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
2000-01-04 1941 1941 1940 1940 1100 1940
2000-01-05 1941 1960 1940 1960 2900 1960
2000-01-06 1960 1960 1945 1945 10400 1945
2000-01-07 1945 1950 1945 1949 4400 1949
2000-01-11 1950 1950 1925 1949 14200 1949
2000-01-12 1950 1951 1945 1945 24300 1945
2000-01-13 1930 1932 1930 1930 5000 1930
2000-01-14 1931 1950 1931 1944 10200 1944
2000-01-17 1935 1947 1935 1947 8400 1947
2000-01-18 1950 1951 1948 1950 42000 1950
2000-01-19 1950 1980 1950 1980 26900 1980
2000-01-20 1980 1980 1941 1941 2700 1941
2000-01-21 1947 1947 1946 1946 500 1946
2000-01-24 1976 1976 1941 1946 3200 1946
2000-01-25 1946 1951 1946 1950 8400 1950
2000-01-26 1950 1980 1950 1979 3300 1979
2000-01-27 1957 1979 1957 1957 4100 1957
2000-01-28 1957 1975 1957 1959 8800 1959
2000-01-31 1974 1974 1959 1974 3700 1974
2000-02-01 1960 1960 1943 1952 2200 1952
2000-02-02 1970 1990 1968 1990 48400 1990
2000-02-03 1990 1990 1960 1960 16700 1960
2000-02-04 1961 1990 1961 1977 8300 1977
2000-02-07 1952 1980 1952 1961 8300 1961
2000-02-08 1980 1980 1958 1970 3600 1970
2000-02-09 1980 1990 1970 1990 21200 1990
2000-02-10 1980 1990 1975 1975 14800 1975
2000-02-14 1975 1991 1965 1991 6900 1991
2000-02-15 1991 1991 1982 1982 42300 1982
2000-02-16 1985 1990 1980 1990 13100 1990
2000-02-17 1988 2000 1986 2000 13200 2000
2000-02-18 2000 2000 1980 1990 8400 1990
2000-02-21 1990 1990 1964 1964 7500 1964
2000-02-22 1990 1990 1970 1978 5600 1978
2000-02-23 1973 2000 1970 2000 11200 2000
2000-02-24 2000 2000 1935 1936 8500 1936
2000-02-25 1906 2000 1906 1999 25400 1999
2000-02-28 1999 2000 1980 1980 1400 1980
2000-02-29 1950 1989 1930 1930 5300 1930
2000-03-01 1960 1986 1960 1986 2000 1986
2000-03-02 1985 1986 1956 1960 7500 1960
2000-03-03 1940 1983 1940 1983 1300 1983
2000-03-06 1982 1984 1942 1956 5100 1956
2000-03-07 1960 1981 1960 1980 16000 1980
2000-03-08 1960 1975 1951 1952 8600 1952
2000-03-09 1940 1950 1933 1933 12900 1933
2000-03-10 1970 1970 1921 1934 33000 1934
2000-03-13 1934 1969 1921 1969 7600 1969
2000-03-14 1950 1968 1950 1968 10900 1968
2000-03-15 1965 1968 1950 1967 34800 1967
2000-03-16 1967 1968 1935 1968 14700 1968
2000-03-17 1967 1967 1950 1965 2900 1965
2000-03-21 1964 1968 1950 1968 8100 1968
2000-03-22 1968 1968 1950 1951 4600 1951
2000-03-23 1950 1950 1919 1920 12100 1920
2000-03-24 1950 1961 1921 1959 13100 1959
2000-03-27 1959 1968 1959 1967 3900 1967
2000-03-28 1960 1960 1920 1950 3700 1950
2000-03-29 1950 1960 1921 1921 6000 1921
2000-03-30 1920 1968 1920 1921 4800 1921
2000-03-31 1920 1967 1920 1920 3300 1920
2000-04-03 1950 1950 1920 1920 1800 1920
2000-04-04 1930 1940 1920 1940 8300 1940
2000-04-05 1940 1940 1910 1930 3100 1930
2000-04-06 1920 1920 1920 1920 4500 1920
2000-04-07 1920 1929 1920 1920 5100 1920
2000-04-10 1920 1925 1920 1925 8800 1925
2000-04-11 1920 1925 1920 1925 5300 1925
2000-04-12 1920 1925 1920 1925 6500 1925
2000-04-13 1920 1950 1920 1950 5600 1950
2000-04-14 1920 1940 1919 1940 11800 1940
2000-04-17 1950 1960 1950 1960 6900 1960
2000-04-18 1940 1968 1940 1968 22600 1968
2000-04-19 1968 1980 1920 1965 15500 1965
2000-04-20 1935 1969 1900 1969 17300 1969
2000-04-21 1960 1960 1900 1900 1400 1900
2000-04-24 1960 1960 1831 1900 2800 1900
2000-04-25 1900 1903 1900 1903 5500 1903
2000-04-26 1903 1903 1900 1903 1800 1903
2000-04-27 1900 1900 1900 1900 4300 1900
2000-04-28 1900 1960 1830 1830 9100 1830
2000-05-01 1830 1960 1828 1959 8000 1959
2000-05-02 1959 1959 1835 1952 6200 1952
2000-05-08 1900 1950 1900 1950 400 1950
2000-05-09 1950 1950 1930 1930 1000 1930
2000-05-10 1930 1950 1930 1949 5300 1949
2000-05-11 1949 1949 1919 1948 1800 1948
2000-05-12 1948 1950 1930 1950 5000 1950
2000-05-15 1940 1950 1927 1927 28600 1927
2000-05-16 1926 1926 1836 1911 1800 1911
2000-05-17 1906 1909 1879 1883 2000 1883
2000-05-18 1899 1926 1899 1926 4600 1926
2000-05-19 1900 1948 1899 1948 5500 1948
2000-05-22 1948 1948 1948 1948 200 1948
2000-05-23 1948 1948 1939 1947 4000 1947
2000-05-24 1900 1946 1900 1915 1000 1915
2000-05-25 1945 1945 1914 1942 8700 1942
2000-05-26 1901 1910 1901 1910 300 1910
2000-05-29 1940 1940 1932 1932 3900 1932
2000-05-30 1939 1939 1910 1934 1700 1934
2000-05-31 1910 1940 1910 1940 3500 1940
2000-06-01 1940 1940 1915 1940 3600 1940
2000-06-02 1920 1945 1920 1941 6400 1941
2000-06-05 1940 1940 1924 1924 2800 1924
2000-06-06 1911 1938 1911 1938 1700 1938
2000-06-07 1920 1940 1920 1920 4200 1920
2000-06-08 1939 1939 1930 1937 3700 1937
2000-06-09 1950 1950 1936 1936 19500 1936
2000-06-12 1940 1945 1940 1945 1700 1945
2000-06-13 1940 1949 1940 1949 2700 1949
2000-06-14 1949 1950 1920 1945 10000 1945
2000-06-15 1945 1960 1945 1950 11200 1950
2000-06-16 1950 1970 1950 1970 11600 1970
2000-06-19 1950 1983 1950 1983 7800 1983
2000-06-20 1981 1983 1980 1983 2000 1983
2000-06-21 1979 1990 1935 1990 3600 1990
2000-06-22 1930 1989 1930 1989 6500 1989
2000-06-23 1970 1970 1910 1912 12100 1912
2000-06-26 1921 1921 1919 1920 4600 1920
2000-06-27 1949 1949 1949 1949 600 1949
2000-06-28 1950 1950 1911 1911 1600 1911
2000-06-29 1912 1918 1912 1918 1400 1918
2000-06-30 1910 1913 1910 1913 500 1913
2000-07-03 1914 1950 1914 1920 4000 1920
2000-07-04 1945 1945 1911 1945 3500 1945
2000-07-05 1945 1956 1945 1945 5200 1945
2000-07-06 1970 1970 1965 1966 4500 1966
2000-07-07 1912 1922 1910 1914 3300 1914
2000-07-10 1911 1959 1911 1959 6000 1959
2000-07-11 1959 1959 1921 1955 1900 1955
2000-07-12 1955 1955 1915 1915 300 1915
2000-07-13 1910 1916 1900 1915 5800 1915
2000-07-14 1945 1950 1929 1934 7000 1934
2000-07-17 1950 1970 1950 1961 24300 1961
2000-07-18 1961 1964 1945 1945 18100 1945
2000-07-19 1936 1939 1809 1880 5900 1880
2000-07-21 1949 1949 1948 1948 6400 1948
2000-07-24 1945 1945 1920 1943 1300 1943
2000-07-25 1943 1969 1943 1966 3000 1966
2000-07-26 1966 1966 1931 1935 11700 1935
2000-07-27 1920 1940 1901 1940 1900 1940
2000-07-28 1940 1940 1939 1940 1000 1940
2000-07-31 1940 1940 1900 1900 2500 1900
2000-08-01 1940 1960 1940 1950 4400 1950
2000-08-02 1950 1950 1912 1950 113800 1950
2000-08-03 1920 1949 1920 1947 1500 1947
2000-08-04 1937 1950 1937 1950 4600 1950
2000-08-07 1950 1969 1950 1968 20300 1968
2000-08-08 1968 1968 1921 1967 32600 1967
2000-08-09 1925 1967 1925 1966 1700 1966
2000-08-10 1965 1966 1949 1950 5000 1950
2000-08-11 1950 1955 1949 1950 3400 1950
2000-08-14 1920 1955 1920 1953 4300 1953
2000-08-15 1953 1954 1940 1951 29600 1951
2000-08-16 1950 1950 1949 1949 600 1949
2000-08-17 1937 1937 1930 1933 1600 1933
2000-08-18 1933 1950 1933 1949 3800 1949
2000-08-21 1929 1929 1900 1929 4400 1929
2000-08-22 1950 1950 1948 1948 3200 1948
2000-08-23 1948 1948 1920 1927 8800 1927
2000-08-24 1950 1950 1948 1950 9200 1950
2000-08-25 1950 1950 1946 1950 7000 1950
2000-08-28 1910 1950 1910 1920 4800 1920
2000-08-29 1921 1949 1921 1923 2300 1923
2000-08-30 1923 1949 1920 1949 4000 1949
2000-08-31 1949 1949 1902 1908 1300 1908
2000-09-01 1908 1908 1861 1870 3100 1870
2000-09-04 1870 1873 1870 1871 2500 1871
2000-09-05 1872 1900 1872 1872 1300 1872
2000-09-06 1872 1873 1850 1850 2700 1850
2000-09-07 1851 1870 1851 1856 9000 1856
2000-09-08 1856 1880 1850 1852 7200 1852
2000-09-11 1852 1852 1850 1850 5000 1850
2000-09-12 1850 1899 1850 1852 4800 1852
2000-09-13 1887 1890 1857 1890 2800 1890
2000-09-14 1853 1858 1853 1854 1800 1854
2000-09-18 1889 1900 1888 1890 8200 1890
2000-09-19 1890 1959 1890 1958 20100 1958
2000-09-20 1950 1980 1950 1974 26300 1974
2000-09-21 1944 1970 1935 1970 11300 1970
2000-09-22 1940 1965 1930 1965 3000 1965
2000-09-25 1964 1964 1911 1950 5300 1950
2000-09-26 1949 1950 1920 1940 2300 1940
2000-09-27 1921 1921 1900 1918 4000 1918
2000-09-28 1933 1946 1873 1945 7600 1945
2000-09-29 1943 1945 1943 1945 11700 1945
2000-10-02 1939 1940 1879 1940 5300 1940
2000-10-03 1938 1940 1938 1940 3600 1940
2000-10-04 1910 1940 1910 1940 1800 1940
2000-10-05 1940 1940 1910 1920 1600 1920
2000-10-06 1940 1940 1921 1934 2500 1934
2000-10-10 1934 1934 1899 1930 2600 1930
2000-10-11 1929 1938 1901 1938 3600 1938
2000-10-12 1910 1939 1910 1939 300 1939
2000-10-13 1910 1938 1910 1938 1000 1938
2000-10-16 1938 1938 1930 1935 30900 1935
2000-10-17 1935 1935 1911 1911 7600 1911
2000-10-18 1910 1912 1905 1905 3600 1905
2000-10-19 1905 1915 1905 1915 900 1915
2000-10-20 1915 1915 1900 1902 8500 1902
2000-10-23 1910 1935 1910 1910 5100 1910
2000-10-24 1910 1910 1888 1910 700 1910
2000-10-25 1910 1910 1888 1910 4700 1910
2000-10-26 1909 1909 1891 1907 1800 1907
2000-10-27 1907 1930 1906 1910 2600 1910
2000-10-30 1910 1914 1905 1911 5100 1911
2000-10-31 1910 1919 1910 1911 2700 1911
2000-11-01 1920 1922 1920 1920 2600 1920
2000-11-02 1930 1930 1920 1929 1900 1929
2000-11-06 1930 1940 1930 1931 7200 1931
2000-11-07 1930 1930 1919 1919 7300 1919
2000-11-08 1911 1930 1911 1930 3700 1930
2000-11-09 1930 1930 1911 1915 2200 1915
2000-11-10 1911 1930 1909 1915 4100 1915
2000-11-13 1915 1929 1890 1929 3200 1929
2000-11-14 1929 1929 1901 1907 2600 1907
2000-11-15 1907 1930 1907 1929 19200 1929
2000-11-16 1929 1930 1920 1920 21200 1920
2000-11-17 1911 1929 1911 1929 4200 1929
2000-11-20 1915 1929 1915 1929 7000 1929
2000-11-21 1924 1929 1924 1929 12700 1929
2000-11-22 1929 1929 1907 1917 3400 1917
2000-11-24 1929 1929 1900 1927 12400 1927
2000-11-27 1927 1929 1900 1929 9100 1929
2000-11-28 1924 1928 1910 1928 4100 1928
2000-11-29 1902 1927 1902 1926 5700 1926
2000-11-30 1901 1921 1891 1907 12300 1907
2000-12-01 1900 1901 1890 1890 13300 1890
2000-12-04 1883 1910 1883 1905 4100 1905
2000-12-05 1900 1900 1883 1883 2400 1883
2000-12-06 1904 1909 1883 1903 2100 1903
2000-12-07 1903 1905 1883 1905 3900 1905
2000-12-08 1883 1909 1883 1900 18100 1900
2000-12-11 1900 1924 1900 1908 2800 1908
2000-12-12 1924 1926 1902 1902 2900 1902
2000-12-13 1902 1927 1902 1925 2800 1925
2000-12-14 1925 1925 1910 1910 1300 1910
2000-12-15 1910 1910 1884 1884 9700 1884
2000-12-18 1885 1929 1885 1897 2700 1897
2000-12-19 1884 1920 1884 1887 6900 1887
2000-12-20 1887 1887 1880 1884 11600 1884
2000-12-21 1884 1920 1884 1920 12700 1920
2000-12-22 1892 1893 1881 1893 700 1893
2000-12-25 1893 1900 1892 1900 10900 1900
2000-12-26 1900 1909 1880 1909 13900 1909
2000-12-27 1880 1919 1880 1919 1600 1919
2000-12-28 1919 1920 1890 1920 13800 1920
2000-12-29 1919 1920 1889 1889 2900 1889


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。