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
2001-01-04 1909 1909 1880 1880 3200 1880
2001-01-05 1890 1927 1890 1909 2600 1909
2001-01-09 1891 1891 1869 1869 5300 1869
2001-01-10 1870 1920 1870 1920 3200 1920
2001-01-11 1920 1920 1886 1920 10000 1920
2001-01-12 1920 1920 1894 1920 5400 1920
2001-01-15 1920 1920 1900 1900 18400 1900
2001-01-16 1920 1920 1890 1920 4000 1920
2001-01-17 1900 1900 1899 1900 1200 1900
2001-01-18 1900 1919 1882 1882 8200 1882
2001-01-19 1900 1920 1887 1888 3800 1888
2001-01-22 1875 1899 1875 1899 2400 1899
2001-01-23 1899 1900 1888 1900 2000 1900
2001-01-24 1898 1898 1882 1882 6600 1882
2001-01-25 1882 1882 1872 1874 10900 1874
2001-01-26 1874 1874 1866 1866 1800 1866
2001-01-29 1889 1889 1867 1867 500 1867
2001-01-30 1888 1890 1886 1890 4700 1890
2001-01-31 1884 1884 1880 1883 1200 1883
2001-02-01 1867 1879 1867 1879 2300 1879
2001-02-02 1878 1882 1878 1882 2100 1882
2001-02-05 1882 1889 1850 1889 9000 1889
2001-02-06 1865 1867 1865 1866 3100 1866
2001-02-07 1865 1887 1850 1887 5800 1887
2001-02-08 1870 1870 1860 1860 32100 1860
2001-02-09 1859 1860 1850 1859 2700 1859
2001-02-13 1859 1875 1850 1874 2900 1874
2001-02-14 1875 1880 1861 1861 1400 1861
2001-02-15 1862 1899 1860 1899 5700 1899
2001-02-16 1900 1900 1870 1900 13000 1900
2001-02-19 1900 1900 1890 1894 4600 1894
2001-02-20 1900 1900 1891 1900 5100 1900
2001-02-21 1890 1900 1890 1899 2900 1899
2001-02-22 1869 1890 1851 1852 7300 1852
2001-02-23 1852 1920 1850 1920 15900 1920
2001-02-26 1880 1900 1859 1900 2000 1900
2001-02-27 1900 1917 1900 1917 3400 1917
2001-02-28 1917 1918 1888 1888 4100 1888
2001-03-01 1882 1888 1860 1860 5000 1860
2001-03-02 1860 1881 1860 1880 2300 1880
2001-03-05 1880 1881 1880 1880 2000 1880
2001-03-06 1880 1916 1880 1915 2300 1915
2001-03-07 1913 1914 1888 1904 1200 1904
2001-03-08 1900 1900 1864 1864 2300 1864
2001-03-09 1864 1904 1864 1900 24300 1900
2001-03-12 1899 1900 1896 1896 1600 1896
2001-03-13 1850 1859 1850 1853 4000 1853
2001-03-14 1854 1870 1853 1869 5800 1869
2001-03-15 1870 1900 1870 1899 11700 1899
2001-03-16 1901 1915 1883 1904 46000 1904
2001-03-19 1904 1905 1880 1905 3300 1905
2001-03-21 1903 1920 1900 1920 13800 1920
2001-03-22 1920 1920 1917 1920 9200 1920
2001-03-23 1920 1920 1910 1910 2900 1910
2001-03-26 1920 1920 1914 1920 11000 1920
2001-03-27 1890 1980 1890 1930 14600 1930
2001-03-28 1950 1950 1929 1949 5400 1949
2001-03-29 1948 1949 1891 1891 4000 1891
2001-03-30 1921 1938 1882 1882 4700 1882
2001-04-02 1882 1882 1860 1867 7900 1867
2001-04-03 1867 1914 1865 1914 5500 1914
2001-04-04 1874 1920 1874 1920 6800 1920
2001-04-05 1920 1945 1920 1942 10400 1942
2001-04-06 1940 1940 1892 1893 4400 1893
2001-04-09 1892 1900 1892 1895 3200 1895
2001-04-10 1895 1895 1870 1870 2300 1870
2001-04-11 1880 1910 1853 1891 6200 1891
2001-04-12 1891 1909 1891 1894 500 1894
2001-04-13 1895 1904 1895 1895 3100 1895
2001-04-16 1896 1929 1895 1929 1500 1929
2001-04-17 1920 1941 1911 1940 11100 1940
2001-04-18 1944 1945 1939 1945 12800 1945
2001-04-19 1945 1945 1929 1944 3600 1944
2001-04-20 1943 1944 1921 1941 2600 1941
2001-04-23 1940 1940 1901 1911 3400 1911
2001-04-24 1911 1919 1898 1918 4400 1918
2001-04-25 1918 1918 1899 1899 8700 1899
2001-04-26 1899 1937 1898 1937 4200 1937
2001-04-27 1937 1940 1900 1938 3800 1938
2001-05-01 1930 1930 1901 1930 4400 1930
2001-05-02 1930 1930 1902 1930 2900 1930
2001-05-07 1930 1937 1930 1937 8900 1937
2001-05-08 1938 1938 1924 1935 1500 1935
2001-05-09 1927 1939 1911 1939 6400 1939
2001-05-10 1939 1939 1921 1934 800 1934
2001-05-11 1935 1935 1916 1916 1200 1916
2001-05-14 1916 1934 1912 1934 900 1934
2001-05-15 1934 1935 1915 1916 10700 1916
2001-05-16 1915 1935 1915 1920 11300 1920
2001-05-17 1936 1937 1930 1937 2400 1937
2001-05-18 1937 1938 1926 1926 4700 1926
2001-05-21 1935 1937 1935 1937 2500 1937
2001-05-22 1939 1939 1930 1930 1300 1930
2001-05-23 1939 1939 1921 1931 1600 1931
2001-05-24 1930 1932 1927 1930 1700 1930
2001-05-25 1930 1939 1911 1939 4500 1939
2001-05-28 1926 1927 1917 1917 1600 1917
2001-05-29 1912 1915 1901 1901 1600 1901
2001-05-30 1910 1919 1900 1903 1500 1903
2001-05-31 1901 1928 1901 1905 2500 1905
2001-06-01 1905 1924 1905 1924 3000 1924
2001-06-04 1928 1934 1903 1934 1600 1934
2001-06-05 1934 1939 1917 1939 12400 1939
2001-06-06 1930 1939 1917 1917 6800 1917
2001-06-07 1917 1930 1917 1930 1000 1930
2001-06-08 1940 1940 1918 1919 43800 1919
2001-06-11 1919 1919 1919 1919 200 1919
2001-06-12 1915 1915 1900 1901 4200 1901
2001-06-13 1895 1918 1895 1898 8600 1898
2001-06-14 1898 1910 1898 1900 1800 1900
2001-06-15 1902 1911 1901 1910 5800 1910
2001-06-18 1910 1940 1910 1938 11100 1938
2001-06-19 1900 1939 1900 1933 27500 1933
2001-06-20 1933 1933 1911 1913 1400 1913
2001-06-21 1936 1936 1908 1935 3000 1935
2001-06-22 1930 1938 1930 1938 7900 1938
2001-06-25 1938 1938 1914 1918 4400 1918
2001-06-26 1918 1937 1908 1937 9500 1937
2001-06-27 1937 1937 1921 1921 1100 1921
2001-06-28 1910 1935 1910 1925 4700 1925
2001-06-29 1938 1938 1913 1935 8900 1935
2001-07-02 1935 1935 1911 1932 3900 1932
2001-07-03 1932 1934 1916 1934 1100 1934
2001-07-04 1932 1932 1932 1932 100 1932
2001-07-05 1931 1932 1931 1932 3000 1932
2001-07-06 1932 1935 1926 1926 8300 1926
2001-07-09 1920 1933 1906 1907 5200 1907
2001-07-10 1907 1929 1907 1926 6800 1926
2001-07-11 1910 1916 1908 1916 4200 1916
2001-07-12 1928 1928 1910 1917 3000 1917
2001-07-13 1919 1926 1918 1919 14000 1919
2001-07-16 1928 1935 1921 1921 6700 1921
2001-07-17 1910 1934 1910 1922 8700 1922
2001-07-18 1925 1933 1925 1933 2900 1933
2001-07-19 1938 1938 1922 1930 12100 1930
2001-07-23 1945 1945 1917 1943 27500 1943
2001-07-24 1939 1939 1931 1933 31800 1933
2001-07-25 1933 1934 1915 1918 9300 1918
2001-07-26 1911 1930 1911 1929 1900 1929
2001-07-27 1929 1929 1928 1929 700 1929
2001-07-30 1930 1930 1920 1930 1600 1930
2001-07-31 1901 1929 1901 1923 3600 1923
2001-08-01 1929 1930 1929 1929 4000 1929
2001-08-02 1930 1930 1929 1930 7100 1930
2001-08-03 1930 1930 1925 1926 2600 1926
2001-08-06 1926 1930 1926 1930 5700 1930
2001-08-07 1930 1939 1923 1933 3800 1933
2001-08-08 1912 1929 1911 1929 5200 1929
2001-08-09 1913 1929 1913 1920 2500 1920
2001-08-10 1919 1930 1919 1930 2200 1930
2001-08-13 1916 1924 1916 1919 1200 1919
2001-08-14 1921 1930 1916 1927 2400 1927
2001-08-15 1927 1929 1923 1929 21100 1929
2001-08-16 1920 1920 1918 1918 2100 1918
2001-08-17 1918 1918 1911 1911 4500 1911
2001-08-20 1911 1929 1911 1912 2000 1912
2001-08-21 1912 1928 1912 1928 600 1928
2001-08-22 1912 1930 1912 1930 16100 1930
2001-08-23 1915 1920 1911 1915 2600 1915
2001-08-24 1915 1917 1915 1917 3000 1917
2001-08-27 1920 1928 1920 1927 13200 1927
2001-08-28 1939 1939 1925 1927 2300 1927
2001-08-29 1938 1938 1915 1915 10900 1915
2001-08-30 1825 1929 1825 1929 2300 1929
2001-08-31 1929 1929 1900 1900 4400 1900
2001-09-03 1850 1850 1738 1738 4200 1738
2001-09-04 1678 1840 1677 1828 19300 1828
2001-09-05 1828 1930 1828 1908 9100 1908
2001-09-06 1908 1910 1840 1910 4000 1910
2001-09-07 1880 1928 1880 1901 5700 1901
2001-09-10 1900 1900 1851 1851 1200 1851
2001-09-11 1851 1860 1851 1857 3000 1857
2001-09-12 1858 1889 1850 1850 3600 1850
2001-09-13 1850 1851 1820 1820 6700 1820
2001-09-14 1869 1869 1850 1868 19400 1868
2001-09-17 1850 1897 1850 1895 5900 1895
2001-09-18 1851 1899 1851 1890 8500 1890
2001-09-19 1860 1900 1852 1898 15600 1898
2001-09-20 1898 1899 1861 1899 5400 1899
2001-09-21 1898 1899 1860 1860 1100 1860
2001-09-25 1890 1897 1887 1897 3000 1897
2001-09-26 1899 1899 1887 1888 4800 1888
2001-09-27 1850 1900 1850 1900 5100 1900
2001-09-28 1900 1930 1899 1899 11400 1899
2001-10-01 1899 1928 1865 1921 11400 1921
2001-10-02 1871 1928 1871 1928 10700 1928
2001-10-03 1928 1930 1899 1930 11200 1930
2001-10-04 1930 1933 1872 1933 11600 1933
2001-10-05 1928 1929 1899 1929 7700 1929
2001-10-09 1899 1933 1899 1933 3400 1933
2001-10-10 1933 1933 1925 1928 3800 1928
2001-10-11 1928 1930 1927 1930 4500 1930
2001-10-12 1930 1933 1928 1933 9800 1933
2001-10-15 1920 1933 1911 1931 16500 1931
2001-10-16 1933 1939 1920 1939 5100 1939
2001-10-17 1929 1930 1926 1930 5200 1930
2001-10-18 1901 1939 1901 1937 3400 1937
2001-10-19 1850 1904 1850 1904 2100 1904
2001-10-22 1928 1930 1926 1930 2500 1930
2001-10-23 1930 1930 1923 1930 9400 1930
2001-10-24 1930 1933 1929 1932 11400 1932
2001-10-25 1933 1950 1930 1950 15500 1950
2001-10-26 1950 1965 1950 1965 12000 1965
2001-10-29 1964 1970 1964 1970 3100 1970
2001-10-30 1940 1969 1940 1969 2000 1969
2001-10-31 1970 1970 1934 1970 31500 1970
2001-11-01 1950 1950 1900 1910 4400 1910
2001-11-02 1850 1966 1850 1900 7700 1900
2001-11-05 1900 1970 1899 1969 12100 1969
2001-11-06 1966 1995 1939 1972 13100 1972
2001-11-07 1969 2000 1952 2000 9900 2000
2001-11-08 2040 2105 1990 2000 3900 2000
2001-11-09 2000 2000 1964 1964 1900 1964
2001-11-12 1965 1971 1950 1956 1600 1956
2001-11-13 1956 2000 1956 2000 2600 2000
2001-11-14 2000 2000 1967 1967 6800 1967
2001-11-15 1937 2000 1937 2000 10700 2000
2001-11-16 2000 2035 1990 2020 10000 2020
2001-11-19 1963 2050 1963 2050 3900 2050
2001-11-20 2050 2050 1972 1972 9700 1972
2001-11-21 1965 1995 1965 1974 700 1974
2001-11-22 1974 2050 1974 2050 8600 2050
2001-11-26 2050 2050 2025 2050 8200 2050
2001-11-27 2040 2040 2010 2030 4400 2030
2001-11-28 1980 2000 1980 2000 11400 2000
2001-11-29 1981 1990 1965 1965 6200 1965
2001-11-30 1960 1990 1960 1968 4900 1968
2001-12-03 1980 1980 1902 1960 11200 1960
2001-12-04 1960 1968 1930 1968 9800 1968
2001-12-05 1964 1997 1939 1997 9200 1997
2001-12-06 1997 2000 1986 1998 7200 1998
2001-12-07 1980 1999 1969 1999 5500 1999
2001-12-10 1970 1975 1954 1970 1800 1970
2001-12-11 1922 1998 1922 1998 6500 1998
2001-12-12 1995 2000 1989 1991 12400 1991
2001-12-13 1998 1998 1988 1997 10500 1997
2001-12-14 1997 2000 1977 1977 43900 1977
2001-12-17 1981 2000 1980 1989 14500 1989
2001-12-18 1989 2000 1984 2000 8300 2000
2001-12-19 1997 2000 1967 1973 12200 1973
2001-12-20 1970 2000 1912 2000 14200 2000
2001-12-21 1999 1999 1970 1999 5500 1999
2001-12-25 1999 1999 1979 1998 10100 1998
2001-12-26 1973 1979 1924 1929 4900 1929
2001-12-27 1929 1950 1890 1949 7500 1949
2001-12-28 1968 1987 1921 1987 6400 1987


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。