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
2006-01-04 1905 1917 1905 1907 6000 1907
2006-01-05 1909 1930 1907 1920 27100 1920
2006-01-06 1927 1933 1922 1927 25900 1927
2006-01-10 1927 1939 1920 1926 36600 1926
2006-01-11 1920 1945 1919 1945 19300 1945
2006-01-12 1936 1950 1931 1941 32200 1941
2006-01-13 1938 1959 1935 1950 21100 1950
2006-01-16 1951 1977 1949 1968 35800 1968
2006-01-17 1952 1956 1930 1931 38500 1931
2006-01-18 1931 1945 1927 1936 35600 1936
2006-01-19 1935 1947 1927 1945 29200 1945
2006-01-20 1940 1945 1925 1925 33200 1925
2006-01-23 1924 1943 1911 1911 25700 1911
2006-01-24 1910 1919 1910 1912 50700 1912
2006-01-25 1912 1917 1910 1910 59400 1910
2006-01-26 1910 1915 1892 1893 41400 1893
2006-01-27 1898 1925 1898 1923 22700 1923
2006-01-30 1924 1924 1905 1918 20100 1918
2006-01-31 1910 1913 1901 1906 22500 1906
2006-02-01 1906 1914 1893 1893 21000 1893
2006-02-02 1910 1910 1898 1900 18600 1900
2006-02-03 1900 1910 1896 1900 17400 1900
2006-02-06 1913 1913 1900 1907 22300 1907
2006-02-07 1909 1916 1903 1906 12100 1906
2006-02-08 1905 1906 1880 1880 25000 1880
2006-02-09 1903 1904 1885 1890 19400 1890
2006-02-10 1899 1900 1887 1888 16000 1888
2006-02-13 1886 1890 1850 1866 17200 1866
2006-02-14 1871 1889 1865 1883 12500 1883
2006-02-15 1888 1900 1873 1885 27800 1885
2006-02-16 1876 1896 1874 1882 13700 1882
2006-02-17 1914 1914 1870 1870 21600 1870
2006-02-20 1895 1896 1862 1863 20600 1863
2006-02-21 1862 1889 1862 1882 16500 1882
2006-02-22 1882 1894 1865 1865 17700 1865
2006-02-23 1851 1870 1801 1849 20300 1849
2006-02-24 1849 1873 1826 1842 23300 1842
2006-02-27 1845 1872 1803 1803 35400 1803
2006-02-28 1803 1810 1790 1800 31700 1800
2006-03-01 1809 1809 1772 1775 13300 1775
2006-03-02 1780 1784 1772 1778 6700 1778
2006-03-03 1773 1859 1771 1802 24700 1802
2006-03-06 1827 1829 1802 1815 26700 1815
2006-03-07 1815 1832 1800 1801 15200 1801
2006-03-08 1791 1807 1770 1770 13400 1770
2006-03-09 1758 1839 1758 1839 14200 1839
2006-03-10 1830 1853 1801 1833 49600 1833
2006-03-13 1860 1878 1860 1868 11200 1868
2006-03-14 1869 1874 1820 1830 15400 1830
2006-03-15 1848 1855 1839 1842 10700 1842
2006-03-16 1867 1867 1824 1824 15000 1824
2006-03-17 1855 1872 1830 1844 12500 1844
2006-03-20 1851 1900 1850 1889 16500 1889
2006-03-22 1889 1889 1851 1870 3800 1870
2006-03-23 1851 1878 1851 1859 9800 1859
2006-03-24 1853 1877 1853 1857 14500 1857
2006-03-27 1889 1896 1863 1888 10000 1888
2006-03-28 1888 1893 1879 1879 6500 1879
2006-03-29 1880 1898 1870 1885 13100 1885
2006-03-30 1887 1888 1857 1861 10800 1861
2006-03-31 1861 1861 1823 1823 17900 1823
2006-04-03 1825 1845 1805 1805 33500 1805
2006-04-04 1821 1832 1810 1821 28100 1821
2006-04-05 1846 1846 1823 1823 25800 1823
2006-04-06 1840 1858 1826 1847 20700 1847
2006-04-07 1855 1864 1829 1834 9400 1834
2006-04-10 1851 1851 1826 1828 9300 1828
2006-04-11 1835 1838 1821 1825 7600 1825
2006-04-12 1826 1830 1805 1805 25200 1805
2006-04-13 1812 1812 1781 1786 19400 1786
2006-04-14 1808 1808 1786 1794 10400 1794
2006-04-17 1796 1850 1794 1814 44400 1814
2006-04-18 1815 1858 1793 1858 52700 1858
2006-04-19 1858 1868 1839 1855 27500 1855
2006-04-20 1855 1860 1835 1853 16100 1853
2006-04-21 1853 1880 1840 1878 31300 1878
2006-04-24 1877 1877 1821 1822 27900 1822
2006-04-25 1823 1869 1823 1869 18800 1869
2006-04-26 1872 1872 1830 1862 13200 1862
2006-04-27 1862 1874 1851 1856 13600 1856
2006-04-28 1851 1866 1811 1848 21200 1848
2006-05-01 1849 1880 1815 1875 29100 1875
2006-05-02 1876 1917 1854 1911 41200 1911
2006-05-08 1912 1928 1894 1903 38300 1903
2006-05-09 1873 1903 1871 1886 14400 1886
2006-05-10 1875 1900 1864 1873 19800 1873
2006-05-11 1864 1879 1845 1853 15800 1853
2006-05-12 1845 1863 1804 1808 23600 1808
2006-05-15 1808 1830 1808 1811 30900 1811
2006-05-16 1831 1849 1821 1821 23700 1821
2006-05-17 1837 1844 1816 1827 12700 1827
2006-05-18 1815 1840 1811 1833 11100 1833
2006-05-19 1822 1826 1811 1821 9500 1821
2006-05-22 1821 1832 1806 1806 10100 1806
2006-05-23 1805 1878 1805 1840 19000 1840
2006-05-24 1815 1833 1815 1827 10300 1827
2006-05-25 1834 1841 1817 1818 29700 1818
2006-05-26 1840 1870 1819 1852 15700 1852
2006-05-29 1850 1900 1841 1873 22000 1873
2006-05-30 1895 1895 1834 1834 9200 1834
2006-05-31 1823 1854 1823 1825 12700 1825
2006-06-01 1840 1882 1840 1857 15200 1857
2006-06-02 1885 1920 1865 1865 19800 1865
2006-06-05 1894 1895 1874 1879 17400 1879
2006-06-06 1879 1894 1879 1894 18700 1894
2006-06-07 1895 1916 1894 1912 23300 1912
2006-06-08 1912 1925 1886 1887 51700 1887
2006-06-09 1881 1906 1844 1886 31400 1886
2006-06-12 1856 1915 1854 1913 20100 1913
2006-06-13 1893 1914 1873 1895 17300 1895
2006-06-14 1876 1914 1876 1912 42200 1912
2006-06-15 1912 1914 1900 1912 53200 1912
2006-06-16 1913 1925 1900 1909 79400 1909
2006-06-19 1910 1914 1893 1899 35700 1899
2006-06-20 1900 1910 1891 1909 13800 1909
2006-06-21 1900 1900 1856 1882 18200 1882
2006-06-22 1883 1924 1883 1924 21000 1924
2006-06-23 1913 1913 1870 1875 28500 1875
2006-06-26 1857 1898 1847 1869 8000 1869
2006-06-27 1869 1888 1865 1879 5400 1879
2006-06-28 1903 1903 1859 1860 18400 1860
2006-06-29 1845 1862 1826 1831 32700 1831
2006-06-30 1828 1854 1828 1844 10300 1844
2006-07-03 1865 1870 1833 1840 14000 1840
2006-07-04 1859 1859 1844 1850 5200 1850
2006-07-05 1851 1869 1851 1869 13500 1869
2006-07-06 1870 1884 1856 1878 23100 1878
2006-07-07 1879 1879 1861 1867 4300 1867
2006-07-10 1877 1887 1862 1886 11900 1886
2006-07-11 1894 1900 1866 1900 38200 1900
2006-07-12 1898 1900 1866 1882 9200 1882
2006-07-13 1882 1899 1864 1899 10700 1899
2006-07-14 1899 1905 1880 1884 29700 1884
2006-07-18 1887 1900 1885 1885 40000 1885
2006-07-19 1885 1893 1871 1875 8600 1875
2006-07-20 1885 1900 1870 1900 10900 1900
2006-07-21 1898 1898 1874 1877 7300 1877
2006-07-24 1880 1883 1862 1869 7400 1869
2006-07-25 1873 1898 1873 1897 11500 1897
2006-07-26 1897 1900 1874 1874 20800 1874
2006-07-27 1876 1881 1864 1881 14400 1881
2006-07-28 1884 1888 1870 1881 8900 1881
2006-07-31 1885 1892 1875 1875 16800 1875
2006-08-01 1890 1894 1880 1880 4300 1880
2006-08-02 1872 1900 1872 1900 4900 1900
2006-08-03 1882 1894 1876 1880 4800 1880
2006-08-04 1893 1899 1883 1890 4600 1890
2006-08-07 1891 1891 1861 1861 25000 1861
2006-08-08 1882 1894 1876 1891 12500 1891
2006-08-09 1888 1899 1874 1899 12900 1899
2006-08-10 1897 1905 1880 1884 27000 1884
2006-08-11 1883 1896 1883 1893 5500 1893
2006-08-14 1894 1906 1892 1906 21100 1906
2006-08-15 1906 1915 1905 1906 19400 1906
2006-08-16 1919 1919 1908 1919 10400 1919
2006-08-17 1906 1910 1894 1896 14500 1896
2006-08-18 1903 1915 1900 1915 11000 1915
2006-08-21 1918 1918 1886 1892 9800 1892
2006-08-22 1903 1908 1885 1902 10700 1902
2006-08-23 1899 1903 1891 1903 5100 1903
2006-08-24 1903 1903 1881 1881 11500 1881
2006-08-25 1881 1919 1881 1889 30800 1889
2006-08-28 1893 1898 1843 1843 16200 1843
2006-08-29 1873 1889 1842 1859 6600 1859
2006-08-30 1860 1860 1844 1844 7200 1844
2006-08-31 1846 1880 1846 1872 7900 1872
2006-09-01 1851 1879 1846 1852 6700 1852
2006-09-04 1854 1884 1854 1872 11900 1872
2006-09-05 1880 1890 1872 1882 14200 1882
2006-09-06 1875 1879 1866 1866 3500 1866
2006-09-07 1859 1863 1832 1845 15800 1845
2006-09-08 1835 1860 1832 1846 31100 1846
2006-09-11 1857 1857 1819 1819 9500 1819
2006-09-12 1846 1846 1803 1819 15500 1819
2006-09-13 1819 1835 1808 1808 8700 1808
2006-09-14 1811 1834 1811 1827 5000 1827
2006-09-15 1844 1845 1834 1838 11800 1838
2006-09-19 1850 1859 1847 1856 13800 1856
2006-09-20 1869 1869 1839 1861 27700 1861
2006-09-21 1843 1862 1835 1843 8000 1843
2006-09-22 1834 1842 1820 1820 6600 1820
2006-09-25 1825 1842 1807 1842 38700 1842
2006-09-26 1800 1824 1788 1803 29600 1803
2006-09-27 1830 1846 1829 1838 16200 1838
2006-09-28 1839 1864 1821 1863 23900 1863
2006-09-29 1863 1879 1842 1860 12600 1860
2006-10-02 1865 1888 1863 1882 10300 1882
2006-10-03 1882 1893 1866 1891 17300 1891
2006-10-04 1890 1890 1861 1861 8900 1861
2006-10-05 1865 1899 1865 1899 13700 1899
2006-10-06 1900 1900 1872 1888 17800 1888
2006-10-10 1880 1886 1846 1862 8600 1862
2006-10-11 1870 1870 1831 1832 12000 1832
2006-10-12 1853 1853 1832 1833 6000 1833
2006-10-13 1847 1872 1847 1872 9500 1872
2006-10-16 1873 1898 1873 1887 23800 1887
2006-10-17 1888 1889 1857 1880 22200 1880
2006-10-18 1862 1874 1852 1865 5600 1865
2006-10-19 1882 1882 1861 1880 5000 1880
2006-10-20 1880 1886 1879 1883 5400 1883
2006-10-23 1882 1891 1879 1891 8200 1891
2006-10-24 1883 1894 1865 1868 11800 1868
2006-10-25 1888 1892 1845 1845 33700 1845
2006-10-26 1869 1870 1850 1856 9000 1856
2006-10-27 1870 1870 1846 1849 10500 1849
2006-10-30 1851 1851 1815 1815 17300 1815
2006-10-31 1815 1835 1815 1817 10100 1817
2006-11-01 1815 1820 1808 1812 12600 1812
2006-11-02 1810 1828 1800 1821 14400 1821
2006-11-06 1836 1836 1823 1830 18600 1830
2006-11-07 1830 1834 1820 1821 7200 1821
2006-11-08 1821 1823 1793 1793 12100 1793
2006-11-09 1790 1816 1790 1792 8300 1792
2006-11-10 1805 1805 1783 1783 13000 1783
2006-11-13 1781 1792 1762 1764 18600 1764
2006-11-14 1794 1810 1787 1803 15400 1803
2006-11-15 1815 1828 1813 1815 27100 1815
2006-11-16 1816 1840 1816 1826 33000 1826
2006-11-17 1826 1834 1803 1804 32500 1804
2006-11-20 1806 1828 1788 1792 27900 1792
2006-11-21 1787 1816 1785 1789 10600 1789
2006-11-22 1780 1820 1780 1820 15900 1820
2006-11-24 1820 1820 1786 1801 26800 1801
2006-11-27 1800 1834 1800 1834 17900 1834
2006-11-28 1808 1829 1808 1826 16500 1826
2006-11-29 1811 1857 1811 1855 20000 1855
2006-11-30 1859 1872 1835 1866 19100 1866
2006-12-01 1866 1895 1858 1875 23600 1875
2006-12-04 1846 1878 1846 1870 14100 1870
2006-12-05 1870 1886 1857 1860 30500 1860
2006-12-06 1875 1880 1861 1875 28600 1875
2006-12-07 1877 1887 1866 1878 12900 1878
2006-12-08 1863 1882 1863 1866 29700 1866
2006-12-11 1878 1888 1868 1879 14000 1879
2006-12-12 1869 1873 1850 1864 21600 1864
2006-12-13 1875 1875 1866 1871 11400 1871
2006-12-14 1873 1892 1868 1890 22500 1890
2006-12-15 1890 1890 1866 1879 42500 1879
2006-12-18 1878 1883 1868 1880 5600 1880
2006-12-19 1879 1884 1859 1860 16900 1860
2006-12-20 1873 1884 1866 1876 14300 1876
2006-12-21 1882 1893 1879 1885 13200 1885
2006-12-22 1886 1889 1879 1883 8600 1883
2006-12-25 1893 1893 1874 1874 26400 1874
2006-12-26 1875 1890 1875 1887 13600 1887
2006-12-27 1890 1897 1885 1885 16300 1885
2006-12-28 1887 1900 1886 1894 32300 1894
2006-12-29 1898 1919 1894 1905 26300 1905


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。