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
1999-01-04 1808 1808 1756 1794 1300 1794
1999-01-05 1756 1794 1756 1756 17500 1756
1999-01-06 1756 1756 1755 1755 11800 1755
1999-01-07 1756 1756 1752 1752 9100 1752
1999-01-08 1752 1799 1751 1751 5400 1751
1999-01-11 1770 1770 1760 1760 1200 1760
1999-01-12 1761 1761 1760 1760 2800 1760
1999-01-13 1799 1799 1759 1759 4500 1759
1999-01-14 1760 1799 1760 1799 1800 1799
1999-01-18 1799 1820 1799 1820 21300 1820
1999-01-19 1820 1830 1820 1830 7200 1830
1999-01-20 1830 1900 1830 1900 3100 1900
1999-01-21 1890 1890 1885 1885 5100 1885
1999-01-22 1825 1850 1825 1834 5700 1834
1999-01-25 1802 1884 1802 1884 500 1884
1999-01-26 1884 1884 1883 1884 8000 1884
1999-01-27 1884 1884 1884 1884 2100 1884
1999-01-28 1884 1884 1830 1830 3300 1830
1999-01-29 1885 1885 1802 1880 2200 1880
1999-02-01 1880 1880 1880 1880 1600 1880
1999-02-02 1884 1885 1850 1850 3300 1850
1999-02-03 1801 1885 1801 1885 1000 1885
1999-02-04 1800 1801 1800 1800 1600 1800
1999-02-05 1800 1800 1730 1730 7600 1730
1999-02-08 1730 1825 1730 1825 1000 1825
1999-02-09 1750 1765 1750 1750 4300 1750
1999-02-10 1749 1750 1749 1750 6600 1750
1999-02-12 1760 1760 1750 1760 800 1760
1999-02-15 1760 1765 1750 1765 12200 1765
1999-02-16 1822 1829 1780 1829 4800 1829
1999-02-17 1829 1830 1820 1829 10200 1829
1999-02-18 1829 1839 1829 1839 400 1839
1999-02-19 1750 1760 1750 1760 700 1760
1999-02-22 1800 1800 1751 1800 4600 1800
1999-02-23 1750 1800 1641 1645 9800 1645
1999-02-24 1769 1769 1710 1710 500 1710
1999-02-25 1710 1760 1700 1700 6400 1700
1999-02-26 1701 1800 1700 1750 3700 1750
1999-03-02 1763 1763 1699 1699 2200 1699
1999-03-03 1691 1700 1671 1700 900 1700
1999-03-04 1700 1789 1700 1789 600 1789
1999-03-05 1799 1830 1739 1830 9100 1830
1999-03-08 1800 1830 1800 1829 3100 1829
1999-03-09 1829 1830 1829 1830 1300 1830
1999-03-10 1829 1830 1800 1800 4200 1800
1999-03-11 1830 1830 1800 1820 2300 1820
1999-03-12 1820 1820 1700 1730 5900 1730
1999-03-15 1701 1770 1701 1770 18500 1770
1999-03-16 1770 1849 1770 1849 15100 1849
1999-03-17 1845 1859 1845 1850 9700 1850
1999-03-18 1731 1732 1730 1731 1500 1731
1999-03-19 1740 1740 1730 1740 1500 1740
1999-03-23 1730 1732 1730 1730 5600 1730
1999-03-24 1730 1730 1681 1681 4000 1681
1999-03-25 1741 1741 1700 1700 5400 1700
1999-03-26 1700 1700 1650 1650 2300 1650
1999-03-29 1700 1711 1700 1711 1500 1711
1999-03-30 1711 1711 1660 1660 1700 1660
1999-03-31 1711 1780 1678 1780 7100 1780
1999-04-01 1749 1750 1700 1750 2000 1750
1999-04-02 1700 1702 1700 1700 3400 1700
1999-04-05 1700 1700 1660 1660 2200 1660
1999-04-06 1650 1700 1650 1660 3200 1660
1999-04-07 1661 1700 1660 1660 4300 1660
1999-04-08 1660 1670 1650 1650 2400 1650
1999-04-09 1650 1700 1650 1700 6200 1700
1999-04-12 1800 1800 1700 1701 3600 1701
1999-04-13 1701 1701 1650 1650 2400 1650
1999-04-14 1660 1700 1651 1655 2700 1655
1999-04-15 1655 1710 1655 1710 8400 1710
1999-04-16 1710 1780 1710 1778 1100 1778
1999-04-19 1778 1800 1750 1750 23000 1750
1999-04-20 1800 1800 1750 1750 4700 1750
1999-04-21 1799 1799 1740 1740 1800 1740
1999-04-22 1799 1800 1750 1750 3800 1750
1999-04-23 1750 1799 1720 1752 2600 1752
1999-04-26 1800 1800 1752 1780 4100 1780
1999-04-27 1780 1780 1780 1780 2100 1780
1999-04-28 1700 1700 1665 1665 3200 1665
1999-04-30 1779 1779 1666 1680 1900 1680
1999-05-06 1681 1700 1681 1700 400 1700
1999-05-07 1730 1730 1660 1661 5400 1661
1999-05-10 1663 1664 1663 1664 400 1664
1999-05-11 1665 1700 1665 1700 1600 1700
1999-05-12 1780 1780 1779 1779 1400 1779
1999-05-13 1710 1710 1665 1710 3300 1710
1999-05-14 1664 1700 1664 1700 2200 1700
1999-05-17 1770 1772 1770 1770 15600 1770
1999-05-18 1770 1778 1770 1770 2500 1770
1999-05-19 1750 1800 1750 1800 19100 1800
1999-05-20 1665 1750 1665 1750 500 1750
1999-05-21 1699 1699 1670 1682 600 1682
1999-05-24 1790 1790 1789 1789 1700 1789
1999-05-25 1789 1789 1759 1789 5000 1789
1999-05-26 1790 1800 1759 1800 4400 1800
1999-05-27 1796 1796 1790 1795 800 1795
1999-05-28 1795 1795 1795 1795 2300 1795
1999-05-31 1768 1768 1708 1738 600 1738
1999-06-01 1738 1780 1738 1780 1500 1780
1999-06-02 1780 1780 1694 1780 2000 1780
1999-06-03 1780 1780 1780 1780 5400 1780
1999-06-04 1780 1781 1780 1780 4400 1780
1999-06-07 1780 1798 1780 1795 3900 1795
1999-06-08 1795 1799 1786 1799 1700 1799
1999-06-09 1780 1800 1780 1800 6300 1800
1999-06-10 1799 1800 1799 1799 8900 1799
1999-06-11 1860 1860 1821 1821 21800 1821
1999-06-14 1793 1821 1793 1820 1200 1820
1999-06-15 1820 1821 1820 1821 11400 1821
1999-06-16 1820 1820 1820 1820 15400 1820
1999-06-17 1820 1820 1820 1820 2100 1820
1999-06-18 1790 1820 1790 1820 3900 1820
1999-06-21 1840 1840 1800 1800 1900 1800
1999-06-22 1800 1850 1800 1840 3900 1840
1999-06-23 1840 1850 1800 1850 5700 1850
1999-06-24 1850 1850 1720 1730 18400 1730
1999-06-25 1800 1806 1800 1800 5800 1800
1999-06-28 1800 1801 1800 1800 4700 1800
1999-06-29 1800 1800 1800 1800 1600 1800
1999-06-30 1830 1830 1800 1800 4300 1800
1999-07-01 1800 1830 1800 1800 3500 1800
1999-07-02 1800 1850 1800 1806 12900 1806
1999-07-05 1830 1830 1800 1800 3000 1800
1999-07-06 1800 1801 1800 1800 1500 1800
1999-07-07 1830 1831 1830 1830 2800 1830
1999-07-08 1850 1850 1830 1840 1200 1840
1999-07-09 1830 1850 1830 1850 3400 1850
1999-07-12 1840 1850 1840 1840 11400 1840
1999-07-13 1850 1850 1830 1830 4700 1830
1999-07-14 1840 1840 1820 1830 5300 1830
1999-07-15 1830 1870 1830 1860 18300 1860
1999-07-16 1860 1889 1860 1870 20300 1870
1999-07-19 1870 1899 1870 1890 9000 1890
1999-07-21 1900 1900 1860 1860 18300 1860
1999-07-22 1810 1831 1810 1830 1800 1830
1999-07-23 1830 1880 1830 1830 8800 1830
1999-07-26 1830 1900 1830 1900 10700 1900
1999-07-27 1900 1900 1890 1900 3500 1900
1999-07-28 1894 1894 1860 1894 700 1894
1999-07-29 1880 1890 1861 1862 900 1862
1999-07-30 1862 1900 1862 1900 4300 1900
1999-08-02 1900 1900 1895 1900 7900 1900
1999-08-03 1900 1900 1899 1900 5000 1900
1999-08-04 1900 1930 1895 1930 25800 1930
1999-08-05 1930 1930 1910 1925 8000 1925
1999-08-06 1905 1910 1901 1910 8600 1910
1999-08-09 1900 1920 1900 1920 2800 1920
1999-08-10 1920 1925 1915 1925 1000 1925
1999-08-11 1925 1925 1900 1925 1500 1925
1999-08-12 1924 1924 1902 1902 400 1902
1999-08-13 1902 1925 1902 1902 5100 1902
1999-08-16 1902 1930 1902 1927 10600 1927
1999-08-17 1928 1930 1925 1928 29200 1928
1999-08-18 1900 1929 1900 1929 18000 1929
1999-08-19 1929 1930 1928 1930 14800 1930
1999-08-20 1920 1929 1910 1920 18000 1920
1999-08-23 1900 1930 1900 1929 16000 1929
1999-08-24 1930 1930 1928 1929 2500 1929
1999-08-25 1900 1929 1900 1929 15000 1929
1999-08-26 1929 1929 1905 1905 1300 1905
1999-08-27 1906 1930 1906 1928 8200 1928
1999-08-30 1928 1928 1912 1912 600 1912
1999-08-31 1920 1920 1910 1920 8200 1920
1999-09-01 1928 1928 1910 1928 3200 1928
1999-09-02 1928 1928 1910 1910 3700 1910
1999-09-03 1910 1911 1900 1911 4900 1911
1999-09-06 1900 1915 1900 1907 2300 1907
1999-09-07 1907 1909 1905 1905 3100 1905
1999-09-08 1910 1910 1904 1910 5900 1910
1999-09-09 1910 1910 1900 1910 2700 1910
1999-09-10 1930 1930 1910 1910 15600 1910
1999-09-13 1910 1930 1910 1930 7300 1930
1999-09-14 1900 1940 1900 1940 3700 1940
1999-09-16 1901 1950 1901 1950 8500 1950
1999-09-17 1931 1980 1931 1973 16200 1973
1999-09-20 1930 1960 1900 1957 19600 1957
1999-09-21 1905 1920 1905 1920 4700 1920
1999-09-22 1901 1922 1900 1921 15100 1921
1999-09-24 1900 1930 1870 1894 20300 1894
1999-09-27 1865 1866 1850 1850 6800 1850
1999-09-28 1910 1910 1909 1910 500 1910
1999-09-29 1910 1910 1861 1900 10800 1900
1999-09-30 1910 1910 1865 1898 8600 1898
1999-10-01 1900 1930 1898 1930 12300 1930
1999-10-04 1930 1930 1920 1930 2100 1930
1999-10-05 1950 1950 1920 1920 5600 1920
1999-10-06 1920 1930 1920 1920 500 1920
1999-10-07 1920 1925 1920 1920 700 1920
1999-10-08 1930 1930 1915 1915 6600 1915
1999-10-12 1916 1925 1916 1924 1400 1924
1999-10-13 1924 1933 1914 1914 4100 1914
1999-10-14 1914 1944 1914 1921 5300 1921
1999-10-15 1900 1950 1900 1941 28700 1941
1999-10-18 1940 1950 1940 1940 5300 1940
1999-10-19 1940 1940 1911 1930 3500 1930
1999-10-20 1920 1925 1920 1925 2600 1925
1999-10-21 1915 1915 1911 1915 5000 1915
1999-10-22 1911 1914 1910 1914 5500 1914
1999-10-25 1914 1940 1914 1919 4100 1919
1999-10-26 1919 1921 1919 1919 13000 1919
1999-10-27 1919 1930 1919 1920 1500 1920
1999-10-28 1920 1940 1918 1918 16000 1918
1999-10-29 1935 1940 1918 1940 12200 1940
1999-11-01 1927 1939 1927 1930 2600 1930
1999-11-02 1929 1940 1928 1940 6900 1940
1999-11-04 1940 1940 1939 1940 9800 1940
1999-11-05 1939 1940 1930 1940 2300 1940
1999-11-08 1940 1941 1920 1940 12700 1940
1999-11-09 1940 1940 1920 1940 11100 1940
1999-11-10 1940 1940 1930 1940 3600 1940
1999-11-11 1930 1940 1925 1931 2200 1931
1999-11-12 1931 1940 1930 1930 1500 1930
1999-11-15 1940 1950 1940 1950 26900 1950
1999-11-16 1940 1952 1940 1950 14100 1950
1999-11-17 1950 1950 1935 1936 13900 1936
1999-11-18 1936 1940 1934 1940 2500 1940
1999-11-19 1931 1950 1931 1950 1600 1950
1999-11-22 1950 1950 1933 1933 6000 1933
1999-11-24 1920 1950 1920 1950 7900 1950
1999-11-25 1950 1950 1949 1949 7900 1949
1999-11-26 1949 1949 1945 1945 500 1945
1999-11-29 1945 1949 1930 1942 3600 1942
1999-11-30 1942 1943 1931 1934 7000 1934
1999-12-01 1950 1950 1915 1948 19500 1948
1999-12-02 1939 1939 1922 1930 9300 1930
1999-12-03 1930 1940 1930 1930 7400 1930
1999-12-06 1915 1940 1915 1920 10600 1920
1999-12-07 1939 1950 1926 1950 13800 1950
1999-12-08 1920 1948 1920 1938 9900 1938
1999-12-09 1948 1960 1938 1959 5800 1959
1999-12-10 1958 1958 1950 1950 21300 1950
1999-12-13 1920 1948 1920 1948 2100 1948
1999-12-14 1930 1939 1925 1939 5400 1939
1999-12-15 1940 1961 1939 1958 24700 1958
1999-12-16 1950 1955 1930 1930 25800 1930
1999-12-17 1931 1970 1931 1970 5600 1970
1999-12-20 1940 1967 1940 1940 5000 1940
1999-12-21 1940 1950 1930 1949 5200 1949
1999-12-22 1940 1940 1935 1935 3600 1935
1999-12-24 1935 1945 1930 1930 11200 1930
1999-12-27 1931 1931 1930 1930 9100 1930
1999-12-28 1950 1950 1925 1926 1500 1926
1999-12-29 1925 1942 1925 1941 1900 1941
1999-12-30 1940 1950 1940 1940 1600 1940


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。