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
1989-01-04 0 5400 5400 5400 1000 900
1989-01-05 0 5450 5400 5450 5000 908.3
1989-01-06 0 5400 5390 5390 6000 898.3
1989-01-09 0 5100 5000 5100 3000 850
1989-01-10 0 5000 5000 5000 2000 833.3
1989-01-11 0 5100 5100 5100 5000 850
1989-01-12 0 5110 5110 5110 1000 851.7
1989-01-13 0 5110 5110 5110 1000 851.7
1989-01-17 0 5300 5300 5300 1000 883.3
1989-01-18 0 5300 5300 5300 1000 883.3
1989-01-19 0 5300 5300 5300 4000 883.3
1989-01-20 0 5300 5200 5200 42000 866.7
1989-01-23 0 5350 5350 5350 4000 891.7
1989-01-24 0 5340 5340 5340 1000 890
1989-01-25 0 5350 5350 5350 2000 891.7
1989-01-26 0 5450 5390 5450 7000 908.3
1989-01-27 0 5600 5400 5600 14000 933.3
1989-01-28 0 5800 5600 5800 4000 966.7
1989-01-30 0 6000 5910 6000 13000 1000
1989-01-31 0 6510 6100 6510 11000 1085
1989-02-01 0 6900 6650 6900 25000 1150
1989-02-02 0 7400 7000 7400 8000 1233.3
1989-02-03 0 7500 7410 7410 6000 1235
1989-02-06 0 7500 7490 7500 5000 1250
1989-02-07 0 7500 7490 7490 5000 1248.3
1989-02-08 0 7500 7450 7470 6000 1245
1989-02-09 0 7450 7300 7300 13000 1216.7
1989-02-10 0 7500 7350 7500 11000 1250
1989-02-13 0 7800 7550 7800 6000 1300
1989-02-14 0 7900 7800 7900 4000 1316.7
1989-02-15 0 8150 8000 8000 443000 1333.3
1989-02-16 0 8100 8000 8000 20000 1333.3
1989-02-17 0 8000 7800 7800 8000 1300
1989-02-20 0 7700 7690 7690 5000 1281.7
1989-02-21 0 7590 7580 7580 4000 1263.3
1989-02-22 0 7580 7400 7400 2000 1233.3
1989-02-23 0 7500 7400 7400 45000 1233.3
1989-02-27 0 7490 7400 7400 41000 1233.3
1989-02-28 0 7400 7400 7400 31000 1233.3
1989-03-01 0 7500 7400 7400 27000 1233.3
1989-03-02 0 7400 7400 7400 5000 1233.3
1989-03-03 0 7500 7450 7500 5000 1250
1989-03-06 0 8100 7890 8100 12000 1350
1989-03-07 0 8500 8200 8500 11000 1416.7
1989-03-08 0 9000 8510 9000 15000 1500
1989-03-10 0 9000 8900 9000 6000 1500
1989-03-14 0 8720 8720 8720 50000 1453.3
1989-03-15 0 8900 8750 8900 53000 1483.3
1989-03-16 0 8750 8750 8750 2000 1458.3
1989-03-17 0 8750 8750 8750 1000 1458.3
1989-03-20 0 8750 8730 8730 2000 1455
1989-03-22 0 8700 8700 8700 2000 1450
1989-03-24 0 8700 8400 8700 33000 1450
1989-03-27 0 9100 9000 9000 5000 1500
1989-03-28 0 4600 4600 4600 6000 1533.3
1989-03-29 0 4610 4600 4600 4000 1533.3
1989-03-30 0 4600 4500 4500 5000 1500
1989-03-31 0 4500 4500 4500 1000 1500
1989-04-04 0 4600 4590 4590 3000 1530
1989-04-05 0 4590 4580 4580 2000 1526.7
1989-04-07 0 4550 4550 4550 1000 1516.7
1989-04-11 0 4500 4500 4500 1000 1500
1989-04-12 0 4300 4300 4300 1000 1433.3
1989-04-14 0 4100 4100 4100 2000 1366.7
1989-04-17 0 4100 4100 4100 1000 1366.7
1989-04-19 0 4500 4400 4400 4000 1466.7
1989-04-20 0 4560 4560 4560 5000 1520
1989-04-21 0 4750 4610 4750 9000 1583.3
1989-04-24 0 4900 4820 4850 19000 1616.7
1989-04-25 0 4880 4850 4860 12000 1620
1989-04-26 0 4880 4870 4880 11000 1626.7
1989-04-27 0 4900 4880 4900 4000 1633.3
1989-04-28 0 5000 4920 4930 6000 1643.3
1989-05-01 0 5000 4960 5000 8000 1666.7
1989-05-02 0 5100 4960 5100 7000 1700
1989-05-08 0 5220 5200 5220 2000 1740
1989-05-09 0 5250 5210 5250 7000 1750
1989-05-10 0 5310 5310 5310 2000 1770
1989-05-11 0 5510 5340 5510 3000 1836.7
1989-05-12 0 6000 5990 6000 4000 2000
1989-05-15 0 6000 5980 6000 3000 2000
1989-05-16 0 6000 5950 6000 3000 2000
1989-05-17 0 6000 5950 5950 2000 1983.3
1989-05-18 0 5750 5750 5750 3000 1916.7
1989-05-19 0 5700 5700 5700 2000 1900
1989-05-22 0 5440 5200 5200 5000 1733.3
1989-05-23 0 5000 4940 4990 17000 1663.3
1989-05-24 0 5000 4900 4900 9000 1633.3
1989-05-25 0 5010 4960 5010 3000 1670
1989-05-26 0 5100 5000 5000 10000 1666.7
1989-05-29 0 5000 5000 5000 3000 1666.7
1989-05-30 0 5100 4900 5100 9000 1700
1989-06-01 0 5100 5000 5000 7000 1666.7
1989-06-05 0 4800 4800 4800 1000 1600
1989-06-06 0 4800 4800 4800 2000 1600
1989-06-09 0 4700 4700 4700 1000 1566.7
1989-06-12 0 4800 4800 4800 2000 1600
1989-06-13 0 4800 4800 4800 2000 1600
1989-06-15 0 4800 4800 4800 2000 1600
1989-06-19 0 4800 4700 4700 4000 1566.7
1989-06-20 0 4750 4750 4750 3000 1583.3
1989-06-21 0 4750 4750 4750 1000 1583.3
1989-06-23 0 4400 4400 4400 1000 1466.7
1989-06-26 0 4200 4200 4200 2000 1400
1989-06-27 0 4300 4300 4300 1000 1433.3
1989-06-30 0 4500 4360 4500 12000 1500
1989-07-03 0 4750 4500 4500 3000 1500
1989-07-04 0 4600 4600 4600 1000 1533.3
1989-07-05 0 4600 4600 4600 2000 1533.3
1989-07-06 0 4600 4590 4600 2000 1533.3
1989-07-07 0 4700 4650 4700 6000 1566.7
1989-07-10 0 4660 4650 4650 3000 1550
1989-07-11 0 4650 4650 4650 2000 1550
1989-07-12 0 4650 4600 4600 4000 1533.3
1989-07-13 0 4610 4610 4610 1000 1536.7
1989-07-14 0 4650 4630 4630 4000 1543.3
1989-07-17 0 4670 4670 4670 2000 1556.7
1989-07-20 0 4670 4670 4670 2000 1556.7
1989-07-21 0 4640 4600 4600 2000 1533.3
1989-07-25 0 4650 4610 4650 3000 1550
1989-07-28 0 4800 4800 4800 1000 1600
1989-07-31 0 5010 4900 5010 3000 1670
1989-08-01 0 5000 5000 5000 5000 1666.7
1989-08-02 0 5100 5010 5100 4000 1700
1989-08-03 0 5100 5100 5100 1000 1700
1989-08-04 0 5100 5100 5100 4000 1700
1989-08-07 0 5300 5300 5300 2000 1766.7
1989-08-11 0 6000 5900 6000 8000 2000
1989-08-14 0 6000 5990 6000 4000 2000
1989-08-15 0 5980 5900 5980 2000 1993.3
1989-08-17 0 5700 5690 5700 3000 1900
1989-08-21 0 5590 5590 5590 1000 1863.3
1989-08-22 0 5400 5400 5400 1000 1800
1989-08-25 0 5400 5400 5400 2000 1800
1989-08-28 0 5700 5500 5680 3000 1893.3
1989-08-29 0 5500 5100 5100 9000 1700
1989-08-30 0 5390 5200 5390 2000 1796.7
1989-09-01 0 5450 5270 5450 5000 1816.7
1989-09-05 0 5600 5500 5500 6000 1833.3
1989-09-07 0 5600 5600 5600 5000 1866.7
1989-09-08 0 5600 5550 5600 5000 1866.7
1989-09-11 0 5690 5600 5690 3000 1896.7
1989-09-12 0 5600 5500 5500 2000 1833.3
1989-09-13 0 5600 5600 5600 2000 1866.7
1989-09-14 0 5600 5500 5500 2000 1833.3
1989-09-19 0 5620 5620 5620 1000 1873.3
1989-09-20 0 5650 5650 5650 1000 1883.3
1989-09-21 0 5650 5630 5630 4000 1876.7
1989-09-22 0 5690 5650 5690 3000 1896.7
1989-09-25 0 5650 5650 5650 7000 1883.3
1989-09-26 0 5700 5670 5670 3000 1890
1989-09-27 0 6000 5700 6000 13000 2000
1989-09-28 0 6000 5990 6000 4000 2000
1989-09-29 0 6000 5990 6000 6000 2000
1989-10-02 0 6100 6010 6100 4000 2033.3
1989-10-03 0 6200 6200 6200 3000 2066.7
1989-10-04 0 6560 6290 6560 2000 2186.7
1989-10-05 0 6400 6400 6400 8000 2133.3
1989-10-06 0 6400 6100 6100 6000 2033.3
1989-10-09 0 6500 6500 6500 1000 2166.7
1989-10-11 0 6500 6440 6500 5000 2166.7
1989-10-12 0 6890 6500 6890 9000 2296.7
1989-10-13 0 6970 6850 6850 6000 2283.3
1989-10-16 0 6650 6600 6610 4000 2203.3
1989-10-17 0 6900 6800 6900 7000 2300
1989-10-18 0 7100 7100 7100 14000 2366.7
1989-10-19 0 7300 7200 7300 18000 2433.3
1989-10-20 0 7500 7310 7500 18000 2500
1989-10-23 0 7700 7700 7700 4000 2566.7
1989-10-24 0 7800 7650 7710 13000 2570
1989-10-25 0 7750 7750 7750 5000 2583.3
1989-10-26 0 7700 7200 7200 12000 2400
1989-10-27 0 7290 7200 7200 8000 2400
1989-10-30 0 7400 7400 7400 2000 2466.7
1989-10-31 0 7500 7400 7500 9000 2500
1989-11-01 0 7450 7350 7350 6000 2450
1989-11-02 0 7110 7100 7110 4000 2370
1989-11-06 0 7050 6940 6950 12000 2316.7
1989-11-07 0 6950 6800 6800 16000 2266.7
1989-11-08 0 6700 6600 6600 103000 2200
1989-11-09 0 6700 6600 6650 46000 2216.7
1989-11-10 0 6670 6600 6600 21000 2200
1989-11-13 0 6620 6600 6620 13000 2206.7
1989-11-14 0 6700 6600 6660 23000 2220
1989-11-15 0 6700 6610 6680 14000 2226.7
1989-11-16 0 6650 6620 6650 7000 2216.7
1989-11-17 0 6670 6630 6660 19000 2220
1989-11-20 0 6670 6660 6660 9000 2220
1989-11-21 0 6670 6630 6650 19000 2216.7
1989-11-22 0 6750 6640 6750 16000 2250
1989-11-24 0 7300 6800 7300 64000 2433.3
1989-11-27 0 7400 7200 7300 28000 2433.3
1989-11-28 0 7300 7100 7300 22000 2433.3
1989-11-29 0 7300 7200 7300 25000 2433.3
1989-11-30 0 7400 7300 7300 27000 2433.3
1989-12-01 0 7450 7250 7400 73000 2466.7
1989-12-04 0 7400 7350 7350 5000 2450
1989-12-05 0 7400 7300 7340 10000 2446.7
1989-12-06 0 7450 7310 7350 16000 2450
1989-12-07 0 7400 7300 7390 54000 2463.3
1989-12-08 0 7450 7400 7400 27000 2466.7
1989-12-11 0 7450 7400 7400 36000 2466.7
1989-12-12 0 7400 7400 7400 4000 2466.7
1989-12-13 0 7500 7400 7450 32000 2483.3
1989-12-14 0 7700 7410 7700 22000 2566.7
1989-12-15 0 8150 7700 8100 35000 2700
1989-12-18 0 8300 8110 8300 9000 2766.7
1989-12-19 0 8300 8010 8010 6000 2670
1989-12-20 0 8200 8010 8200 6000 2733.3
1989-12-21 0 8300 8200 8200 19000 2733.3
1989-12-22 0 8320 8260 8320 18000 2773.3
1989-12-25 0 8600 8410 8500 18000 2833.3
1989-12-26 0 8750 8700 8750 20000 2916.7
1989-12-27 0 9000 9000 9000 17000 3000
1989-12-28 0 9660 9250 9660 26000 3220


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。