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
1998-01-05 1710 1710 1680 1680 1100 1680
1998-01-06 1690 1690 1680 1690 700 1690
1998-01-07 1700 1700 1690 1690 1300 1690
1998-01-08 1690 1690 1690 1690 200 1690
1998-01-09 1690 1700 1690 1700 200 1700
1998-01-12 1700 1700 1690 1690 10400 1690
1998-01-13 1700 1700 1690 1700 4700 1700
1998-01-14 1700 1700 1690 1700 4900 1700
1998-01-16 1700 1710 1700 1710 45500 1710
1998-01-21 1710 1710 1710 1710 300 1710
1998-01-22 1710 1710 1710 1710 100 1710
1998-01-23 1710 1720 1710 1710 7300 1710
1998-01-26 1710 1720 1710 1710 11900 1710
1998-01-28 1710 1720 1700 1710 7100 1710
1998-01-29 1710 1710 1700 1700 8600 1700
1998-01-30 1710 1710 1700 1710 7800 1710
1998-02-02 1700 1710 1700 1700 5400 1700
1998-02-03 1720 1720 1700 1710 52200 1710
1998-02-04 1700 1710 1700 1710 1000 1710
1998-02-05 1700 1710 1700 1710 500 1710
1998-02-06 1720 1720 1710 1710 1500 1710
1998-02-09 1700 1740 1700 1740 26000 1740
1998-02-10 1710 1730 1710 1730 30100 1730
1998-02-12 1730 1730 1730 1730 6000 1730
1998-02-13 1710 1710 1710 1710 1000 1710
1998-02-16 1700 1730 1700 1720 9000 1720
1998-02-17 1720 1740 1720 1730 36400 1730
1998-02-18 1720 1730 1720 1730 5800 1730
1998-02-19 1720 1720 1700 1700 700 1700
1998-02-20 1700 1720 1700 1700 4500 1700
1998-02-23 1680 1680 1650 1660 2500 1660
1998-02-24 1600 1650 1510 1650 3800 1650
1998-02-25 1650 1650 1570 1600 8500 1600
1998-02-26 1550 1600 1520 1600 6400 1600
1998-02-27 1610 1610 1550 1600 8000 1600
1998-03-03 1720 1740 1720 1720 18500 1720
1998-03-04 1690 1690 1690 1690 100 1690
1998-03-05 1660 1660 1660 1660 700 1660
1998-03-09 1720 1720 1720 1720 1500 1720
1998-03-10 1700 1700 1690 1690 2300 1690
1998-03-11 1690 1700 1680 1680 700 1680
1998-03-12 1680 1700 1680 1700 5400 1700
1998-03-13 1700 1730 1690 1710 9300 1710
1998-03-16 1730 1740 1730 1730 40700 1730
1998-03-17 1730 1730 1730 1730 200 1730
1998-03-18 1730 1730 1670 1670 2200 1670
1998-03-19 1680 1680 1680 1680 1200 1680
1998-03-20 1690 1740 1690 1740 103300 1740
1998-03-23 1730 1730 1720 1720 4600 1720
1998-03-24 1730 1730 1700 1720 600 1720
1998-03-25 1720 1730 1720 1730 21100 1730
1998-03-26 1730 1730 1720 1720 5100 1720
1998-03-27 1730 1730 1730 1730 100 1730
1998-03-30 1730 1730 1700 1700 600 1700
1998-03-31 1670 1710 1660 1700 3100 1700
1998-04-01 1690 1690 1660 1660 1900 1660
1998-04-02 1660 1660 1610 1630 2800 1630
1998-04-03 1630 1630 1620 1620 1700 1620
1998-04-06 1630 1630 1620 1620 2800 1620
1998-04-07 1620 1630 1620 1630 1800 1630
1998-04-08 1720 1720 1720 1720 100 1720
1998-04-09 1720 1720 1690 1710 2900 1710
1998-04-10 1710 1710 1690 1710 1500 1710
1998-04-13 1680 1709 1650 1709 1300 1709
1998-04-14 1690 1690 1631 1631 1000 1631
1998-04-15 1633 1710 1633 1710 14000 1710
1998-04-16 1729 1730 1640 1700 34200 1700
1998-04-17 1670 1670 1635 1643 2000 1643
1998-04-20 1643 1734 1643 1674 2100 1674
1998-04-21 1691 1733 1691 1705 1900 1705
1998-04-22 1705 1705 1673 1673 4500 1673
1998-04-23 1643 1648 1643 1648 1700 1648
1998-04-24 1700 1710 1700 1710 2000 1710
1998-04-27 1710 1710 1653 1655 7800 1655
1998-04-28 1656 1656 1655 1656 800 1656
1998-04-30 1653 1684 1653 1653 2500 1653
1998-05-01 1623 1655 1611 1655 1300 1655
1998-05-06 1685 1685 1625 1651 2500 1651
1998-05-07 1651 1651 1651 1651 1100 1651
1998-05-08 1656 1661 1656 1661 400 1661
1998-05-11 1680 1701 1676 1676 10500 1676
1998-05-12 1671 1700 1671 1673 1000 1673
1998-05-13 1671 1676 1661 1661 8400 1661
1998-05-14 1662 1662 1661 1662 600 1662
1998-05-15 1663 1715 1663 1715 22000 1715
1998-05-18 1715 1724 1685 1724 15300 1724
1998-05-19 1680 1700 1680 1700 1100 1700
1998-05-20 1710 1710 1680 1680 300 1680
1998-05-21 1710 1710 1710 1710 2900 1710
1998-05-22 1680 1681 1680 1681 800 1681
1998-05-25 1690 1710 1690 1710 9100 1710
1998-05-26 1719 1719 1719 1719 500 1719
1998-05-27 1715 1719 1682 1682 7900 1682
1998-05-28 1682 1712 1682 1712 2100 1712
1998-05-29 1697 1702 1697 1702 2300 1702
1998-06-01 1710 1710 1682 1682 5500 1682
1998-06-02 1709 1710 1709 1710 1100 1710
1998-06-03 1700 1700 1682 1682 1600 1682
1998-06-04 1682 1710 1681 1681 900 1681
1998-06-05 1700 1701 1700 1701 6700 1701
1998-06-08 1701 1710 1701 1702 4600 1702
1998-06-09 1701 1710 1701 1710 1900 1710
1998-06-10 1691 1700 1691 1700 4100 1700
1998-06-11 1701 1701 1701 1701 500 1701
1998-06-12 1719 1719 1705 1713 14200 1713
1998-06-15 1712 1713 1710 1710 31200 1710
1998-06-16 1700 1710 1700 1710 8500 1710
1998-06-17 1710 1710 1690 1690 300 1690
1998-06-18 1719 1719 1701 1719 2000 1719
1998-06-19 1719 1719 1719 1719 200 1719
1998-06-22 1709 1709 1682 1698 3600 1698
1998-06-23 1700 1719 1700 1719 7600 1719
1998-06-24 1719 1719 1705 1708 300 1708
1998-06-25 1708 1717 1708 1710 3100 1710
1998-06-26 1718 1740 1718 1720 21300 1720
1998-06-29 1750 1770 1744 1770 13900 1770
1998-06-30 1770 1780 1746 1770 1400 1770
1998-07-01 1710 1770 1710 1770 4100 1770
1998-07-02 1780 1780 1740 1740 2400 1740
1998-07-03 1740 1770 1739 1769 900 1769
1998-07-06 1770 1770 1750 1750 1500 1750
1998-07-07 1750 1750 1750 1750 100 1750
1998-07-08 1750 1750 1704 1736 5700 1736
1998-07-09 1736 1736 1706 1706 2100 1706
1998-07-10 1706 1750 1706 1721 5500 1721
1998-07-13 1710 1770 1710 1770 1700 1770
1998-07-14 1790 1790 1745 1790 5200 1790
1998-07-15 1790 1850 1790 1800 20500 1800
1998-07-16 1800 1820 1800 1806 6600 1806
1998-07-17 1807 1820 1801 1805 4200 1805
1998-07-21 1801 1849 1801 1849 10200 1849
1998-07-22 1830 1850 1830 1850 16400 1850
1998-07-23 1910 1910 1851 1851 11500 1851
1998-07-24 1852 1893 1852 1893 7700 1893
1998-07-27 1870 1870 1870 1870 2100 1870
1998-07-28 1890 1890 1880 1880 6600 1880
1998-07-29 1850 1860 1850 1860 4900 1860
1998-07-30 1861 1889 1820 1850 3200 1850
1998-07-31 1831 1850 1820 1820 800 1820
1998-08-03 1790 1850 1790 1791 1400 1791
1998-08-04 1819 1830 1819 1830 25200 1830
1998-08-05 1889 1889 1875 1876 8600 1876
1998-08-06 1834 1880 1834 1880 6600 1880
1998-08-07 1880 1889 1857 1889 5500 1889
1998-08-10 1900 1900 1870 1895 6400 1895
1998-08-11 1895 1900 1873 1900 6900 1900
1998-08-12 1869 1900 1869 1900 4700 1900
1998-08-13 1870 1900 1830 1897 5300 1897
1998-08-14 1870 1870 1868 1870 2500 1870
1998-08-17 1850 1908 1850 1898 34500 1898
1998-08-18 1870 1897 1870 1897 3800 1897
1998-08-19 1896 1898 1896 1896 2700 1896
1998-08-20 1894 1894 1890 1894 2100 1894
1998-08-21 1894 1894 1832 1890 2800 1890
1998-08-24 1890 1890 1870 1889 2300 1889
1998-08-25 1889 1900 1880 1880 17600 1880
1998-08-26 1860 1860 1730 1800 3500 1800
1998-08-27 1800 1800 1750 1800 8500 1800
1998-08-28 1750 1800 1750 1800 2900 1800
1998-08-31 1770 1849 1770 1839 5100 1839
1998-09-01 1760 1850 1759 1850 1300 1850
1998-09-02 1849 1849 1800 1800 2300 1800
1998-09-03 1761 1761 1761 1761 100 1761
1998-09-04 1760 1820 1760 1800 1100 1800
1998-09-07 1761 1848 1761 1846 4300 1846
1998-09-08 1845 1845 1807 1807 6800 1807
1998-09-09 1808 1828 1800 1828 2500 1828
1998-09-10 1829 1829 1800 1800 2700 1800
1998-09-11 1760 1846 1760 1800 11000 1800
1998-09-14 1831 1835 1800 1800 2600 1800
1998-09-16 1801 1831 1800 1800 35200 1800
1998-09-17 1800 1800 1745 1800 23400 1800
1998-09-18 1819 1819 1794 1797 9100 1797
1998-09-21 1796 1796 1740 1742 5700 1742
1998-09-22 1798 1800 1795 1795 11400 1795
1998-09-24 1799 1800 1780 1780 2700 1780
1998-09-25 1800 1800 1751 1795 11400 1795
1998-09-28 1794 1819 1770 1819 5800 1819
1998-09-29 1770 1814 1770 1800 5900 1800
1998-09-30 1790 1800 1790 1800 3300 1800
1998-10-01 1800 1814 1800 1814 1700 1814
1998-10-02 1800 1814 1800 1813 2300 1813
1998-10-05 1783 1800 1755 1800 400 1800
1998-10-06 1800 1811 1800 1800 2300 1800
1998-10-07 1809 1809 1807 1807 1500 1807
1998-10-08 1760 1795 1760 1795 400 1795
1998-10-09 1795 1795 1795 1795 600 1795
1998-10-12 1800 1800 1751 1795 7300 1795
1998-10-13 1751 1790 1751 1790 2500 1790
1998-10-14 1751 1790 1751 1751 3900 1751
1998-10-15 1794 1794 1751 1790 2500 1790
1998-10-16 1792 1799 1790 1795 29300 1795
1998-10-19 1795 1798 1752 1752 5400 1752
1998-10-20 1800 1800 1770 1799 2400 1799
1998-10-21 1799 1800 1775 1800 2600 1800
1998-10-22 1800 1800 1752 1776 2000 1776
1998-10-23 1776 1800 1776 1776 3300 1776
1998-10-26 1777 1777 1777 1777 300 1777
1998-10-27 1777 1800 1777 1800 6800 1800
1998-10-28 1770 1770 1752 1752 3100 1752
1998-10-29 1780 1780 1758 1758 1300 1758
1998-10-30 1800 1800 1761 1761 1600 1761
1998-11-02 1800 1800 1790 1790 200 1790
1998-11-04 1790 1800 1790 1790 3600 1790
1998-11-05 1800 1800 1781 1790 4200 1790
1998-11-06 1765 1800 1765 1765 800 1765
1998-11-09 1752 1760 1752 1760 1700 1760
1998-11-10 1753 1755 1753 1755 800 1755
1998-11-11 1755 1800 1755 1800 900 1800
1998-11-12 1753 1770 1752 1753 5000 1753
1998-11-13 1752 1780 1752 1752 2100 1752
1998-11-16 1780 1799 1780 1799 14700 1799
1998-11-17 1780 1799 1780 1799 24100 1799
1998-11-18 1790 1799 1790 1790 7500 1790
1998-11-19 1752 1799 1752 1799 700 1799
1998-11-20 1769 1799 1769 1799 500 1799
1998-11-24 1752 1799 1752 1799 5800 1799
1998-11-25 1799 1799 1784 1799 8500 1799
1998-11-26 1799 1799 1760 1799 1100 1799
1998-11-27 1752 1752 1752 1752 600 1752
1998-11-30 1752 1780 1752 1752 1900 1752
1998-12-01 1752 1761 1752 1761 3400 1761
1998-12-02 1752 1799 1752 1799 1800 1799
1998-12-03 1752 1799 1752 1799 4800 1799
1998-12-04 1752 1764 1752 1755 1500 1755
1998-12-07 1799 1799 1754 1756 500 1756
1998-12-08 1756 1784 1756 1765 1300 1765
1998-12-09 1756 1799 1756 1799 3200 1799
1998-12-11 1756 1761 1756 1761 10300 1761
1998-12-14 1756 1799 1756 1779 3300 1779
1998-12-15 1796 1800 1782 1782 20500 1782
1998-12-16 1783 1800 1783 1800 7000 1800
1998-12-17 1810 1810 1802 1802 1900 1802
1998-12-18 1800 1800 1800 1800 700 1800
1998-12-21 1771 1771 1771 1771 900 1771
1998-12-22 1773 1800 1773 1800 1300 1800
1998-12-24 1770 1800 1770 1800 3600 1800
1998-12-25 1800 1800 1756 1800 13500 1800
1998-12-28 1809 1809 1756 1759 3000 1759
1998-12-29 1759 1760 1759 1759 1600 1759
1998-12-30 1759 1809 1759 1809 500 1809


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。