 919
2012-05-28 919 921 901 907 7600 907
2012-05-29 907 924 901 915 8800 915
2012-05-30 915 915 907 910 6500 910
2012-05-31 907 912 902 911 9100 911
2012-06-01 909 915 903 915 6500 915
2012-06-04 910 911 902 903 8700 903
2012-06-05 903 909 901 909 9100 909
2012-06-06 919 951 910 951 11500 951
2012-06-07 948 957 942 949 8300 949
2012-06-08 949 949 930 942 17100 942
2012-06-11 930 933 924 928 5700 928
2012-06-12 922 933 919 933 9900 933
2012-06-13 932 932 922 923 12200 923
2012-06-14 923 928 920 928 6400 928
2012-06-15 925 981 910 981 14600 981
2012-06-18 936 946 933 946 9700 946
2012-06-19 945 957 945 948 5800 948
2012-06-20 954 954 942 947 6400 947
2012-06-21 958 963 954 963 7000 963
2012-06-22 952 963 950 962 3500 962
2012-06-25 960 960 946 946 7400 946
2012-06-26 942 960 942 955 5900 955
2012-06-27 960 966 952 966 5700 966
2012-06-28 969 980 969 978 9800 978
2012-06-29 966 978 966 973 8500 973
2012-07-02 978 978 962 964 6100 964
2012-07-03 967 984 967 983 9200 983
2012-07-04 983 988 971 985 9800 985
2012-07-05 990 990 984 984 4800 984
2012-07-06 989 990 978 980 11300 980
2012-07-09 974 987 972 972 2900 972
2012-07-10 978 986 976 976 5700 976
2012-07-11 983 983 970 970 2600 970
2012-07-12 970 976 970 974 4000 974
2012-07-13 968 974 968 969 4100 969
2012-07-17 975 975 967 967 4900 967
2012-07-18 967 974 952 952 4600 952
2012-07-19 952 962 951 962 3600 962
2012-07-20 956 956 945 946 4300 946
2012-07-23 949 954 931 931 5200 931
2012-07-24 930 950 923 934 5200 934
2012-07-25 959 959 931 931 15800 931
2012-07-26 946 946 919 929 15500 929
2012-07-27 932 934 927 928 6500 928
2012-07-30 928 928 923 928 5000 928
2012-07-31 928 928 910 916 12900 916
2012-08-01 916 924 916 920 6600 920
2012-08-02 924 926 924 925 8400 925
2012-08-03 926 927 917 922 5100 922
2012-08-06 922 927 914 915 10000 915
2012-08-07 915 919 915 916 4100 916
2012-08-08 915 927 915 923 8100 923
2012-08-09 925 925 920 924 4000 924
2012-08-10 925 927 920 927 4600 927
2012-08-13 927 930 926 928 4400 928
2012-08-14 930 947 930 943 9900 943
2012-08-15 943 944 941 943 3100 943
2012-08-16 949 967 949 965 11400 965
2012-08-17 969 970 965 970 6200 970
2012-08-20 970 970 961 962 3400 962
2012-08-21 968 975 956 975 7300 975
2012-08-22 979 984 974 984 12900 984
2012-08-23 981 982 972 978 8500 978
2012-08-24 972 979 972 979 3000 979
2012-08-27 977 995 973 991 15000 991
2012-08-28 990 997 981 992 12200 992
2012-08-29 983 999 983 999 12500 999
2012-08-30 992 997 985 990 3900 990
2012-08-31 985 990 979 988 4900 988
2012-09-03 982 988 979 979 5500 979
2012-09-04 969 970 961 962 11300 962
2012-09-05 955 955 950 952 6000 952
2012-09-06 952 975 944 974 11500 974
2012-09-07 969 990 969 981 12100 981
2012-09-10 981 981 972 980 1800 980
2012-09-11 972 985 971 979 9100 979
2012-09-12 978 988 978 985 2800 985
2012-09-13 988 988 980 981 4200 981
2012-09-14 988 988 975 977 14600 977
2012-09-18 984 990 979 990 8600 990
2012-09-19 990 996 953 996 15400 996
2012-09-20 990 999 990 999 15000 999
2012-09-21 995 997 988 989 9500 989
2012-09-24 993 995 990 993 3800 993
2012-09-25 993 1000 990 1000 15200 1000
2012-09-26 990 999 990 995 8400 995
2012-09-27 990 998 984 987 5500 987
2012-09-28 987 987 965 965 7700 965
2012-10-01 966 966 960 964 4100 964
2012-10-02 956 971 954 971 6800 971
2012-10-03 966 969 963 966 4000 966
2012-10-04 967 967 955 964 4100 964
2012-10-05 965 968 957 966 2800 966
2012-10-09 961 970 961 962 5700 962
2012-10-10 960 966 958 966 5500 966
2012-10-11 957 964 955 958 5400 958
2012-10-12 960 970 957 957 4200 957
2012-10-15 957 966 953 960 4400 960
2012-10-16 962 969 962 969 2800 969
2012-10-17 969 974 969 973 5200 973
2012-10-18 977 988 976 988 7900 988
2012-10-19 988 991 980 991 11900 991
2012-10-22 985 990 985 989 1600 989
2012-10-23 990 990 964 972 5200 972
2012-10-24 966 978 966 978 4300 978
2012-10-25 969 978 969 978 5100 978
2012-10-26 972 982 972 982 3700 982
2012-10-29 982 985 965 972 9300 972
2012-10-30 960 973 956 956 11700 956
2012-10-31 961 971 961 965 9100 965
2012-11-01 960 961 953 958 10600 958
2012-11-02 958 959 951 952 8900 952
2012-11-05 947 949 944 949 6500 949
2012-11-06 946 954 944 952 7300 952
2012-11-07 957 957 944 944 2900 944
2012-11-08 945 947 942 943 4300 943
2012-11-09 941 946 935 935 6500 935
2012-11-12 935 935 914 915 14800 915
2012-11-13 915 930 915 917 10400 917
2012-11-14 920 923 916 916 8000 916
2012-11-15 923 938 923 935 8600 935
2012-11-16 923 934 923 934 13100 934
2012-11-19 937 953 937 945 10800 945
2012-11-20 950 951 940 947 6000 947
2012-11-21 947 954 941 954 15100 954
2012-11-22 954 963 954 963 8200 963
2012-11-26 963 963 952 957 11300 957
2012-11-27 960 965 954 965 9400 965
2012-11-28 965 965 956 963 6300 963
2012-11-29 957 963 955 955 7900 955
2012-11-30 953 958 950 950 14600 950
2012-12-03 954 963 953 962 13900 962
2012-12-04 962 963 949 960 14000 960
2012-12-05 960 972 951 972 13000 972
2012-12-06 979 980 974 980 18400 980
2012-12-07 980 988 976 978 21400 978
2012-12-10 978 981 974 981 10800 981
2012-12-11 980 984 980 981 7900 981
2012-12-12 978 979 975 975 3500 975
2012-12-13 975 980 975 980 5700 980
2012-12-14 989 989 976 976 16200 976
2012-12-17 981 987 981 982 4300 982
2012-12-18 986 989 982 984 10000 984
2012-12-19 987 995 987 992 16500 992
2012-12-20 992 998 991 992 18300 992
2012-12-21 993 1002 982 986 23000 986
2012-12-25 994 994 976 990 12000 990
2012-12-26 990 993 982 985 10900 985
2012-12-27 982 992 982 990 14400 990
2012-12-28 985 992 984 984 11400 984


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。