個別株価データ

個別株価データ

東証2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。
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
2002-01-04 112 112 112 112 3000 224
2002-01-07 112 112 110 112 7000 224
2002-01-09 110 110 106 106 13000 212
2002-01-10 119 119 119 119 8000 238
2002-01-15 110 110 110 110 1000 220
2002-01-16 110 110 110 110 3000 220
2002-01-17 110 110 110 110 5000 220
2002-01-18 110 110 105 105 7000 210
2002-01-25 118 118 118 118 4000 236
2002-02-01 110 110 110 110 1000 220
2002-02-04 110 110 110 110 1000 220
2002-02-05 107 108 107 108 2000 216
2002-02-07 110 110 110 110 1000 220
2002-02-08 110 113 110 110 7000 220
2002-02-12 110 110 110 110 9000 220
2002-02-15 105 110 105 110 11000 220
2002-02-19 108 108 108 108 5000 216
2002-02-20 105 108 105 108 4000 216
2002-02-21 108 108 108 108 1000 216
2002-02-22 108 108 108 108 2000 216
2002-02-25 108 108 108 108 6000 216
2002-02-26 108 108 108 108 2000 216
2002-02-27 105 105 105 105 7000 210
2002-02-28 108 108 108 108 1000 216
2002-03-04 108 108 108 108 7000 216
2002-03-05 106 106 106 106 10000 212
2002-03-07 107 110 107 110 3000 220
2002-03-08 110 110 110 110 5000 220
2002-03-11 105 107 105 105 10000 210
2002-03-12 85 98 85 98 26000 196
2002-03-13 99 99 99 99 3000 198
2002-03-14 101 101 101 101 3000 202
2002-03-18 109 109 109 109 1000 218
2002-03-20 107 107 107 107 1000 214
2002-03-25 115 115 115 115 4000 230
2002-03-26 100 100 100 100 1000 200
2002-04-01 105 105 105 105 3000 210
2002-04-02 105 105 105 105 1000 210
2002-04-04 105 105 104 104 4000 208
2002-04-05 95 100 95 100 7000 200
2002-04-08 102 105 102 103 5000 206
2002-04-09 105 105 105 105 2000 210
2002-04-10 118 118 118 118 6000 236
2002-04-25 112 112 112 112 3000 224
2002-05-02 97 102 97 102 3000 204
2002-05-07 99 99 99 99 2000 198
2002-05-08 101 101 101 101 1000 202
2002-05-09 107 107 107 107 3000 214
2002-05-10 117 117 117 117 6000 234
2002-05-16 105 105 101 101 3000 202
2002-05-20 101 101 101 101 2000 202
2002-05-21 101 101 101 101 1000 202
2002-05-22 102 102 101 101 9000 202
2002-05-23 101 101 101 101 4000 202
2002-05-24 102 102 101 101 9000 202
2002-05-27 104 104 104 104 3000 208
2002-05-29 101 101 100 100 15000 200
2002-05-30 101 101 101 101 4000 202
2002-06-03 104 104 104 104 3000 208
2002-06-05 104 106 104 105 5000 210
2002-06-06 106 106 106 106 3000 212
2002-06-07 104 104 103 103 12000 206
2002-06-10 110 110 110 110 7000 220
2002-06-11 107 107 107 107 3000 214
2002-06-13 105 105 105 105 7000 210
2002-06-14 105 105 100 100 32000 200
2002-06-17 100 100 100 100 14000 200
2002-06-18 109 109 100 100 14000 200
2002-06-20 101 101 101 101 1000 202
2002-06-21 100 100 100 100 10000 200
2002-06-25 109 109 107 109 8000 218
2002-06-27 101 101 100 100 22000 200
2002-06-28 100 100 100 100 25000 200
2002-07-03 100 100 100 100 6000 200
2002-07-04 100 101 100 100 38000 200
2002-07-05 100 102 100 102 15000 204
2002-07-08 100 100 100 100 2000 200
2002-07-09 100 100 100 100 5000 200
2002-07-10 102 102 102 102 8000 204
2002-07-12 100 100 100 100 7000 200
2002-07-15 100 100 100 100 10000 200
2002-07-16 100 100 100 100 4000 200
2002-07-17 100 100 100 100 10000 200
2002-07-22 100 100 100 100 1000 200
2002-07-24 100 100 100 100 5000 200
2002-07-25 105 105 105 105 4000 210
2002-07-26 100 100 100 100 2000 200
2002-07-29 90 92 90 92 6000 184
2002-07-30 100 100 100 100 10000 200
2002-07-31 100 100 100 100 5000 200
2002-08-05 100 115 100 115 5000 230
2002-08-06 101 105 101 105 4000 210
2002-08-08 104 104 103 103 3000 206
2002-08-09 103 104 102 102 4000 204
2002-08-12 92 100 92 100 13000 200
2002-08-13 100 100 100 100 3000 200
2002-08-14 100 100 100 100 3000 200
2002-08-15 99 100 99 100 4000 200
2002-08-16 100 100 100 100 1000 200
2002-08-19 117 117 117 117 5000 234
2002-08-26 115 115 115 115 3000 230
2002-08-27 101 101 101 101 4000 202
2002-08-29 110 110 100 104 17000 208
2002-09-04 100 100 100 100 1000 200
2002-09-05 101 101 101 101 2000 202
2002-09-06 101 101 101 101 1000 202
2002-09-09 103 103 100 100 7000 200
2002-09-10 104 104 104 104 10000 208
2002-09-17 100 100 100 100 1000 200
2002-09-20 101 101 101 101 1000 202
2002-09-25 104 104 104 104 3000 208
2002-10-02 102 102 102 102 1000 204
2002-10-04 94 100 94 100 6000 200
2002-10-07 100 100 100 100 2000 200
2002-10-08 101 101 100 100 4000 200
2002-10-09 101 101 101 101 3000 202
2002-10-10 105 105 100 100 16000 200
2002-10-16 103 103 95 95 2000 190
2002-10-18 96 96 96 96 2000 192
2002-10-25 105 105 105 105 4000 210
2002-10-29 101 101 101 101 5000 202
2002-10-30 97 97 97 97 1000 194
2002-11-06 99 99 99 99 1000 198
2002-11-08 108 108 103 103 6000 206
2002-11-11 101 101 101 101 11000 202
2002-11-13 103 103 103 103 2000 206
2002-11-18 93 93 93 93 5000 186
2002-11-22 93 93 92 92 2000 184
2002-11-25 89 89 81 81 5000 162
2002-11-26 81 81 81 81 6000 162
2002-11-27 82 82 82 82 8000 164
2002-11-28 75 75 75 75 1000 150
2002-11-29 85 85 72 72 23000 144
2002-12-02 72 72 70 70 7000 140
2002-12-03 70 70 70 70 36000 140
2002-12-04 73 73 70 70 3000 140
2002-12-05 72 72 70 70 15000 140
2002-12-06 72 72 72 72 1000 144
2002-12-09 73 73 73 73 9000 146
2002-12-10 72 73 72 73 22000 146
2002-12-12 71 72 71 71 6000 142
2002-12-13 74 74 74 74 1000 148
2002-12-16 72 72 71 72 3000 144
2002-12-17 70 70 70 70 4000 140
2002-12-18 70 73 70 73 4000 146
2002-12-19 71 71 71 71 4000 142
2002-12-20 71 71 71 71 7000 142
2002-12-24 71 71 71 71 4000 142
2002-12-25 78 78 70 70 8000 140


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。