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
1995-01-04 2450 2450 2430 2430 6000 2430
1995-01-05 2410 2410 2370 2390 32000 2390
1995-01-06 2390 2390 2320 2320 57000 2320
1995-01-09 2300 2330 2280 2300 48000 2300
1995-01-10 2290 2300 2290 2300 65000 2300
1995-01-11 2340 2340 2290 2320 26000 2320
1995-01-12 2360 2360 2310 2310 16000 2310
1995-01-13 2300 2300 2290 2290 28000 2290
1995-01-17 2300 2310 2290 2310 41000 2310
1995-01-18 2320 2320 2230 2230 53000 2230
1995-01-19 2240 2240 2150 2150 43000 2150
1995-01-20 2160 2160 2020 2070 80000 2070
1995-01-23 2060 2060 2010 2010 64000 2010
1995-01-24 2030 2050 2030 2030 38000 2030
1995-01-25 2040 2050 2040 2050 17000 2050
1995-01-26 2040 2040 1980 1980 52000 1980
1995-01-27 1960 1970 1840 1850 112000 1850
1995-01-30 1910 1940 1890 1920 36000 1920
1995-01-31 1950 2020 1950 1950 31000 1950
1995-02-01 1960 2040 1950 2020 23000 2020
1995-02-02 2050 2050 2030 2040 22000 2040
1995-02-03 2020 2080 2020 2080 25000 2080
1995-02-06 2080 2080 2070 2080 33000 2080
1995-02-07 2080 2080 2060 2060 16000 2060
1995-02-08 2040 2080 1950 1950 25000 1950
1995-02-09 1980 2010 1980 1990 26000 1990
1995-02-10 2030 2050 2020 2050 43000 2050
1995-02-13 2050 2050 2040 2050 11000 2050
1995-02-14 2040 2040 2000 2020 38000 2020
1995-02-15 2020 2040 2020 2020 33000 2020
1995-02-16 2020 2020 2000 2000 6000 2000
1995-02-17 2010 2020 2000 2000 20000 2000
1995-02-20 2010 2010 1950 1950 17000 1950
1995-02-21 1950 1950 1900 1900 47000 1900
1995-02-22 1940 1950 1930 1950 110000 1950
1995-02-23 1950 1950 1930 1930 28000 1930
1995-02-24 1940 1940 1920 1940 42000 1940
1995-02-28 1920 1940 1900 1940 48000 1940
1995-03-01 1950 1950 1900 1920 70000 1920
1995-03-02 2000 2000 1950 1950 18000 1950
1995-03-03 1950 1970 1940 1950 29000 1950
1995-03-06 1940 1950 1940 1940 16000 1940
1995-03-07 1920 1930 1900 1900 12000 1900
1995-03-08 1930 1930 1900 1930 37000 1930
1995-03-09 1920 1930 1900 1900 22000 1900
1995-03-10 1900 1920 1890 1910 59000 1910
1995-03-13 1900 1910 1900 1900 22000 1900
1995-03-14 1900 1930 1900 1930 11000 1930
1995-03-15 1900 1960 1900 1960 7000 1960
1995-03-16 1950 1960 1950 1960 9000 1960
1995-03-17 1990 1990 1960 1970 13000 1970
1995-03-20 1970 1970 1960 1970 17000 1970
1995-03-22 1940 1980 1940 1980 10000 1980
1995-03-23 1830 1860 1830 1860 37000 1860
1995-03-24 1850 1850 1800 1800 26000 1800
1995-03-27 1820 1840 1780 1820 100000 1820
1995-03-28 1830 1840 1810 1840 31000 1840
1995-03-29 1850 1850 1800 1830 83000 1830
1995-03-30 1820 1850 1740 1740 74000 1740
1995-03-31 1770 1800 1700 1720 57000 1720
1995-04-03 1530 1530 1530 1530 43000 1530
1995-04-04 1620 1650 1620 1620 55000 1620
1995-04-05 1630 1640 1630 1640 13000 1640
1995-04-06 1640 1640 1600 1600 23000 1600
1995-04-07 1630 1630 1580 1580 35000 1580
1995-04-10 1590 1600 1580 1600 35000 1600
1995-04-11 1600 1630 1550 1550 33000 1550
1995-04-12 1580 1640 1580 1620 33000 1620
1995-04-13 1620 1630 1610 1620 14000 1620
1995-04-14 1630 1630 1610 1620 11000 1620
1995-04-17 1630 1630 1600 1600 20000 1600
1995-04-18 1630 1630 1570 1630 37000 1630
1995-04-19 1630 1630 1600 1630 101000 1630
1995-04-20 1660 1670 1650 1660 48000 1660
1995-04-21 1600 1660 1600 1660 35000 1660
1995-04-24 1650 1650 1610 1610 19000 1610
1995-04-25 1610 1660 1610 1660 12000 1660
1995-04-26 1630 1640 1610 1620 34000 1620
1995-04-27 1630 1630 1620 1630 17000 1630
1995-04-28 1640 1660 1640 1640 34000 1640
1995-05-01 1720 1720 1720 1720 10000 1720
1995-05-02 1720 1720 1690 1700 67000 1700
1995-05-08 1700 1700 1690 1700 53000 1700
1995-05-09 1700 1700 1620 1670 27000 1670
1995-05-10 1650 1690 1650 1650 16000 1650
1995-05-11 1650 1670 1620 1640 78000 1640
1995-05-12 1630 1660 1580 1600 93000 1600
1995-05-15 1600 1600 1550 1550 52000 1550
1995-05-16 1590 1590 1590 1590 4000 1590
1995-05-17 1590 1600 1590 1600 7000 1600
1995-05-18 1580 1580 1550 1550 54000 1550
1995-05-19 1550 1560 1530 1550 83000 1550
1995-05-22 1510 1510 1480 1500 63000 1500
1995-05-23 1500 1520 1490 1520 233000 1520
1995-05-24 1520 1520 1490 1500 22000 1500
1995-05-25 1500 1500 1490 1500 43000 1500
1995-05-26 1500 1570 1500 1570 26000 1570
1995-05-29 1520 1570 1520 1570 10000 1570
1995-05-30 1550 1570 1550 1570 3000 1570
1995-05-31 1580 1590 1550 1550 24000 1550
1995-06-01 1600 1600 1570 1600 7000 1600
1995-06-02 1620 1640 1620 1640 13000 1640
1995-06-05 1600 1610 1600 1600 12000 1600
1995-06-06 1600 1610 1600 1600 104000 1600
1995-06-07 1610 1610 1600 1600 13000 1600
1995-06-08 1600 1600 1550 1550 45000 1550
1995-06-09 1550 1590 1550 1590 44000 1590
1995-06-12 1550 1560 1550 1550 28000 1550
1995-06-13 1550 1560 1530 1560 35000 1560
1995-06-14 1520 1530 1520 1530 17000 1530
1995-06-15 1530 1580 1530 1580 44000 1580
1995-06-16 1590 1640 1590 1640 140000 1640
1995-06-19 1630 1630 1600 1600 40000 1600
1995-06-20 1600 1610 1570 1600 98000 1600
1995-06-21 1540 1600 1540 1600 27000 1600
1995-06-22 1610 1610 1600 1600 8000 1600
1995-06-23 1560 1600 1560 1600 11000 1600
1995-06-26 1600 1600 1600 1600 12000 1600
1995-06-27 1560 1590 1520 1590 76000 1590
1995-06-28 1590 1590 1590 1590 22000 1590
1995-06-30 1590 1590 1590 1590 4000 1590
1995-07-03 1580 1580 1580 1580 6000 1580
1995-07-04 1570 1600 1570 1600 44000 1600
1995-07-05 1570 1600 1570 1600 40000 1600
1995-07-06 1600 1640 1560 1640 42000 1640
1995-07-07 1640 1640 1600 1600 21000 1600
1995-07-10 1630 1640 1610 1620 137000 1620
1995-07-11 1620 1620 1500 1590 22000 1590
1995-07-12 1600 1600 1530 1530 16000 1530
1995-07-13 1530 1610 1530 1600 32000 1600
1995-07-14 1580 1580 1550 1560 48000 1560
1995-07-17 1560 1560 1550 1550 7000 1550
1995-07-18 1550 1550 1510 1510 69000 1510
1995-07-19 1510 1580 1500 1580 77000 1580
1995-07-20 1610 1610 1560 1560 26000 1560
1995-07-21 1510 1570 1510 1530 24000 1530
1995-07-24 1600 1600 1590 1600 9000 1600
1995-07-25 1600 1600 1580 1590 24000 1590
1995-07-26 1590 1600 1580 1600 27000 1600
1995-07-27 1580 1600 1580 1600 27000 1600
1995-07-28 1590 1600 1560 1590 32000 1590
1995-07-31 1600 1610 1590 1600 57000 1600
1995-08-01 1600 1600 1550 1550 11000 1550
1995-08-02 1590 1590 1530 1530 42000 1530
1995-08-03 1600 1720 1600 1700 84000 1700
1995-08-04 1670 1720 1620 1720 30000 1720
1995-08-07 1660 1660 1610 1610 20000 1610
1995-08-08 1600 1620 1590 1620 57000 1620
1995-08-09 1600 1650 1600 1620 56000 1620
1995-08-10 1610 1630 1610 1620 21000 1620
1995-08-11 1620 1630 1610 1620 66000 1620
1995-08-14 1620 1620 1580 1620 94000 1620
1995-08-15 1620 1630 1620 1620 51000 1620
1995-08-16 1630 1680 1620 1620 123000 1620
1995-08-17 1650 1770 1640 1770 142000 1770
1995-08-18 1750 1790 1740 1780 148000 1780
1995-08-21 1780 1800 1750 1750 15000 1750
1995-08-22 1760 1790 1760 1790 160000 1790
1995-08-23 1780 1800 1750 1750 82000 1750
1995-08-24 1780 1780 1750 1770 87000 1770
1995-08-25 1780 1780 1770 1770 95000 1770
1995-08-28 1780 1780 1770 1770 37000 1770
1995-08-29 1770 1800 1770 1800 21000 1800
1995-08-30 1800 1800 1700 1790 29000 1790
1995-08-31 1800 1800 1790 1790 17000 1790
1995-09-01 1800 1800 1770 1770 45000 1770
1995-09-04 1780 1780 1700 1700 29000 1700
1995-09-05 1730 1750 1700 1750 20000 1750
1995-09-06 1720 1750 1720 1740 31000 1740
1995-09-07 1710 1730 1710 1730 2000 1730
1995-09-08 1730 1750 1730 1750 60000 1750
1995-09-11 1740 1740 1720 1730 19000 1730
1995-09-12 1730 1730 1720 1730 49000 1730
1995-09-13 1710 1710 1670 1670 41000 1670
1995-09-14 1730 1750 1700 1700 64000 1700
1995-09-18 1700 1700 1690 1690 28000 1690
1995-09-19 1690 1690 1690 1690 9000 1690
1995-09-20 1700 1700 1620 1650 85000 1650
1995-09-21 1600 1630 1600 1630 22000 1630
1995-09-22 1640 1650 1630 1650 87000 1650
1995-09-25 1650 1650 1650 1650 67000 1650
1995-09-26 1660 1690 1660 1690 45000 1690
1995-09-27 1690 1720 1690 1710 30000 1710
1995-09-28 1700 1700 1690 1690 6000 1690
1995-09-29 1660 1680 1650 1650 9000 1650
1995-10-02 1710 1790 1710 1780 30000 1780
1995-10-03 1780 1780 1710 1730 31000 1730
1995-10-04 1730 1770 1730 1770 16000 1770
1995-10-05 1750 1750 1720 1720 7000 1720
1995-10-06 1730 1770 1730 1770 22000 1770
1995-10-09 1750 1800 1750 1790 54000 1790
1995-10-11 1780 1790 1750 1750 16000 1750
1995-10-12 1780 1780 1740 1750 38000 1750
1995-10-13 1750 1770 1720 1720 25000 1720
1995-10-16 1780 1780 1750 1750 16000 1750
1995-10-17 1760 1760 1700 1730 43000 1730
1995-10-18 1750 1750 1730 1730 10000 1730
1995-10-19 1730 1750 1730 1750 50000 1750
1995-10-20 1780 1780 1750 1780 45000 1780
1995-10-23 1780 1800 1780 1780 103000 1780
1995-10-24 1800 1850 1800 1850 67000 1850
1995-10-25 1840 1840 1790 1810 138000 1810
1995-10-26 1810 1840 1810 1840 110000 1840
1995-10-27 1850 1870 1840 1870 93000 1870
1995-10-30 1870 1900 1840 1880 103000 1880
1995-10-31 1890 1930 1890 1920 126000 1920
1995-11-01 1910 1940 1910 1930 102000 1930
1995-11-02 1960 1980 1940 1980 82000 1980
1995-11-06 1980 2020 1970 1990 146000 1990
1995-11-07 1990 1990 1960 1980 21000 1980
1995-11-08 1970 1970 1960 1970 36000 1970
1995-11-09 1970 1970 1950 1950 46000 1950
1995-11-10 1910 1910 1820 1820 64000 1820
1995-11-13 1800 1810 1790 1790 17000 1790
1995-11-14 1790 1790 1790 1790 18000 1790
1995-11-15 1790 1820 1790 1820 33000 1820
1995-11-16 1820 1820 1820 1820 29000 1820
1995-11-17 1850 1850 1800 1800 53000 1800
1995-11-20 1810 1810 1800 1810 37000 1810
1995-11-21 1840 1840 1800 1820 67000 1820
1995-11-22 1800 1810 1790 1800 36000 1800
1995-11-24 1790 1790 1770 1790 63000 1790
1995-11-27 1790 1790 1770 1770 34000 1770
1995-11-28 1770 1780 1760 1760 70000 1760
1995-11-29 1780 1810 1780 1800 86000 1800
1995-11-30 1800 1800 1780 1780 37000 1780
1995-12-01 1780 1780 1740 1740 40000 1740
1995-12-04 1760 1800 1740 1770 208000 1770
1995-12-05 1770 1770 1760 1760 23000 1760
1995-12-06 1790 1790 1750 1770 86000 1770
1995-12-07 1800 1850 1790 1850 85000 1850
1995-12-08 1800 1830 1770 1770 109000 1770
1995-12-11 1780 1780 1770 1780 33000 1780
1995-12-12 1780 1780 1700 1760 52000 1760
1995-12-13 1750 1750 1660 1680 135000 1680
1995-12-14 1700 1790 1680 1790 87000 1790
1995-12-15 1790 1800 1770 1800 76000 1800
1995-12-18 1830 1830 1800 1800 20000 1800
1995-12-19 1810 1810 1800 1800 28000 1800
1995-12-20 1830 1830 1780 1780 52000 1780
1995-12-21 1720 1750 1720 1740 18000 1740
1995-12-22 1740 1770 1730 1770 11000 1770
1995-12-25 1740 1770 1740 1760 37000 1760
1995-12-26 1750 1770 1740 1770 19000 1770
1995-12-27 1780 1810 1770 1770 17000 1770
1995-12-28 1730 1730 1720 1720 18000 1720
1995-12-29 1730 1780 1690 1690 50000 1690


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。