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
2007-01-04 1215 1230 1200 1218 36000 1218
2007-01-05 1218 1229 1208 1213 87000 1213
2007-01-09 1204 1252 1203 1244 169000 1244
2007-01-10 1257 1257 1243 1246 155000 1246
2007-01-11 1229 1244 1215 1215 72000 1215
2007-01-12 1235 1258 1226 1245 115000 1245
2007-01-15 1245 1274 1245 1270 75000 1270
2007-01-16 1269 1276 1255 1275 95000 1275
2007-01-17 1275 1284 1271 1280 62000 1280
2007-01-18 1283 1293 1282 1282 72000 1282
2007-01-19 1281 1282 1269 1279 50000 1279
2007-01-22 1305 1316 1293 1303 122000 1303
2007-01-23 1309 1318 1300 1314 86000 1314
2007-01-24 1315 1333 1315 1333 126000 1333
2007-01-25 1333 1391 1299 1391 418000 1391
2007-01-26 1394 1428 1393 1418 412000 1418
2007-01-29 1421 1505 1421 1496 397000 1496
2007-01-30 1477 1495 1474 1476 344000 1476
2007-01-31 1477 1477 1450 1467 228000 1467
2007-02-01 1467 1539 1451 1539 344000 1539
2007-02-02 1523 1578 1518 1565 367000 1565
2007-02-05 1580 1588 1571 1581 313000 1581
2007-02-06 1552 1573 1550 1571 197000 1571
2007-02-07 1570 1570 1535 1545 151000 1545
2007-02-08 1550 1597 1501 1585 370000 1585
2007-02-09 1588 1636 1584 1625 274000 1625
2007-02-13 1613 1673 1610 1625 441000 1625
2007-02-14 1625 1679 1625 1662 249000 1662
2007-02-15 1669 1695 1665 1688 179000 1688
2007-02-16 1700 1723 1681 1718 344000 1718
2007-02-19 1739 1740 1721 1721 159000 1721
2007-02-20 1720 1740 1705 1739 173000 1739
2007-02-21 1734 1748 1720 1725 222000 1725
2007-02-22 1722 1768 1721 1748 277000 1748
2007-02-23 1766 1792 1763 1783 256000 1783
2007-02-26 1798 1799 1773 1780 172000 1780
2007-02-27 1765 1780 1745 1754 185000 1754
2007-02-28 1634 1740 1634 1733 250000 1733
2007-03-01 1703 1758 1703 1749 310000 1749
2007-03-02 1749 1760 1722 1759 159000 1759
2007-03-05 1740 1740 1650 1656 181000 1656
2007-03-06 1607 1648 1607 1647 240000 1647
2007-03-07 1680 1698 1668 1668 201000 1668
2007-03-08 1668 1696 1653 1693 76000 1693
2007-03-09 1671 1719 1669 1706 258000 1706
2007-03-12 1705 1711 1680 1693 131000 1693
2007-03-13 1693 1704 1676 1677 102000 1677
2007-03-14 1631 1652 1618 1621 215000 1621
2007-03-15 1622 1648 1622 1639 143000 1639
2007-03-16 1644 1644 1595 1596 168000 1596
2007-03-19 1591 1599 1573 1591 105000 1591
2007-03-20 1593 1615 1593 1608 142000 1608
2007-03-22 1612 1641 1612 1630 103000 1630
2007-03-23 1641 1658 1620 1644 145000 1644
2007-03-26 1655 1660 1630 1647 177000 1647
2007-03-27 1646 1650 1627 1631 110000 1631
2007-03-28 1632 1635 1601 1608 180000 1608
2007-03-29 1609 1620 1576 1595 137000 1595
2007-03-30 1616 1619 1596 1613 98000 1613
2007-04-02 1614 1614 1555 1562 139000 1562
2007-04-03 1565 1597 1556 1579 175000 1579
2007-04-04 1585 1599 1568 1592 124000 1592
2007-04-05 1592 1599 1572 1584 87000 1584
2007-04-06 1593 1593 1561 1566 109000 1566
2007-04-09 1569 1610 1569 1597 103000 1597
2007-04-10 1577 1595 1577 1584 99000 1584
2007-04-11 1600 1647 1597 1617 128000 1617
2007-04-12 1617 1631 1615 1622 116000 1622
2007-04-13 1621 1626 1593 1594 78000 1594
2007-04-16 1594 1611 1590 1592 73000 1592
2007-04-17 1609 1609 1583 1593 93000 1593
2007-04-18 1594 1644 1592 1643 258000 1643
2007-04-19 1630 1630 1610 1617 138000 1617
2007-04-20 1625 1637 1598 1606 170000 1606
2007-04-23 1651 1661 1615 1623 236000 1623
2007-04-24 1623 1623 1590 1593 159000 1593
2007-04-25 1581 1581 1552 1556 181000 1556
2007-04-26 1559 1580 1555 1578 85000 1578
2007-04-27 1608 1608 1584 1605 144000 1605
2007-05-01 1598 1606 1586 1595 78500 1595
2007-05-02 1575 1595 1564 1593 105200 1593
2007-05-07 1592 1613 1590 1611 84000 1611
2007-05-08 1611 1619 1602 1612 71500 1612
2007-05-09 1615 1615 1582 1599 69100 1599
2007-05-10 1583 1596 1579 1585 65100 1585
2007-05-11 1566 1573 1552 1559 97200 1559
2007-05-14 1599 1609 1593 1598 123400 1598
2007-05-15 1590 1590 1557 1563 68300 1563
2007-05-16 1585 1585 1555 1572 73300 1572
2007-05-17 1564 1580 1556 1561 73500 1561
2007-05-18 1562 1566 1524 1535 83600 1535
2007-05-21 1554 1554 1528 1540 50200 1540
2007-05-22 1535 1545 1513 1542 87700 1542
2007-05-23 1544 1545 1521 1540 54600 1540
2007-05-24 1540 1555 1526 1546 77500 1546
2007-05-25 1540 1550 1527 1537 127300 1537
2007-05-28 1558 1562 1533 1539 55000 1539
2007-05-29 1547 1551 1528 1541 65900 1541
2007-05-30 1566 1575 1546 1561 91800 1561
2007-05-31 1574 1580 1556 1563 44600 1563
2007-06-01 1569 1579 1560 1572 63900 1572
2007-06-04 1583 1583 1556 1564 84500 1564
2007-06-05 1560 1572 1520 1532 110700 1532
2007-06-06 1547 1552 1529 1533 66300 1533
2007-06-07 1521 1549 1521 1546 72000 1546
2007-06-08 1563 1563 1522 1531 118400 1531
2007-06-11 1550 1568 1537 1543 93700 1543
2007-06-12 1555 1576 1548 1562 123300 1562
2007-06-13 1535 1550 1532 1540 54300 1540
2007-06-14 1540 1571 1540 1568 187600 1568
2007-06-15 1578 1579 1563 1578 41500 1578
2007-06-18 1580 1594 1580 1591 70300 1591
2007-06-19 1595 1598 1589 1597 51900 1597
2007-06-20 1598 1609 1593 1602 87300 1602
2007-06-21 1599 1603 1593 1602 87200 1602
2007-06-22 1603 1603 1596 1601 55200 1601
2007-06-25 1599 1607 1558 1558 158100 1558
2007-06-26 1530 1584 1530 1573 88700 1573
2007-06-27 1560 1570 1550 1561 63100 1561
2007-06-28 1565 1600 1562 1600 73700 1600
2007-06-29 1595 1598 1583 1589 60700 1589
2007-07-02 1589 1592 1575 1576 78000 1576
2007-07-03 1576 1584 1550 1556 156300 1556
2007-07-04 1551 1568 1524 1534 88200 1534
2007-07-05 1547 1562 1545 1553 52700 1553
2007-07-06 1550 1552 1524 1531 73800 1531
2007-07-09 1526 1547 1522 1528 54800 1528
2007-07-10 1522 1529 1520 1522 73900 1522
2007-07-11 1582 1630 1552 1622 398100 1622
2007-07-12 1622 1628 1581 1592 147500 1592
2007-07-13 1573 1600 1568 1588 139100 1588
2007-07-17 1599 1599 1573 1577 72300 1577
2007-07-18 1578 1593 1555 1583 127900 1583
2007-07-19 1585 1625 1585 1623 162600 1623
2007-07-20 1625 1650 1621 1639 160100 1639
2007-07-23 1625 1637 1607 1620 101000 1620
2007-07-24 1625 1665 1617 1662 150500 1662
2007-07-25 1635 1654 1626 1648 145700 1648
2007-07-26 1658 1660 1570 1587 192000 1587
2007-07-27 1549 1592 1528 1573 252400 1573
2007-07-30 1543 1586 1530 1539 196700 1539
2007-07-31 1572 1578 1535 1572 150500 1572
2007-08-01 1573 1573 1515 1520 310000 1520
2007-08-02 1520 1520 1472 1494 258300 1494
2007-08-03 1474 1480 1455 1471 227500 1471
2007-08-06 1451 1483 1450 1477 127800 1477
2007-08-07 1478 1478 1439 1440 158800 1440
2007-08-08 1440 1460 1439 1450 184900 1450
2007-08-09 1491 1545 1451 1457 441800 1457
2007-08-10 1458 1520 1435 1500 275100 1500
2007-08-13 1451 1473 1430 1443 220800 1443
2007-08-14 1440 1460 1420 1450 166300 1450
2007-08-15 1445 1448 1415 1416 80800 1416
2007-08-16 1403 1420 1376 1415 105100 1415
2007-08-17 1420 1455 1386 1389 153200 1389
2007-08-20 1431 1431 1392 1401 89500 1401
2007-08-21 1400 1460 1396 1457 200300 1457
2007-08-22 1457 1468 1432 1468 104500 1468
2007-08-23 1448 1500 1448 1491 132900 1491
2007-08-24 1472 1484 1456 1481 159300 1481
2007-08-27 1490 1516 1486 1516 110000 1516
2007-08-28 1516 1516 1475 1485 82300 1485
2007-08-29 1450 1460 1432 1454 70200 1454
2007-08-30 1434 1457 1430 1444 94000 1444
2007-08-31 1480 1489 1455 1484 134000 1484
2007-09-03 1500 1510 1477 1483 88100 1483
2007-09-04 1450 1488 1450 1481 76200 1481
2007-09-05 1461 1476 1427 1437 128200 1437
2007-09-06 1397 1440 1373 1428 170400 1428
2007-09-07 1440 1440 1411 1425 124300 1425
2007-09-10 1437 1471 1409 1413 84400 1413
2007-09-11 1414 1442 1401 1427 122200 1427
2007-09-12 1442 1442 1410 1412 95700 1412
2007-09-13 1428 1428 1395 1410 78400 1410
2007-09-14 1470 1470 1430 1442 131600 1442
2007-09-18 1435 1436 1390 1394 131200 1394
2007-09-19 1414 1459 1414 1438 71700 1438
2007-09-20 1469 1469 1415 1430 84300 1430
2007-09-21 1410 1417 1372 1380 104900 1380
2007-09-25 1380 1391 1362 1380 44900 1380
2007-09-26 1399 1414 1382 1413 58800 1413
2007-09-27 1429 1448 1403 1446 85600 1446
2007-09-28 1486 1486 1425 1445 127100 1445
2007-10-01 1473 1487 1451 1470 56000 1470
2007-10-02 1490 1499 1484 1484 78400 1484
2007-10-03 1499 1511 1486 1511 69700 1511
2007-10-04 1508 1516 1490 1516 78500 1516
2007-10-05 1510 1522 1496 1502 68000 1502
2007-10-09 1502 1511 1488 1490 42400 1490
2007-10-10 1493 1506 1482 1488 31600 1488
2007-10-11 1455 1525 1455 1518 90900 1518
2007-10-12 1490 1519 1490 1493 48000 1493
2007-10-15 1493 1518 1491 1511 46000 1511
2007-10-16 1495 1510 1458 1468 70900 1468
2007-10-17 1466 1468 1432 1438 66600 1438
2007-10-18 1447 1498 1447 1490 70500 1490
2007-10-19 1467 1467 1432 1432 85500 1432
2007-10-22 1232 1232 1232 1232 24300 1232
2007-10-23 1235 1257 1165 1215 606700 1215
2007-10-24 1220 1230 1121 1139 401400 1139
2007-10-25 1139 1139 1045 1080 426900 1080
2007-10-26 1138 1144 1074 1090 297500 1090
2007-10-29 1103 1138 1103 1116 180100 1116
2007-10-30 1117 1159 1111 1159 262300 1159
2007-10-31 1173 1200 1157 1193 275500 1193
2007-11-01 1190 1191 1154 1168 309800 1168
2007-11-02 1150 1165 1130 1149 144800 1149
2007-11-05 1146 1149 1111 1120 166400 1120
2007-11-06 1112 1145 1100 1122 280800 1122
2007-11-07 1129 1135 1106 1116 211100 1116
2007-11-08 1100 1103 1060 1083 175200 1083
2007-11-09 1080 1085 1054 1062 184500 1062
2007-11-12 1069 1080 1037 1066 205700 1066
2007-11-13 1071 1083 1057 1077 136400 1077
2007-11-14 1080 1110 1080 1105 130700 1105
2007-11-15 1118 1141 1108 1131 169500 1131
2007-11-16 1128 1132 1087 1100 138700 1100
2007-11-19 1102 1116 1073 1077 100100 1077
2007-11-20 1077 1077 1021 1066 209400 1066
2007-11-21 1069 1072 1051 1056 93300 1056
2007-11-22 1056 1079 1047 1064 94700 1064
2007-11-26 1069 1094 1067 1090 130000 1090
2007-11-27 1090 1116 1077 1107 154800 1107
2007-11-28 1117 1123 1097 1123 168700 1123
2007-11-29 1113 1137 1111 1120 137700 1120
2007-11-30 1134 1152 1123 1135 118100 1135
2007-12-03 1170 1177 1153 1169 98900 1169
2007-12-04 1175 1175 1151 1151 140900 1151
2007-12-05 1151 1164 1140 1150 145400 1150
2007-12-06 1160 1175 1159 1172 142200 1172
2007-12-07 1190 1202 1180 1198 144400 1198
2007-12-10 1203 1215 1201 1210 125800 1210
2007-12-11 1212 1236 1212 1230 331000 1230
2007-12-12 1231 1237 1215 1229 119800 1229
2007-12-13 1225 1234 1194 1194 156100 1194
2007-12-14 1191 1217 1191 1195 133300 1195
2007-12-17 1197 1198 1146 1146 131400 1146
2007-12-18 1180 1224 1166 1192 146700 1192
2007-12-19 1190 1198 1174 1181 104300 1181
2007-12-20 1200 1200 1176 1179 154400 1179
2007-12-21 1180 1189 1171 1185 129600 1185
2007-12-25 1185 1205 1182 1201 85000 1201
2007-12-26 1177 1230 1177 1221 126700 1221
2007-12-27 1205 1215 1197 1210 51100 1210
2007-12-28 1190 1193 1175 1180 25700 1180


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。