個別株価データ

個別株価データ

東証1部(卸売業)
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
1986-01-04 333 337 333 334 178000 1670
1986-01-06 340 349 340 349 66000 1745
1986-01-07 342 345 342 343 87000 1715
1986-01-08 340 345 338 345 135000 1725
1986-01-09 344 351 339 339 208000 1695
1986-01-10 342 347 341 344 199000 1720
1986-01-13 349 352 345 349 263000 1745
1986-01-14 349 349 338 340 194000 1700
1986-01-16 349 351 345 350 254000 1750
1986-01-17 351 352 345 348 146000 1740
1986-01-18 343 356 343 356 345000 1780
1986-01-20 366 375 357 357 1488000 1785
1986-01-21 369 373 364 373 1351000 1865
1986-01-22 370 380 370 372 2818000 1860
1986-01-23 372 374 363 366 532000 1830
1986-01-24 365 367 358 362 356000 1810
1986-01-25 367 368 360 365 250000 1825
1986-01-27 365 366 356 358 176000 1790
1986-01-28 357 357 348 350 274000 1750
1986-01-29 350 361 349 353 247000 1765
1986-01-30 354 358 352 352 156000 1760
1986-01-31 360 372 357 371 714000 1855
1986-02-01 372 372 360 360 229000 1800
1986-02-03 368 368 362 362 386000 1810
1986-02-04 362 366 361 366 290000 1830
1986-02-05 365 385 362 374 1954000 1870
1986-02-06 379 381 368 371 850000 1855
1986-02-07 370 370 365 370 334000 1850
1986-02-10 371 402 370 398 4374000 1990
1986-02-12 403 419 398 410 6515000 2050
1986-02-13 410 411 390 394 1676000 1970
1986-02-14 395 396 381 389 759000 1945
1986-02-15 385 394 381 389 308000 1945
1986-02-17 392 394 383 385 281000 1925
1986-02-18 390 390 375 385 321000 1925
1986-02-19 382 395 376 395 486000 1975
1986-02-20 395 395 381 381 261000 1905
1986-02-21 385 387 380 385 162000 1925
1986-02-22 383 389 378 378 152000 1890
1986-02-24 378 380 373 373 206000 1865
1986-02-25 375 378 371 376 255000 1880
1986-02-26 371 371 368 368 515000 1840
1986-02-27 373 380 371 380 338000 1900
1986-02-28 385 385 376 376 242000 1880
1986-03-01 379 384 377 380 198000 1900
1986-03-03 375 380 375 380 126000 1900
1986-03-04 381 381 375 379 175000 1895
1986-03-05 379 379 371 371 291000 1855
1986-03-06 371 375 371 374 306000 1870
1986-03-07 383 383 375 375 235000 1875
1986-03-10 378 385 375 375 285000 1875
1986-03-11 375 375 374 374 275000 1870
1986-03-12 375 380 375 378 563000 1890
1986-03-13 380 380 374 377 298000 1885
1986-03-14 377 379 375 375 300000 1875
1986-03-15 377 379 375 379 196000 1895
1986-03-17 379 379 374 374 416000 1870
1986-03-18 374 375 369 369 306000 1845
1986-03-19 369 370 367 367 229000 1835
1986-03-20 369 375 368 369 235000 1845
1986-03-22 370 378 368 368 308000 1840
1986-03-24 368 370 358 363 315000 1815
1986-03-25 361 362 358 360 240000 1800
1986-03-26 361 361 358 358 363000 1790
1986-03-27 361 361 358 358 210000 1790
1986-03-28 360 361 359 360 175000 1800
1986-03-29 361 364 360 362 132000 1810
1986-03-31 362 380 362 378 188000 1890
1986-04-01 378 385 369 375 264000 1875
1986-04-02 373 375 372 372 86000 1860
1986-04-03 372 373 362 367 183000 1835
1986-04-04 368 370 362 362 118000 1810
1986-04-05 366 366 364 365 38000 1825
1986-04-07 364 365 362 362 78000 1810
1986-04-08 361 365 360 365 80000 1825
1986-04-09 361 365 358 358 139000 1790
1986-04-10 359 360 359 360 80000 1800
1986-04-11 365 368 361 362 94000 1810
1986-04-14 362 365 362 363 105000 1815
1986-04-15 363 363 360 360 136000 1800
1986-04-16 360 361 357 360 84000 1800
1986-04-17 360 365 359 360 163000 1800
1986-04-18 360 363 360 360 171000 1800
1986-04-19 360 360 360 360 51000 1800
1986-04-21 361 365 360 361 125000 1805
1986-04-22 362 365 361 361 144000 1805
1986-04-23 365 390 363 390 592000 1950
1986-04-24 395 395 380 380 1025000 1900
1986-04-25 385 398 383 390 927000 1950
1986-04-26 398 398 387 387 781000 1935
1986-04-28 392 395 385 390 428000 1950
1986-04-30 381 386 380 380 148000 1900
1986-05-01 378 380 366 370 170000 1850
1986-05-02 370 377 368 369 151000 1845
1986-05-06 370 373 368 368 83000 1840
1986-05-07 368 373 365 365 162000 1825
1986-05-08 366 375 366 374 329000 1870
1986-05-09 370 375 368 374 102000 1870
1986-05-12 370 375 370 372 126000 1860
1986-05-13 370 370 366 368 159000 1840
1986-05-14 367 370 366 366 89000 1830
1986-05-15 368 379 368 378 102000 1890
1986-05-16 378 378 367 374 137000 1870
1986-05-17 366 373 366 366 102000 1830
1986-05-19 371 371 367 369 71000 1845
1986-05-20 366 367 363 364 186000 1820
1986-05-21 364 371 363 370 98000 1850
1986-05-22 368 370 366 370 92000 1850
1986-05-23 370 371 365 365 250000 1825
1986-05-24 366 369 366 368 88000 1840
1986-05-26 369 370 368 368 122000 1840
1986-05-27 369 370 366 368 198000 1840
1986-05-28 370 370 365 366 486000 1830
1986-05-29 369 369 366 366 189000 1830
1986-05-30 366 367 366 367 252000 1835
1986-05-31 367 370 367 370 95000 1850
1986-06-02 371 385 370 384 460000 1920
1986-06-03 395 397 385 388 1112000 1940
1986-06-04 397 405 396 403 2706000 2015
1986-06-05 407 411 400 405 2501000 2025
1986-06-06 420 443 420 440 13256000 2200
1986-06-07 444 444 431 431 3572000 2155
1986-06-09 435 448 435 442 5036000 2210
1986-06-10 425 435 424 424 1563000 2120
1986-06-11 424 429 415 415 871000 2075
1986-06-12 418 422 414 414 517000 2070
1986-06-13 416 419 410 411 537000 2055
1986-06-16 411 413 410 411 330000 2055
1986-06-17 412 412 405 411 366000 2055
1986-06-18 407 410 406 407 187000 2035
1986-06-19 406 407 400 401 574000 2005
1986-06-20 401 405 400 400 633000 2000
1986-06-21 401 415 400 415 334000 2075
1986-06-23 420 420 405 406 293000 2030
1986-06-24 408 414 408 408 330000 2040
1986-06-25 410 413 408 413 215000 2065
1986-06-26 415 418 410 410 282000 2050
1986-06-27 410 415 405 415 508000 2075
1986-06-28 416 430 413 428 767000 2140
1986-06-30 433 433 423 430 992000 2150
1986-07-01 443 447 435 436 2268000 2180
1986-07-02 476 500 468 495 12132000 2475
1986-07-03 520 544 516 517 12912000 2585
1986-07-04 520 538 495 534 6253000 2670
1986-07-05 535 544 502 502 2403000 2510
1986-07-07 505 515 491 500 1362000 2500
1986-07-08 475 490 475 485 1149000 2425
1986-07-09 490 499 485 490 759000 2450
1986-07-10 490 493 470 475 663000 2375
1986-07-11 475 480 471 471 506000 2355
1986-07-14 490 504 481 498 715000 2490
1986-07-15 499 500 485 485 491000 2425
1986-07-16 475 484 475 475 431000 2375
1986-07-17 476 480 475 475 293000 2375
1986-07-18 476 480 475 475 394000 2375
1986-07-19 479 480 475 477 214000 2385
1986-07-21 475 477 453 475 505000 2375
1986-07-22 475 480 455 468 465000 2340
1986-07-23 465 469 455 455 312000 2275
1986-07-24 460 460 455 457 240000 2285
1986-07-25 458 459 451 451 375000 2255
1986-07-26 450 458 445 445 272000 2225
1986-07-28 445 450 440 445 265000 2225
1986-07-29 441 445 430 430 273000 2150
1986-07-30 430 435 421 426 373000 2130
1986-07-31 424 430 415 420 384000 2100
1986-08-01 415 450 415 440 374000 2200
1986-08-02 436 446 436 444 151000 2220
1986-08-04 445 446 431 431 255000 2155
1986-08-05 430 430 426 429 148000 2145
1986-08-06 431 435 426 427 136000 2135
1986-08-07 428 458 427 458 451000 2290
1986-08-08 461 474 440 440 551000 2200
1986-08-11 445 445 435 440 145000 2200
1986-08-12 430 439 429 431 199000 2155
1986-08-13 431 436 430 430 171000 2150
1986-08-14 430 450 430 438 333000 2190
1986-08-15 440 450 438 445 235000 2225
1986-08-18 385 400 385 390 900000 1950
1986-08-19 400 415 400 414 760000 2070
1986-08-20 424 429 415 415 371000 2075
1986-08-21 415 420 401 401 306000 2005
1986-08-22 401 403 397 398 215000 1990
1986-08-23 395 398 393 397 196000 1985
1986-08-25 400 400 397 398 96000 1990
1986-08-26 398 405 397 397 302000 1985
1986-08-27 400 400 393 393 208000 1965
1986-08-28 394 397 389 389 182000 1945
1986-08-29 388 389 385 385 146000 1925
1986-08-30 383 390 383 383 182000 1915
1986-09-01 384 400 383 397 163000 1985
1986-09-02 384 398 383 385 150000 1925
1986-09-03 387 395 386 395 101000 1975
1986-09-04 395 398 385 385 91000 1925
1986-09-05 388 389 385 389 91000 1945
1986-09-06 390 395 385 385 97000 1925
1986-09-08 386 390 385 385 96000 1925
1986-09-09 386 386 380 384 138000 1920
1986-09-10 376 385 376 376 205000 1880
1986-09-11 367 376 367 367 219000 1835
1986-09-12 365 367 360 366 229000 1830
1986-09-16 368 369 360 360 115000 1800
1986-09-17 361 361 355 355 103000 1775
1986-09-18 351 352 350 350 110000 1750
1986-09-19 351 355 350 350 96000 1750
1986-09-22 353 355 350 354 101000 1770
1986-09-24 355 360 355 356 71000 1780
1986-09-25 361 365 355 355 202000 1775
1986-09-26 355 358 355 358 150000 1790
1986-09-27 357 358 355 355 129000 1775
1986-09-29 355 355 345 350 284000 1750
1986-09-30 350 350 345 345 143000 1725
1986-10-01 325 335 320 320 233000 1600
1986-10-02 325 330 323 325 164000 1625
1986-10-03 326 330 325 327 112000 1635
1986-10-04 347 355 347 355 49000 1775
1986-10-06 358 358 345 354 101000 1770
1986-10-07 341 345 335 341 65000 1705
1986-10-08 341 346 338 338 104000 1690
1986-10-09 336 340 336 338 34000 1690
1986-10-13 343 348 343 343 17000 1715
1986-10-14 344 345 343 343 39000 1715
1986-10-15 348 348 343 343 77000 1715
1986-10-16 343 346 340 340 43000 1700
1986-10-17 340 344 340 340 93000 1700
1986-10-20 335 335 330 330 99000 1650
1986-10-21 329 330 325 325 75000 1625
1986-10-22 326 330 323 323 96000 1615
1986-10-23 323 326 323 325 111000 1625
1986-10-24 328 330 326 326 171000 1630
1986-10-25 326 327 325 325 65000 1625
1986-10-27 327 330 327 327 54000 1635
1986-10-28 330 335 327 335 116000 1675
1986-10-29 335 341 335 340 133000 1700
1986-10-30 345 370 345 368 186000 1840
1986-10-31 368 370 358 358 231000 1790
1986-11-01 359 359 358 358 76000 1790
1986-11-04 355 355 350 350 48000 1750
1986-11-05 368 368 350 351 102000 1755
1986-11-06 352 352 335 343 148000 1715
1986-11-07 345 350 345 347 70000 1735
1986-11-10 355 358 347 357 88000 1785
1986-11-11 347 355 347 355 61000 1775
1986-11-12 358 360 352 360 67000 1800
1986-11-13 360 375 352 375 252000 1875
1986-11-14 380 394 375 380 859000 1900
1986-11-17 384 389 372 374 234000 1870
1986-11-18 374 376 374 376 139000 1880
1986-11-19 374 375 365 365 61000 1825
1986-11-20 365 366 365 366 70000 1830
1986-11-21 366 367 355 356 60000 1780
1986-11-22 357 366 357 366 44000 1830
1986-11-25 367 369 360 360 31000 1800
1986-11-26 364 364 360 361 32000 1805
1986-11-27 358 365 358 365 64000 1825
1986-11-28 365 365 362 362 93000 1810
1986-11-29 365 365 362 362 124000 1810
1986-12-01 369 370 366 370 140000 1850
1986-12-02 370 374 366 373 67000 1865
1986-12-03 378 380 371 372 140000 1860
1986-12-04 377 377 372 377 250000 1885
1986-12-05 377 377 373 373 262000 1865
1986-12-06 373 375 370 373 185000 1865
1986-12-08 374 385 374 383 325000 1915
1986-12-09 387 387 376 382 206000 1910
1986-12-10 380 385 377 378 188000 1890
1986-12-11 378 381 378 381 121000 1905
1986-12-12 372 378 372 372 137000 1860
1986-12-15 377 377 369 369 87000 1845
1986-12-16 370 374 360 361 248000 1805
1986-12-17 361 365 360 361 85000 1805
1986-12-18 359 360 356 356 111000 1780
1986-12-19 351 355 350 354 152000 1770
1986-12-22 350 351 347 347 175000 1735
1986-12-23 345 348 341 341 220000 1705
1986-12-24 343 343 340 340 242000 1700
1986-12-25 341 341 339 339 283000 1695
1986-12-26 337 337 331 336 437000 1680
1986-12-27 331 335 330 334 1123000 1670


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。