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
2002-01-04 1985 1988 1936 1988 1600 1988
2002-01-07 1988 1995 1943 1960 10100 1960
2002-01-08 1981 1988 1924 1924 8200 1924
2002-01-09 1912 1947 1901 1947 6600 1947
2002-01-10 1910 1911 1892 1892 8900 1892
2002-01-11 1952 1952 1858 1910 19400 1910
2002-01-15 1880 1923 1880 1880 10500 1880
2002-01-16 1852 1910 1852 1905 3300 1905
2002-01-17 1905 1910 1897 1910 8300 1910
2002-01-18 1881 1910 1881 1910 13900 1910
2002-01-21 1910 1949 1908 1949 8700 1949
2002-01-22 1970 1971 1933 1933 11900 1933
2002-01-23 1905 1924 1905 1910 5200 1910
2002-01-24 1903 1927 1900 1927 8800 1927
2002-01-25 1927 1929 1918 1929 6200 1929
2002-01-28 1925 1937 1902 1914 6400 1914
2002-01-29 1904 1908 1900 1900 4000 1900
2002-01-30 1900 1918 1900 1918 5000 1918
2002-01-31 1902 1918 1900 1900 6400 1900
2002-02-01 1900 1918 1900 1918 7100 1918
2002-02-04 1918 1918 1901 1917 1700 1917
2002-02-05 1917 1927 1917 1926 13100 1926
2002-02-06 1902 1930 1902 1930 2400 1930
2002-02-07 1920 1948 1919 1948 2700 1948
2002-02-08 1909 1950 1909 1942 15900 1942
2002-02-12 1950 1960 1949 1960 8100 1960
2002-02-13 1930 1970 1930 1970 12600 1970
2002-02-14 1960 1970 1951 1951 12300 1951
2002-02-15 1951 1970 1951 1961 10100 1961
2002-02-18 1961 1980 1961 1970 5700 1970
2002-02-19 1970 1990 1970 1990 10300 1990
2002-02-20 1990 1990 1949 1956 9500 1956
2002-02-21 1986 1990 1960 1990 6200 1990
2002-02-22 1990 1996 1979 1980 4700 1980
2002-02-25 1980 1980 1953 1975 3000 1975
2002-02-26 1974 1980 1962 1980 14500 1980
2002-02-27 1970 2000 1970 2000 13600 2000
2002-02-28 2000 2030 1996 2030 14100 2030
2002-03-01 2000 2000 1953 1953 10500 1953
2002-03-04 1955 2050 1955 2040 12900 2040
2002-03-05 2040 2100 2040 2065 28000 2065
2002-03-06 2065 2090 2005 2025 11700 2025
2002-03-07 2070 2070 2010 2050 5200 2050
2002-03-08 1990 2050 1963 1963 59300 1963
2002-03-11 1963 2030 1963 2025 8500 2025
2002-03-12 2040 2045 2010 2045 5100 2045
2002-03-13 2020 2020 1940 1940 7900 1940
2002-03-14 1940 1950 1910 1950 7300 1950
2002-03-15 1950 1964 1950 1961 3200 1961
2002-03-18 1961 1979 1961 1970 7300 1970
2002-03-19 1993 2000 1988 2000 8300 2000
2002-03-20 2000 2020 1935 1966 13400 1966
2002-03-22 1966 1966 1950 1962 4700 1962
2002-03-25 1962 1995 1950 1995 8300 1995
2002-03-26 1994 2000 1952 1954 4900 1954
2002-03-27 1973 2100 1973 2100 7300 2100
2002-03-28 2050 2050 1971 2005 3300 2005
2002-03-29 2005 2050 1980 2020 10300 2020
2002-04-01 2020 2020 1949 1949 15400 1949
2002-04-02 1999 1999 1951 1951 2500 1951
2002-04-03 1950 1972 1950 1959 3700 1959
2002-04-04 1998 2040 1997 2040 10200 2040
2002-04-05 2040 2065 2035 2035 17000 2035
2002-04-08 2050 2050 2010 2050 3600 2050
2002-04-09 2050 2055 1973 1995 10500 1995
2002-04-10 1970 2050 1970 2050 5800 2050
2002-04-11 2020 2020 1952 1985 7400 1985
2002-04-12 1955 1960 1955 1957 3500 1957
2002-04-15 1957 1987 1957 1985 4100 1985
2002-04-16 1987 2040 1987 2040 11800 2040
2002-04-17 2045 2060 2040 2060 15500 2060
2002-04-18 2060 2090 2035 2035 19200 2035
2002-04-19 2010 2035 2010 2035 3400 2035
2002-04-22 2020 2065 2005 2055 4800 2055
2002-04-23 2040 2040 2030 2030 3900 2030
2002-04-24 2015 2030 1982 1982 4800 1982
2002-04-25 1982 1992 1982 1992 3300 1992
2002-04-26 1992 1992 1958 1962 11000 1962
2002-04-30 1956 1970 1956 1956 3900 1956
2002-05-01 1954 1981 1950 1950 12500 1950
2002-05-02 1950 1961 1950 1950 2200 1950
2002-05-07 1950 1980 1950 1951 14600 1951
2002-05-08 1951 1973 1950 1950 2100 1950
2002-05-09 1977 1977 1954 1954 2600 1954
2002-05-10 1975 1975 1950 1952 4800 1952
2002-05-13 1951 1960 1949 1951 13400 1951
2002-05-14 1962 1962 1946 1946 2600 1946
2002-05-15 1959 1975 1955 1955 9500 1955
2002-05-16 1980 2000 1976 2000 6300 2000
2002-05-17 2000 2025 1957 1957 8400 1957
2002-05-20 1985 2045 1964 2000 7800 2000
2002-05-21 2000 2060 2000 2060 4700 2060
2002-05-22 2020 2085 2020 2075 5500 2075
2002-05-23 2085 2100 2085 2100 10000 2100
2002-05-24 2105 2130 2055 2075 13700 2075
2002-05-27 2100 2150 2080 2135 6100 2135
2002-05-28 2135 2200 2135 2200 13800 2200
2002-05-29 2200 2250 2135 2135 20600 2135
2002-05-30 2100 2100 2000 2065 9100 2065
2002-05-31 2065 2130 2025 2025 6000 2025
2002-06-03 2100 2100 2065 2065 4000 2065
2002-06-04 2070 2090 2050 2050 6300 2050
2002-06-05 2055 2075 2055 2060 6600 2060
2002-06-06 2095 2095 1971 1971 16700 1971
2002-06-07 1960 1975 1951 1974 6600 1974
2002-06-10 2005 2020 1974 2000 6900 2000
2002-06-11 1990 2035 1990 2035 1500 2035
2002-06-12 2000 2030 1975 2015 2000 2015
2002-06-13 2005 2015 1956 1956 6800 1956
2002-06-14 2050 2050 1952 1952 65700 1952
2002-06-17 1953 1977 1952 1968 13000 1968
2002-06-18 1969 1992 1968 1990 6200 1990
2002-06-19 1990 2005 1960 1960 16800 1960
2002-06-20 1950 1997 1950 1997 9900 1997
2002-06-21 2015 2015 1961 1992 4500 1992
2002-06-24 1972 1999 1972 1999 5900 1999
2002-06-25 1999 2000 1973 2000 9000 2000
2002-06-26 1965 1994 1952 1953 6300 1953
2002-06-27 1961 1984 1953 1955 5200 1955
2002-06-28 1956 1980 1952 1952 9800 1952
2002-07-01 1978 1999 1971 1999 4500 1999
2002-07-02 1999 1999 1961 1989 3300 1989
2002-07-03 1965 2000 1965 2000 6000 2000
2002-07-04 1980 1999 1980 1999 3200 1999
2002-07-05 1999 2025 1999 2025 11400 2025
2002-07-08 2040 2060 2035 2035 5700 2035
2002-07-09 2035 2090 2035 2090 4700 2090
2002-07-10 2090 2100 2080 2095 6700 2095
2002-07-11 2020 2035 1951 1962 8900 1962
2002-07-12 1962 1990 1960 1960 7700 1960
2002-07-15 1979 1979 1960 1969 9600 1969
2002-07-16 1969 1980 1969 1978 14700 1978
2002-07-17 1979 2020 1978 2010 11200 2010
2002-07-18 2015 2045 2015 2020 6500 2020
2002-07-19 2020 2030 1980 1980 10900 1980
2002-07-22 1954 2090 1954 2090 9500 2090
2002-07-23 2050 2050 1986 1993 7900 1993
2002-07-24 1970 1978 1955 1955 6400 1955
2002-07-25 1975 1980 1965 1965 6500 1965
2002-07-26 1965 1979 1950 1950 13200 1950
2002-07-29 1951 1980 1950 1950 17200 1950
2002-07-30 1989 2000 1989 2000 4200 2000
2002-07-31 1998 1999 1970 1970 3200 1970
2002-08-01 1970 1996 1969 1993 3000 1993
2002-08-02 1995 2020 1966 1992 5900 1992
2002-08-05 1992 2015 1992 2000 2000 2000
2002-08-06 2000 2015 2000 2010 6100 2010
2002-08-07 2035 2040 2020 2020 5700 2020
2002-08-08 2025 2045 2010 2010 7000 2010
2002-08-09 2090 2090 2020 2090 11400 2090
2002-08-12 2080 2080 2010 2075 7400 2075
2002-08-13 1995 2075 1995 2030 6100 2030
2002-08-14 2065 2070 2025 2035 5300 2035
2002-08-15 2045 2085 2045 2085 6900 2085
2002-08-16 2085 2150 2085 2150 24000 2150
2002-08-19 2150 2150 2050 2075 19000 2075
2002-08-20 2050 2100 2050 2100 10000 2100
2002-08-21 2140 2140 2095 2115 9400 2115
2002-08-22 2115 2150 2065 2150 11700 2150
2002-08-23 2150 2150 2125 2150 10000 2150
2002-08-26 2140 2290 2135 2290 14100 2290
2002-08-27 2245 2245 2155 2155 8800 2155
2002-08-28 2195 2195 2095 2150 8200 2150
2002-08-29 2140 2140 2090 2100 8400 2100
2002-08-30 2140 2140 2095 2140 6800 2140
2002-09-02 2135 2150 2115 2115 6600 2115
2002-09-03 2110 2140 2100 2140 7800 2140
2002-09-04 2100 2145 2100 2140 9800 2140
2002-09-05 2140 2200 2140 2170 13600 2170
2002-09-06 2170 2200 2170 2175 9500 2175
2002-09-09 2155 2170 2155 2165 3200 2165
2002-09-10 2145 2185 2145 2180 9200 2180
2002-09-11 2155 2200 2150 2190 6000 2190
2002-09-12 2150 2200 2145 2195 10600 2195
2002-09-13 1950 2025 1950 2025 83400 2025
2002-09-17 2065 2150 2060 2150 13300 2150
2002-09-18 2150 2190 2095 2190 24300 2190
2002-09-19 2200 2225 2150 2190 12300 2190
2002-09-20 2200 2250 2200 2235 12100 2235
2002-09-24 2235 2250 2220 2250 8300 2250
2002-09-25 2260 2280 2235 2265 13500 2265
2002-09-26 2300 2300 2195 2300 10900 2300
2002-09-27 2290 2300 2260 2300 20000 2300
2002-09-30 2260 2300 2245 2255 5900 2255
2002-10-01 2230 2245 2220 2245 6000 2245
2002-10-02 2280 2280 2210 2210 8600 2210
2002-10-03 2215 2270 2215 2245 8500 2245
2002-10-04 2215 2250 2215 2250 2600 2250
2002-10-07 2250 2255 2170 2170 12000 2170
2002-10-08 2170 2170 2150 2165 5600 2165
2002-10-09 2160 2170 2120 2150 3400 2150
2002-10-10 2165 2165 2120 2125 7800 2125
2002-10-11 2125 2150 2125 2135 7300 2135
2002-10-15 2175 2220 2145 2200 18600 2200
2002-10-16 2200 2210 2165 2170 21900 2170
2002-10-17 2200 2210 2180 2190 6300 2190
2002-10-18 2200 2205 2185 2185 7000 2185
2002-10-21 2200 2290 2195 2220 8900 2220
2002-10-22 2225 2225 2160 2160 4000 2160
2002-10-23 2165 2190 2050 2190 11000 2190
2002-10-24 2090 2150 2085 2110 4700 2110
2002-10-25 2030 2165 2030 2150 9100 2150
2002-10-28 2110 2150 2110 2150 2300 2150
2002-10-29 2180 2200 2180 2190 3700 2190
2002-10-30 2200 2235 2200 2235 51000 2235
2002-10-31 2235 2235 2200 2230 7000 2230
2002-11-01 2245 2250 2230 2250 4200 2250
2002-11-05 2250 2270 2200 2205 18600 2205
2002-11-06 2200 2200 2160 2170 11200 2170
2002-11-07 2160 2160 2145 2155 6500 2155
2002-11-08 2155 2155 2085 2085 10100 2085
2002-11-11 2070 2075 2000 2000 10300 2000
2002-11-12 2005 2030 1996 2030 92400 2030
2002-11-13 2030 2040 2030 2030 24300 2030
2002-11-14 2015 2015 1950 1968 40400 1968
2002-11-15 1968 1980 1968 1977 42200 1977
2002-11-18 1978 1992 1978 1991 7000 1991
2002-11-19 1992 1994 1956 1958 24200 1958
2002-11-20 1958 1986 1955 1960 7700 1960
2002-11-21 1961 1972 1950 1950 19900 1950
2002-11-22 1960 1963 1956 1958 23200 1958
2002-11-25 1993 1993 1962 1985 28200 1985
2002-11-26 1986 1986 1956 1958 21300 1958
2002-11-27 1958 1994 1952 1976 21200 1976
2002-11-28 1990 1990 1965 1965 12000 1965
2002-11-29 1990 1990 1965 1965 26900 1965
2002-12-02 1989 1989 1965 1965 19500 1965
2002-12-03 1977 1977 1964 1974 13600 1974
2002-12-04 1979 1979 1955 1955 14300 1955
2002-12-05 1955 1978 1955 1971 10700 1971
2002-12-06 1977 1977 1950 1951 15700 1951
2002-12-09 1950 1951 1950 1951 10800 1951
2002-12-10 1950 1951 1934 1939 61500 1939
2002-12-11 1950 1950 1900 1902 10100 1902
2002-12-12 1900 1931 1900 1911 15200 1911
2002-12-13 1911 1928 1911 1923 75300 1923
2002-12-16 1950 1950 1923 1932 20100 1932
2002-12-17 1948 1948 1919 1939 31700 1939
2002-12-18 1912 1924 1901 1901 19600 1901
2002-12-19 1902 1944 1900 1932 16400 1932
2002-12-20 1947 1947 1925 1940 33200 1940
2002-12-24 1940 1944 1903 1920 19500 1920
2002-12-25 1920 1930 1910 1910 28000 1910
2002-12-26 1930 1950 1929 1935 7500 1935
2002-12-27 1965 1965 1933 1952 9600 1952
2002-12-30 1922 1950 1922 1923 1200 1923


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。