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
2005-01-04 1924 1960 1924 1931 11600 1931
2005-01-05 1933 1950 1933 1940 13800 1940
2005-01-06 1940 1953 1932 1932 23300 1932
2005-01-07 1960 1960 1934 1936 2300 1936
2005-01-11 1960 1973 1940 1965 5800 1965
2005-01-12 1966 1970 1944 1948 4500 1948
2005-01-13 1945 1951 1945 1951 3500 1951
2005-01-14 1951 1970 1937 1970 11800 1970
2005-01-17 1976 1994 1976 1992 3400 1992
2005-01-18 1992 1993 1953 1989 25400 1989
2005-01-19 1977 1990 1961 1963 4400 1963
2005-01-20 1962 1963 1951 1957 7100 1957
2005-01-21 1957 1964 1955 1955 3300 1955
2005-01-24 1950 1969 1950 1955 4000 1955
2005-01-25 1956 1964 1955 1956 5800 1956
2005-01-26 1955 1965 1955 1962 1800 1962
2005-01-27 1970 1971 1957 1958 14700 1958
2005-01-28 1955 1968 1941 1968 9600 1968
2005-01-31 1976 1976 1935 1959 20900 1959
2005-02-01 1959 1959 1942 1946 6300 1946
2005-02-02 1963 1963 1950 1956 17000 1956
2005-02-03 1968 1968 1950 1951 7400 1951
2005-02-04 1952 1965 1948 1951 52300 1951
2005-02-07 1960 1976 1960 1969 6300 1969
2005-02-08 1970 1978 1970 1970 26400 1970
2005-02-09 1975 1975 1961 1962 12200 1962
2005-02-10 1970 1970 1961 1962 7400 1962
2005-02-14 1979 1979 1940 1941 30500 1941
2005-02-15 1945 1960 1945 1958 6100 1958
2005-02-16 1958 1970 1946 1946 36200 1946
2005-02-17 1956 1956 1948 1951 4300 1951
2005-02-18 1950 1959 1945 1945 2400 1945
2005-02-21 1940 1948 1917 1921 11800 1921
2005-02-22 1920 1940 1893 1893 11100 1893
2005-02-23 1900 1919 1900 1900 11700 1900
2005-02-24 1910 1914 1901 1909 4100 1909
2005-02-25 1909 1919 1908 1908 6500 1908
2005-02-28 1907 1935 1900 1935 9700 1935
2005-03-01 1938 1938 1908 1911 5700 1911
2005-03-02 1910 1920 1906 1919 6600 1919
2005-03-03 1920 1920 1906 1906 2900 1906
2005-03-04 1905 1924 1905 1908 6700 1908
2005-03-07 1919 1922 1908 1919 13400 1919
2005-03-08 1916 1916 1890 1901 19100 1901
2005-03-09 1892 1932 1892 1920 28300 1920
2005-03-10 1921 1932 1921 1925 14300 1925
2005-03-11 1936 1953 1936 1945 70500 1945
2005-03-14 1954 1954 1935 1935 17000 1935
2005-03-15 1945 1950 1850 1905 35100 1905
2005-03-16 1906 1940 1906 1916 8200 1916
2005-03-17 1910 1940 1910 1919 5900 1919
2005-03-18 1912 1942 1911 1927 2500 1927
2005-03-22 1940 1940 1897 1915 10400 1915
2005-03-23 1906 1933 1883 1902 12800 1902
2005-03-24 1904 1906 1884 1884 11200 1884
2005-03-25 1905 1928 1893 1927 7000 1927
2005-03-28 1927 1949 1897 1927 9700 1927
2005-03-29 1922 1938 1884 1887 7800 1887
2005-03-30 1884 1925 1870 1902 6000 1902
2005-03-31 1902 1930 1889 1930 14900 1930
2005-04-01 1898 1930 1898 1929 9700 1929
2005-04-04 1919 1919 1900 1900 4900 1900
2005-04-05 1905 1921 1905 1911 9200 1911
2005-04-06 1912 1927 1911 1925 10100 1925
2005-04-07 1926 1940 1915 1915 15000 1915
2005-04-08 1915 1946 1915 1933 13300 1933
2005-04-11 1949 1949 1926 1949 5100 1949
2005-04-12 1944 1944 1921 1921 5400 1921
2005-04-13 1935 1935 1917 1934 5000 1934
2005-04-14 1917 1918 1905 1915 8400 1915
2005-04-15 1915 1923 1881 1881 26400 1881
2005-04-18 1867 1883 1850 1850 32300 1850
2005-04-19 1852 1884 1852 1878 21800 1878
2005-04-20 1874 1896 1859 1896 8100 1896
2005-04-21 1866 1894 1861 1871 12300 1871
2005-04-22 1852 1868 1850 1865 20500 1865
2005-04-25 1867 1893 1865 1877 11900 1877
2005-04-26 1877 1896 1877 1882 8700 1882
2005-04-27 1882 1882 1851 1853 7800 1853
2005-04-28 1851 1865 1850 1861 14800 1861
2005-05-02 1887 1887 1860 1869 10900 1869
2005-05-06 1882 1887 1869 1885 8900 1885
2005-05-09 1890 1900 1884 1885 10000 1885
2005-05-10 1886 1889 1870 1886 7200 1886
2005-05-11 1873 1880 1862 1862 5500 1862
2005-05-12 1870 1879 1870 1871 8000 1871
2005-05-13 1893 1894 1873 1876 6900 1876
2005-05-16 1876 1886 1876 1885 13000 1885
2005-05-17 1886 1900 1864 1882 18900 1882
2005-05-18 1852 1906 1852 1863 10400 1863
2005-05-19 1893 1893 1859 1867 8700 1867
2005-05-20 1861 1871 1853 1855 7400 1855
2005-05-23 1856 1871 1855 1863 6900 1863
2005-05-24 1858 1879 1858 1872 8200 1872
2005-05-25 1872 1875 1860 1860 10700 1860
2005-05-26 1881 1881 1858 1861 3500 1861
2005-05-27 1870 1870 1867 1867 1900 1867
2005-05-30 1879 1927 1860 1904 13900 1904
2005-05-31 1900 1925 1900 1923 12100 1923
2005-06-01 1913 1934 1897 1934 10100 1934
2005-06-02 1934 1935 1889 1900 13000 1900
2005-06-03 1890 1891 1870 1878 8900 1878
2005-06-06 1878 1905 1862 1872 33800 1872
2005-06-07 1872 1882 1852 1858 15600 1858
2005-06-08 1850 1874 1850 1857 18100 1857
2005-06-09 1868 1868 1841 1850 10100 1850
2005-06-10 1872 1887 1860 1885 33600 1885
2005-06-13 1884 1890 1868 1868 6100 1868
2005-06-14 1874 1918 1872 1912 10700 1912
2005-06-15 1912 1918 1900 1901 24600 1901
2005-06-16 1901 1928 1901 1914 11000 1914
2005-06-17 1915 1940 1915 1921 20700 1921
2005-06-20 1942 1947 1931 1932 6500 1932
2005-06-21 1945 1947 1931 1938 6200 1938
2005-06-22 1938 1957 1938 1944 17900 1944
2005-06-23 1925 1953 1925 1931 3400 1931
2005-06-24 1931 1931 1911 1922 6300 1922
2005-06-27 1913 1928 1912 1915 7000 1915
2005-06-28 1927 1941 1910 1937 10500 1937
2005-06-29 1921 1949 1900 1941 13300 1941
2005-06-30 1927 1939 1923 1924 4200 1924
2005-07-01 1939 1946 1923 1923 6100 1923
2005-07-04 1945 1945 1926 1934 5500 1934
2005-07-05 1934 1943 1928 1929 21200 1929
2005-07-06 1929 1941 1925 1940 8300 1940
2005-07-07 1923 1936 1923 1928 8000 1928
2005-07-08 1920 1945 1920 1925 13700 1925
2005-07-11 1927 1942 1927 1938 6600 1938
2005-07-12 1945 1945 1926 1926 4400 1926
2005-07-13 1941 1941 1928 1941 3000 1941
2005-07-14 1930 1960 1930 1959 17600 1959
2005-07-15 1959 1960 1930 1935 47800 1935
2005-07-19 1933 1935 1925 1929 6200 1929
2005-07-20 1920 1935 1920 1934 11200 1934
2005-07-21 1940 1940 1923 1926 6500 1926
2005-07-22 1922 1929 1920 1920 10300 1920
2005-07-25 1932 1939 1920 1922 18300 1922
2005-07-26 1923 1936 1923 1934 3500 1934
2005-07-27 1936 1949 1936 1939 8600 1939
2005-07-28 1938 1955 1934 1934 7000 1934
2005-07-29 1933 1945 1933 1933 8200 1933
2005-08-01 1936 1948 1917 1921 8700 1921
2005-08-02 1920 1929 1906 1911 8200 1911
2005-08-03 1914 1933 1913 1913 4600 1913
2005-08-04 1917 1927 1906 1908 6400 1908
2005-08-05 1911 1919 1900 1905 21400 1905
2005-08-08 1899 1905 1882 1902 13100 1902
2005-08-09 1900 1948 1900 1927 11700 1927
2005-08-10 1948 1965 1941 1965 27300 1965
2005-08-11 1965 1976 1954 1954 22500 1954
2005-08-12 1980 1980 1951 1969 11900 1969
2005-08-15 1970 1971 1951 1952 36900 1952
2005-08-16 1970 1970 1963 1968 9400 1968
2005-08-17 1970 1970 1955 1956 9300 1956
2005-08-18 1955 1999 1955 1965 67400 1965
2005-08-19 1967 1975 1940 1958 16600 1958
2005-08-22 1945 1970 1945 1963 8800 1963
2005-08-23 1973 1982 1963 1970 7500 1970
2005-08-24 1970 1987 1970 1975 16400 1975
2005-08-25 1975 1975 1950 1964 25300 1964
2005-08-26 1962 1962 1950 1954 12000 1954
2005-08-29 1954 1956 1900 1904 17800 1904
2005-08-30 1910 1914 1900 1900 15800 1900
2005-08-31 1901 1930 1900 1910 5600 1910
2005-09-01 1920 1937 1910 1915 5700 1915
2005-09-02 1951 1951 1914 1926 4400 1926
2005-09-05 1926 1948 1916 1916 9400 1916
2005-09-06 1926 1937 1904 1910 14300 1910
2005-09-07 1910 1920 1910 1914 10700 1914
2005-09-08 1914 1915 1906 1907 12500 1907
2005-09-09 1920 1934 1919 1924 85600 1924
2005-09-12 1933 1949 1933 1937 8400 1937
2005-09-13 1938 1952 1916 1935 8900 1935
2005-09-14 1934 1946 1931 1937 10400 1937
2005-09-15 1937 1962 1937 1946 27800 1946
2005-09-16 1948 1960 1945 1948 22400 1948
2005-09-20 1959 1966 1943 1943 15100 1943
2005-09-21 1944 1944 1928 1928 7000 1928
2005-09-22 1929 1930 1922 1923 28400 1923
2005-09-26 1924 1930 1919 1930 19200 1930
2005-09-27 1930 1930 1920 1921 18500 1921
2005-09-28 1928 1940 1900 1936 19400 1936
2005-09-29 1930 1940 1907 1924 16600 1924
2005-09-30 1923 1936 1883 1924 34700 1924
2005-10-03 1902 1918 1890 1918 17900 1918
2005-10-04 1916 1916 1903 1910 10800 1910
2005-10-05 1910 1913 1882 1904 44200 1904
2005-10-06 1900 1908 1880 1880 19700 1880
2005-10-07 1881 1901 1881 1900 18800 1900
2005-10-11 1901 1919 1895 1919 22200 1919
2005-10-12 1919 1934 1905 1908 29300 1908
2005-10-13 1908 1921 1895 1921 23900 1921
2005-10-14 1920 1920 1895 1895 12900 1895
2005-10-17 1925 1979 1923 1929 35300 1929
2005-10-18 1931 1944 1923 1923 34400 1923
2005-10-19 1953 1953 1904 1910 21200 1910
2005-10-20 1935 1936 1904 1910 8800 1910
2005-10-21 1900 1914 1900 1903 9900 1903
2005-10-24 1904 1905 1876 1881 19400 1881
2005-10-25 1882 1924 1882 1895 24900 1895
2005-10-26 1895 1938 1895 1938 29300 1938
2005-10-27 1938 1939 1910 1937 27800 1937
2005-10-28 1933 1959 1928 1959 34300 1959
2005-10-31 1959 1977 1929 1955 21800 1955
2005-11-01 1969 1969 1932 1965 10000 1965
2005-11-02 1962 1965 1923 1926 15700 1926
2005-11-04 1921 1944 1915 1937 7900 1937
2005-11-07 1940 1946 1922 1942 17800 1942
2005-11-08 1943 1944 1902 1902 7400 1902
2005-11-09 1906 1925 1903 1903 12900 1903
2005-11-10 1922 1924 1910 1924 5500 1924
2005-11-11 1926 1948 1922 1928 20400 1928
2005-11-14 1929 1934 1914 1919 7200 1919
2005-11-15 1938 1938 1921 1928 22200 1928
2005-11-16 1929 1943 1928 1938 24800 1938
2005-11-17 1939 1953 1939 1952 16300 1952
2005-11-18 1954 1984 1954 1980 27600 1980
2005-11-21 1990 1990 1950 1963 17100 1963
2005-11-22 1980 1980 1950 1980 13700 1980
2005-11-24 1951 1966 1920 1920 12700 1920
2005-11-25 1932 1968 1930 1963 30500 1963
2005-11-28 1963 1988 1931 1931 30700 1931
2005-11-29 1933 1941 1930 1930 66100 1930
2005-11-30 1930 1947 1910 1910 71300 1910
2005-12-01 1920 1938 1917 1933 25000 1933
2005-12-02 1932 1934 1920 1925 31100 1925
2005-12-05 1926 1926 1911 1915 48600 1915
2005-12-06 1915 1920 1900 1902 57500 1902
2005-12-07 1910 1915 1902 1906 14000 1906
2005-12-08 1901 1905 1892 1896 15300 1896
2005-12-09 1891 1908 1891 1894 54400 1894
2005-12-12 1898 1923 1896 1920 16100 1920
2005-12-13 1907 1924 1906 1918 19200 1918
2005-12-14 1919 1930 1912 1929 35300 1929
2005-12-15 1929 1935 1910 1910 60800 1910
2005-12-16 1910 1938 1910 1928 31400 1928
2005-12-19 1921 1930 1904 1910 14600 1910
2005-12-20 1908 1922 1905 1908 16700 1908
2005-12-21 1918 1924 1906 1914 17700 1914
2005-12-22 1916 1921 1906 1909 28300 1909
2005-12-26 1919 1919 1907 1910 17700 1910
2005-12-27 1910 1911 1906 1908 7500 1908
2005-12-28 1905 1915 1901 1910 5800 1910
2005-12-29 1913 1926 1905 1911 16200 1911
2005-12-30 1911 1924 1903 1903 16700 1903


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。