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。
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
2005-01-04 99 99 96 97 53000 21.6
2005-01-05 98 99 97 98 54000 21.8
2005-01-06 98 98 97 97 63000 21.6
2005-01-07 99 101 98 100 405000 22.2
2005-01-11 100 100 99 99 199000 22
2005-01-12 99 99 98 98 57000 21.8
2005-01-13 98 99 98 99 52000 22
2005-01-14 98 100 98 100 115000 22.2
2005-01-17 101 101 100 100 147000 22.2
2005-01-18 100 100 99 100 42000 22.2
2005-01-19 99 100 98 99 101000 22
2005-01-20 99 100 98 99 119000 22
2005-01-21 97 99 97 97 109000 21.6
2005-01-24 98 99 97 98 120000 21.8
2005-01-25 99 99 98 99 110000 22
2005-01-26 98 99 98 99 71000 22
2005-01-27 99 100 99 100 106000 22.2
2005-01-28 100 122 100 118 1414999 26.2
2005-01-31 117 117 107 108 483000 24
2005-02-01 110 112 108 111 115000 24.7
2005-02-02 111 111 107 108 165000 24
2005-02-03 110 110 107 109 158000 24.2
2005-02-04 109 109 105 106 194000 23.6
2005-02-07 107 108 106 108 108000 24
2005-02-08 108 110 108 109 132000 24.2
2005-02-09 112 112 107 109 151000 24.2
2005-02-10 109 109 107 109 108000 24.2
2005-02-14 111 118 110 118 431000 26.2
2005-02-15 118 120 113 113 442000 25.1
2005-02-16 116 116 111 112 255000 24.9
2005-02-17 112 115 111 115 127000 25.6
2005-02-18 118 118 115 116 353000 25.8
2005-02-21 119 122 116 122 521000 27.1
2005-02-22 123 126 120 125 708999 27.8
2005-02-23 122 124 118 119 408000 26.4
2005-02-24 120 121 118 121 174000 26.9
2005-02-25 122 123 118 121 221000 26.9
2005-02-28 122 122 120 120 106000 26.7
2005-03-01 121 121 120 121 115000 26.9
2005-03-02 121 132 120 132 596000 29.3
2005-03-03 130 132 126 130 367000 28.9
2005-03-04 131 131 128 130 119000 28.9
2005-03-07 134 138 133 137 619000 30.4
2005-03-08 138 143 135 135 499000 30
2005-03-09 135 137 134 136 121000 30.2
2005-03-10 136 136 133 135 129000 30
2005-03-11 135 136 133 134 141000 29.8
2005-03-14 136 137 135 135 119000 30
2005-03-15 135 135 130 133 228000 29.6
2005-03-16 132 135 130 135 141000 30
2005-03-17 135 146 133 145 503000 32.2
2005-03-18 153 185 150 159 4983996 35.3
2005-03-22 173 209 165 209 5694995 46.4
2005-03-23 214 270 192 198 18412985 44
2005-03-24 208 238 207 226 7477994 50.2
2005-03-25 246 259 210 215 5448996 47.8
2005-03-28 200 209 184 185 2028998 41.1
2005-03-29 194 196 171 187 1534999 41.6
2005-03-30 192 193 180 184 895999 40.9
2005-03-31 187 187 175 182 635999 40.4
2005-04-01 183 201 174 198 3422997 44
2005-04-04 190 196 173 179 2111998 39.8
2005-04-05 180 180 174 176 605000 39.1
2005-04-06 175 176 170 173 734999 38.4
2005-04-07 170 183 167 176 1427999 39.1
2005-04-08 174 186 173 179 1221999 39.8
2005-04-11 180 182 173 176 446000 39.1
2005-04-12 175 177 172 172 248000 38.2
2005-04-13 175 186 173 180 1466999 40
2005-04-14 182 182 172 177 625000 39.3
2005-04-15 172 175 171 173 237000 38.4
2005-04-18 161 164 152 155 460000 34.4
2005-04-19 155 159 151 156 424000 34.7
2005-04-20 161 164 156 161 357000 35.8
2005-04-21 157 158 154 157 233000 34.9
2005-04-22 160 165 153 153 426000 34
2005-04-25 159 159 154 154 131000 34.2
2005-04-26 155 160 155 158 187000 35.1
2005-04-27 159 159 154 155 140000 34.4
2005-04-28 155 156 153 155 176000 34.4
2005-05-02 154 155 152 154 113000 34.2
2005-05-06 155 156 152 154 82000 34.2
2005-05-09 155 158 153 158 162000 35.1
2005-05-10 166 181 164 170 1742999 37.8
2005-05-11 176 189 175 186 2192998 41.3
2005-05-12 191 193 182 182 1130999 40.4
2005-05-13 180 185 175 185 275000 41.1
2005-05-16 183 183 170 175 267000 38.9
2005-05-17 172 173 156 158 333000 35.1
2005-05-18 161 163 158 163 127000 36.2
2005-05-19 162 162 158 160 99000 35.6
2005-05-20 161 162 160 161 78000 35.8
2005-05-23 162 172 161 165 199000 36.7
2005-05-24 165 169 158 167 265000 37.1
2005-05-25 167 167 162 167 142000 37.1
2005-05-26 164 164 159 163 112000 36.2
2005-05-27 163 163 160 161 130000 35.8
2005-05-30 161 169 158 168 231000 37.3
2005-05-31 169 170 162 168 235000 37.3
2005-06-01 166 168 166 168 110000 37.3
2005-06-02 170 188 170 187 1118999 41.6
2005-06-03 187 187 176 180 926999 40
2005-06-06 180 185 174 185 167000 41.1
2005-06-07 182 185 179 185 395000 41.1
2005-06-08 183 186 175 178 509000 39.6
2005-06-09 178 178 174 177 90000 39.3
2005-06-10 175 178 174 176 43000 39.1
2005-06-13 174 180 169 178 170000 39.6
2005-06-14 179 179 168 175 354000 38.9
2005-06-15 171 174 169 173 197000 38.4
2005-06-16 174 176 171 173 260000 38.4
2005-06-17 174 179 174 178 203000 39.6
2005-06-20 178 180 177 179 65000 39.8
2005-06-21 181 195 180 195 960999 43.3
2005-06-22 191 197 188 191 586000 42.4
2005-06-23 189 190 181 184 302000 40.9
2005-06-24 182 184 180 184 268000 40.9
2005-06-27 185 185 181 182 72000 40.4
2005-06-28 185 185 181 183 115000 40.7
2005-06-29 185 190 185 187 300000 41.6
2005-06-30 186 188 184 187 123000 41.6
2005-07-01 186 186 182 184 99000 40.9
2005-07-04 182 185 181 181 100000 40.2
2005-07-05 182 188 182 188 336000 41.8
2005-07-06 190 227 189 224 7015994 49.8
2005-07-07 232 238 203 210 4075997 46.7
2005-07-08 205 209 200 201 590000 44.7
2005-07-11 201 215 200 209 728999 46.4
2005-07-12 214 214 203 205 253000 45.6
2005-07-13 204 213 204 209 315000 46.4
2005-07-14 209 210 203 204 250000 45.3
2005-07-15 205 206 203 203 188000 45.1
2005-07-19 204 210 202 205 203000 45.6
2005-07-20 207 220 204 206 935999 45.8
2005-07-21 213 223 209 218 527000 48.4
2005-07-22 220 225 215 215 797999 47.8
2005-07-25 219 224 216 220 498000 48.9
2005-07-26 225 264 225 262 4488996 58.2
2005-07-27 280 284 248 248 6072995 55.1
2005-07-28 255 291 254 264 7509994 58.7
2005-07-29 263 276 251 252 1118999 56
2005-08-01 260 265 250 251 791999 55.8
2005-08-02 256 258 239 243 651999 54
2005-08-03 238 247 220 220 547000 48.9
2005-08-04 224 230 211 218 437000 48.4
2005-08-05 225 240 222 232 710999 51.6
2005-08-08 225 237 216 233 528000 51.8
2005-08-09 229 253 229 250 676999 55.6
2005-08-10 256 261 245 250 481000 55.6
2005-08-11 245 251 240 243 297000 54
2005-08-12 242 255 242 244 300000 54.2
2005-08-15 249 257 245 253 345000 56.2
2005-08-16 257 262 253 257 485000 57.1
2005-08-17 259 259 255 258 220000 57.3
2005-08-18 260 291 258 280 7312994 62.2
2005-08-19 277 278 264 272 1230999 60.4
2005-08-22 267 272 265 265 564000 58.9
2005-08-23 280 287 270 271 2320998 60.2
2005-08-24 274 281 270 276 742999 61.3
2005-08-25 278 278 271 271 476000 60.2
2005-08-26 273 275 272 275 253000 61.1
2005-08-29 273 287 273 284 1025999 63.1
2005-08-30 285 293 277 282 877999 62.7
2005-08-31 281 281 276 279 217000 62
2005-09-01 282 286 280 282 208000 62.7
2005-09-02 283 283 277 280 229000 62.2
2005-09-05 281 281 277 279 185000 62
2005-09-06 275 277 269 269 335000 59.8
2005-09-07 265 275 265 266 225000 59.1
2005-09-08 265 266 262 263 152000 58.4
2005-09-09 264 268 262 268 280000 59.6
2005-09-12 270 280 269 275 383000 61.1
2005-09-13 279 279 276 277 281000 61.6
2005-09-14 279 279 275 275 157000 61.1
2005-09-15 275 275 265 275 252000 61.1
2005-09-16 274 276 271 271 127000 60.2
2005-09-20 275 275 271 273 191000 60.7
2005-09-21 278 278 272 273 296000 60.7
2005-09-22 273 277 272 277 351000 61.6
2005-09-26 281 285 276 281 783999 62.4
2005-09-27 132 162 121 143 3076998 79.4
2005-09-28 136 143 130 134 1177999 74.4
2005-09-29 136 136 131 135 415000 75
2005-09-30 135 139 133 137 283000 76.1
2005-10-03 138 138 134 135 267000 75
2005-10-04 135 151 134 147 2359998 81.7
2005-10-05 147 175 142 175 3755997 97.2
2005-10-06 165 176 162 168 2750998 93.3
2005-10-07 166 169 157 158 994999 87.8
2005-10-11 159 166 154 166 785999 92.2
2005-10-12 170 170 162 166 769999 92.2
2005-10-13 169 169 160 162 471000 90
2005-10-14 161 162 157 157 359000 87.2
2005-10-17 158 159 151 151 336000 83.9
2005-10-18 153 157 152 157 326000 87.2
2005-10-19 156 157 153 155 117000 86.1
2005-10-20 155 165 155 164 490000 91.1
2005-10-21 163 164 155 161 314000 89.4
2005-10-24 159 160 156 157 226000 87.2
2005-10-25 160 160 153 156 206000 86.7
2005-10-26 154 157 154 157 139000 87.2
2005-10-27 157 157 153 153 256000 85
2005-10-28 154 156 154 154 241000 85.6
2005-10-31 155 160 155 159 411000 88.3
2005-11-01 161 166 160 161 966999 89.4
2005-11-02 163 164 157 159 598000 88.3
2005-11-04 159 160 156 158 391000 87.8
2005-11-07 160 161 157 161 392000 89.4
2005-11-08 164 164 160 162 497000 90
2005-11-09 162 165 160 162 509000 90
2005-11-10 162 163 158 158 412000 87.8
2005-11-11 158 159 155 158 306000 87.8
2005-11-14 157 158 155 156 271000 86.7
2005-11-15 155 155 139 148 625999 82.2
2005-11-16 145 146 141 145 418000 80.6
2005-11-17 147 153 146 150 470000 83.3
2005-11-18 150 152 148 150 402000 83.3
2005-11-21 145 148 144 148 711999 82.2
2005-11-22 147 148 144 146 401000 81.1
2005-11-24 143 144 141 142 849999 78.9
2005-11-25 141 147 139 147 699999 81.7
2005-11-28 147 148 143 145 411000 80.6
2005-11-29 147 148 144 146 384000 81.1
2005-11-30 145 148 145 146 368000 81.1
2005-12-01 148 164 148 159 2727998 88.3
2005-12-02 163 163 156 157 1142999 87.2
2005-12-05 159 160 156 159 537000 88.3
2005-12-06 159 159 156 158 335000 87.8
2005-12-07 156 157 155 155 564000 86.1
2005-12-08 155 160 153 156 642999 86.7
2005-12-09 155 161 154 160 833999 88.9
2005-12-12 165 172 165 169 2288998 93.9
2005-12-13 169 173 166 173 1269999 96.1
2005-12-14 174 184 173 177 3867997 98.3
2005-12-15 175 176 171 173 745999 96.1
2005-12-16 171 173 168 168 568000 93.3
2005-12-19 172 173 169 172 663999 95.6
2005-12-20 173 174 170 173 745999 96.1
2005-12-21 172 173 170 173 995999 96.1
2005-12-22 176 178 171 174 2323998 96.7
2005-12-26 174 175 171 172 1278999 95.6
2005-12-27 173 174 171 172 804999 95.6
2005-12-28 171 172 169 170 641999 94.4
2005-12-29 169 172 169 172 369000 95.6
2005-12-30 173 173 171 173 304000 96.1


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。