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
2004-01-05 2075 2085 2065 2065 4000 2065
2004-01-06 2085 2085 2075 2075 5000 2075
2004-01-07 2075 2075 2060 2075 19500 2075
2004-01-08 2070 2085 2050 2060 7900 2060
2004-01-09 2060 2060 2050 2050 7400 2050
2004-01-13 2050 2050 2015 2015 33600 2015
2004-01-14 2015 2040 1996 2000 61800 2000
2004-01-15 2005 2030 2000 2000 57000 2000
2004-01-16 2005 2040 2005 2040 9000 2040
2004-01-19 2010 2025 2005 2005 24300 2005
2004-01-20 2010 2030 2005 2010 25700 2010
2004-01-21 2005 2025 2005 2010 7400 2010
2004-01-22 2020 2030 2010 2015 8200 2015
2004-01-23 2025 2030 2010 2010 8400 2010
2004-01-26 2010 2030 2005 2005 11300 2005
2004-01-27 2010 2010 2005 2005 17500 2005
2004-01-28 2005 2010 2005 2005 11400 2005
2004-01-29 2005 2005 2000 2000 21900 2000
2004-01-30 2005 2010 2000 2000 11300 2000
2004-02-02 2005 2015 2005 2015 3900 2015
2004-02-03 2015 2015 2000 2010 9000 2010
2004-02-04 2010 2035 1995 2005 49200 2005
2004-02-05 2010 2025 2005 2025 4900 2025
2004-02-06 2025 2035 2025 2025 12000 2025
2004-02-09 2030 2040 2020 2020 6600 2020
2004-02-10 2035 2040 2025 2025 4200 2025
2004-02-12 2025 2050 2020 2025 17100 2025
2004-02-13 2025 2060 2020 2045 21800 2045
2004-02-16 2045 2065 2045 2055 18900 2055
2004-02-17 2055 2060 2040 2040 15400 2040
2004-02-18 2045 2045 2035 2035 3300 2035
2004-02-19 2050 2060 2030 2035 12400 2035
2004-02-20 2045 2045 2030 2030 1800 2030
2004-02-23 2045 2050 2035 2045 16900 2045
2004-02-24 2040 2040 2010 2010 11400 2010
2004-02-25 2010 2020 2000 2000 8000 2000
2004-02-26 2005 2010 2000 2010 23000 2010
2004-02-27 2015 2040 2010 2040 15100 2040
2004-03-01 2040 2040 2025 2040 17700 2040
2004-03-02 2005 2035 2005 2020 6000 2020
2004-03-03 2040 2040 2025 2035 5800 2035
2004-03-04 2035 2040 2030 2040 32700 2040
2004-03-05 2040 2040 2035 2040 11900 2040
2004-03-08 2030 2030 2020 2020 8500 2020
2004-03-09 2025 2025 2020 2020 4600 2020
2004-03-10 2025 2025 2005 2005 9500 2005
2004-03-11 2005 2020 2005 2020 9100 2020
2004-03-12 2000 2020 2000 2010 45500 2010
2004-03-15 2025 2030 2015 2030 4600 2030
2004-03-16 2030 2030 2005 2020 21300 2020
2004-03-17 2010 2020 2005 2020 17100 2020
2004-03-18 2030 2035 2005 2025 12500 2025
2004-03-19 2010 2025 2000 2000 15200 2000
2004-03-22 2005 2020 2005 2010 7900 2010
2004-03-23 2010 2010 2000 2005 12700 2005
2004-03-24 2005 2005 1966 1999 25200 1999
2004-03-25 2005 2015 2005 2015 12400 2015
2004-03-26 2025 2025 2015 2015 10700 2015
2004-03-29 2010 2020 2005 2020 5900 2020
2004-03-30 2015 2025 2015 2025 5600 2025
2004-03-31 2030 2050 2005 2050 13800 2050
2004-04-01 2040 2040 2020 2025 4500 2025
2004-04-02 2025 2035 2020 2035 3600 2035
2004-04-05 2035 2035 2010 2010 11800 2010
2004-04-06 2010 2030 2010 2030 11400 2030
2004-04-07 2015 2040 2015 2030 6300 2030
2004-04-08 2030 2030 2020 2020 6700 2020
2004-04-09 2035 2040 2015 2025 5700 2025
2004-04-12 2010 2030 2010 2020 4500 2020
2004-04-13 2030 2035 2025 2025 4700 2025
2004-04-14 2015 2040 2015 2040 8300 2040
2004-04-15 2045 2045 2015 2030 36400 2030
2004-04-16 2020 2035 2020 2020 23600 2020
2004-04-19 2010 2030 2005 2020 11900 2020
2004-04-20 2025 2040 2025 2040 22200 2040
2004-04-21 2040 2065 2040 2040 20800 2040
2004-04-22 2045 2085 2045 2075 30600 2075
2004-04-23 2075 2130 2060 2125 35700 2125
2004-04-26 2085 2170 2085 2145 39500 2145
2004-04-27 2145 2145 2100 2130 14700 2130
2004-04-28 2135 2135 2085 2105 3400 2105
2004-04-30 2025 2090 2010 2075 16000 2075
2004-05-06 2075 2085 2035 2035 18000 2035
2004-05-07 2020 2035 2010 2010 14300 2010
2004-05-10 2020 2025 2000 2000 26900 2000
2004-05-11 2000 2015 2000 2000 22600 2000
2004-05-12 2010 2040 2010 2035 9900 2035
2004-05-13 2035 2110 2015 2110 13600 2110
2004-05-14 2030 2055 2015 2030 17100 2030
2004-05-17 2030 2040 2005 2010 21800 2010
2004-05-18 2010 2020 2010 2015 14200 2015
2004-05-19 2030 2050 2025 2045 12800 2045
2004-05-20 2020 2065 2015 2035 13400 2035
2004-05-21 2060 2080 2050 2065 7000 2065
2004-05-24 2100 2100 2025 2025 14200 2025
2004-05-25 2025 2035 2010 2020 8200 2020
2004-05-26 2060 2060 2030 2035 8900 2035
2004-05-27 2015 2035 2015 2030 9300 2030
2004-05-28 2040 2075 2040 2075 8400 2075
2004-05-31 2035 2060 2035 2055 4400 2055
2004-06-01 2060 2070 2055 2055 5600 2055
2004-06-02 2055 2055 2045 2045 4200 2045
2004-06-03 2075 2075 2025 2025 11300 2025
2004-06-04 2030 2035 2025 2030 9000 2030
2004-06-07 2035 2085 2035 2075 11200 2075
2004-06-08 2100 2110 2085 2100 33800 2100
2004-06-09 2100 2120 2095 2095 20500 2095
2004-06-10 2095 2105 2090 2105 8800 2105
2004-06-11 2065 2090 2065 2070 53200 2070
2004-06-14 2070 2080 2060 2065 5500 2065
2004-06-15 2065 2080 2065 2075 11700 2075
2004-06-16 2095 2115 2095 2100 15500 2100
2004-06-17 2100 2115 2090 2090 16100 2090
2004-06-18 2085 2085 2060 2065 8800 2065
2004-06-21 2100 2130 2090 2090 15700 2090
2004-06-22 2085 2120 2085 2100 6700 2100
2004-06-23 2100 2100 2075 2085 8000 2085
2004-06-24 2110 2110 2060 2090 10700 2090
2004-06-25 2110 2115 2095 2110 4400 2110
2004-06-28 2120 2120 2100 2115 11000 2115
2004-06-29 2075 2120 2075 2120 6200 2120
2004-06-30 2085 2115 2085 2110 3600 2110
2004-07-01 2120 2120 2060 2115 4700 2115
2004-07-02 2115 2115 2080 2090 5300 2090
2004-07-05 2100 2105 2090 2100 8900 2100
2004-07-06 2100 2110 2075 2075 14100 2075
2004-07-07 2065 2080 2065 2075 6000 2075
2004-07-08 2070 2075 2060 2060 6300 2060
2004-07-09 2080 2095 2065 2095 12000 2095
2004-07-12 2100 2100 2070 2095 4400 2095
2004-07-13 2075 2100 2075 2080 4700 2080
2004-07-14 2095 2095 2075 2075 10300 2075
2004-07-15 2080 2100 2080 2090 10200 2090
2004-07-16 2090 2115 2090 2110 23500 2110
2004-07-20 2110 2110 2090 2090 8000 2090
2004-07-21 2110 2110 2095 2105 2900 2105
2004-07-22 2080 2105 2080 2095 3700 2095
2004-07-23 2095 2110 2085 2100 18400 2100
2004-07-26 2100 2100 2090 2095 9600 2095
2004-07-27 2100 2110 2085 2095 26800 2095
2004-07-28 2110 2110 2100 2105 14400 2105
2004-07-29 2080 2110 2080 2095 5500 2095
2004-07-30 2110 2110 2080 2100 16300 2100
2004-08-02 2085 2100 2085 2095 3300 2095
2004-08-03 2095 2100 2075 2095 6000 2095
2004-08-04 2095 2100 2070 2095 7200 2095
2004-08-05 2120 2120 2100 2100 25000 2100
2004-08-06 2095 2095 2070 2095 11100 2095
2004-08-09 2070 2095 2065 2090 5300 2090
2004-08-10 2075 2095 2075 2080 2500 2080
2004-08-11 2085 2090 2075 2090 4200 2090
2004-08-12 2090 2095 2085 2090 4200 2090
2004-08-13 2075 2080 2070 2080 13100 2080
2004-08-16 2080 2105 2080 2095 9200 2095
2004-08-17 2095 2105 2090 2100 25400 2100
2004-08-18 2090 2110 2090 2110 8000 2110
2004-08-19 2110 2110 2095 2095 4300 2095
2004-08-20 2095 2105 2095 2105 2800 2105
2004-08-23 2095 2115 2095 2095 2000 2095
2004-08-24 2095 2095 2090 2090 3000 2090
2004-08-25 2090 2120 2090 2110 7300 2110
2004-08-26 2100 2110 2080 2110 4500 2110
2004-08-27 2110 2110 2080 2090 8000 2090
2004-08-30 2080 2095 2080 2090 4900 2090
2004-08-31 2075 2090 2070 2070 4800 2070
2004-09-01 2090 2095 2085 2090 2300 2090
2004-09-02 2085 2085 2020 2075 5900 2075
2004-09-03 2085 2085 2035 2050 4500 2050
2004-09-06 2060 2090 2050 2090 11600 2090
2004-09-07 2090 2090 2065 2070 14000 2070
2004-09-08 2090 2090 2075 2075 2200 2075
2004-09-09 2075 2085 2060 2065 5500 2065
2004-09-10 2035 2080 2035 2035 47100 2035
2004-09-13 2045 2070 2040 2040 2100 2040
2004-09-14 2050 2075 2025 2075 4100 2075
2004-09-15 2075 2085 2065 2065 24800 2065
2004-09-16 2050 2075 2050 2060 3700 2060
2004-09-17 2035 2065 2035 2060 8900 2060
2004-09-21 2065 2065 2040 2040 3000 2040
2004-09-22 2070 2075 2050 2075 9100 2075
2004-09-24 2075 2075 2015 2050 9900 2050
2004-09-27 2050 2055 2015 2055 12100 2055
2004-09-28 2050 2060 2035 2040 2400 2040
2004-09-29 2050 2050 2020 2025 6600 2025
2004-09-30 2045 2045 2025 2030 3600 2030
2004-10-01 2025 2050 2025 2035 4500 2035
2004-10-04 2050 2060 2040 2050 5200 2050
2004-10-05 2050 2050 2030 2035 22200 2035
2004-10-06 2030 2040 2030 2040 7600 2040
2004-10-07 2030 2040 2030 2040 4700 2040
2004-10-08 2040 2050 2040 2045 6400 2045
2004-10-12 2025 2040 2025 2025 6600 2025
2004-10-13 2030 2040 2030 2030 3700 2030
2004-10-14 2040 2040 2020 2020 7900 2020
2004-10-15 2040 2040 2030 2030 15500 2030
2004-10-18 2040 2040 2030 2040 16300 2040
2004-10-19 2045 2045 2035 2035 6400 2035
2004-10-20 2020 2040 2010 2010 8800 2010
2004-10-21 2030 2030 2010 2010 2700 2010
2004-10-22 2010 2020 2010 2010 12700 2010
2004-10-25 2010 2010 2000 2005 7900 2005
2004-10-26 2000 2020 2000 2020 17300 2020
2004-10-27 2010 2015 2000 2000 3900 2000
2004-10-28 2000 2005 2000 2005 6900 2005
2004-10-29 2000 2005 1990 2000 24200 2000
2004-11-01 2000 2015 1999 2000 9100 2000
2004-11-02 2000 2005 1980 2005 31300 2005
2004-11-04 2000 2000 1985 1995 18600 1995
2004-11-05 1990 2030 1989 2000 26900 2000
2004-11-08 2005 2005 1975 1980 16600 1980
2004-11-09 1981 1995 1961 1982 17700 1982
2004-11-10 1983 1983 1951 1958 10600 1958
2004-11-11 1987 1994 1950 1950 19500 1950
2004-11-12 1926 1959 1911 1911 33800 1911
2004-11-15 1923 1964 1923 1959 25600 1959
2004-11-16 1971 1985 1961 1972 33300 1972
2004-11-17 1979 1995 1923 1923 75100 1923
2004-11-18 1940 1941 1756 1760 63100 1760
2004-11-19 1790 1875 1780 1822 55800 1822
2004-11-22 1811 1861 1811 1850 32200 1850
2004-11-24 1870 1870 1850 1850 19700 1850
2004-11-25 1851 1880 1851 1880 15000 1880
2004-11-26 1910 1910 1886 1901 15800 1901
2004-11-29 1905 1920 1870 1920 24100 1920
2004-11-30 1903 1940 1903 1920 12300 1920
2004-12-01 1920 1920 1873 1908 13600 1908
2004-12-02 1920 1925 1893 1920 10300 1920
2004-12-03 1901 1928 1901 1920 4900 1920
2004-12-06 1920 1921 1895 1900 16800 1900
2004-12-07 1901 1917 1890 1890 5700 1890
2004-12-08 1890 1905 1880 1881 8700 1881
2004-12-09 1865 1901 1850 1901 9200 1901
2004-12-10 1902 1902 1872 1872 33200 1872
2004-12-13 1887 1900 1882 1882 16900 1882
2004-12-14 1893 1910 1882 1910 28200 1910
2004-12-15 1925 1935 1916 1930 23300 1930
2004-12-16 1930 1930 1899 1899 42200 1899
2004-12-17 1929 1930 1898 1910 8600 1910
2004-12-20 1895 1928 1895 1903 7200 1903
2004-12-21 1930 1930 1905 1926 5900 1926
2004-12-22 1939 1940 1924 1940 9200 1940
2004-12-24 1950 1950 1936 1945 24000 1945
2004-12-27 1946 1946 1927 1941 9900 1941
2004-12-28 1948 1949 1926 1949 14000 1949
2004-12-29 1950 1950 1932 1950 6100 1950
2004-12-30 1951 1953 1930 1930 15000 1930


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。