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
2007-01-04 1897 1925 1897 1923 10200 1923
2007-01-05 1936 1940 1908 1912 24600 1912
2007-01-09 1909 1935 1901 1923 11200 1923
2007-01-10 1911 1913 1868 1883 25300 1883
2007-01-11 1884 1884 1854 1865 20000 1865
2007-01-12 1866 1906 1866 1899 19800 1899
2007-01-15 1911 1919 1907 1914 12900 1914
2007-01-16 1914 1926 1910 1914 17300 1914
2007-01-17 1910 1919 1890 1911 11000 1911
2007-01-18 1916 1925 1900 1900 5900 1900
2007-01-19 1900 1922 1900 1913 8600 1913
2007-01-22 1918 1920 1909 1917 8200 1917
2007-01-23 1918 1928 1911 1920 10400 1920
2007-01-24 1926 1930 1923 1924 8600 1924
2007-01-25 1924 1925 1898 1900 35100 1900
2007-01-26 1897 1908 1884 1893 12900 1893
2007-01-29 1894 1913 1890 1898 12100 1898
2007-01-30 1899 1948 1899 1925 20100 1925
2007-01-31 1940 1945 1899 1914 17300 1914
2007-02-01 1928 1975 1920 1971 33000 1971
2007-02-02 1967 1967 1950 1959 24300 1959
2007-02-05 1970 1970 1914 1933 37500 1933
2007-02-06 1943 1965 1938 1953 8500 1953
2007-02-07 1966 1966 1943 1947 9200 1947
2007-02-08 1962 1967 1920 1920 17200 1920
2007-02-09 1923 1960 1923 1953 18500 1953
2007-02-13 1959 1969 1945 1945 9900 1945
2007-02-14 1941 1969 1941 1956 10700 1956
2007-02-15 1968 1979 1957 1975 24200 1975
2007-02-16 1975 1990 1971 1971 39600 1971
2007-02-19 1970 1993 1970 1993 15400 1993
2007-02-20 1995 1997 1982 1988 13400 1988
2007-02-21 1995 2015 1993 2000 22800 2000
2007-02-22 2010 2020 2000 2010 20300 2010
2007-02-23 1984 2010 1973 2010 36100 2010
2007-02-26 2010 2010 1973 1975 19100 1975
2007-02-27 1976 1990 1969 1987 14700 1987
2007-02-28 1970 1971 1907 1933 33400 1933
2007-03-01 1933 1956 1916 1950 22700 1950
2007-03-02 1930 1939 1916 1925 25800 1925
2007-03-05 1925 1930 1884 1886 38200 1886
2007-03-06 1856 1884 1853 1875 27100 1875
2007-03-07 1876 1885 1852 1871 31800 1871
2007-03-08 1871 1897 1859 1894 14600 1894
2007-03-09 1864 1910 1864 1896 42100 1896
2007-03-12 1869 1918 1869 1894 16400 1894
2007-03-13 1900 1910 1885 1885 14100 1885
2007-03-14 1885 1885 1826 1830 38200 1830
2007-03-15 1843 1866 1840 1851 28100 1851
2007-03-16 1855 1869 1837 1837 39400 1837
2007-03-19 1837 1853 1831 1835 18500 1835
2007-03-20 1864 1868 1837 1837 16800 1837
2007-03-22 1889 1889 1856 1868 22200 1868
2007-03-23 1841 1868 1837 1865 40000 1865
2007-03-26 1865 1870 1847 1865 14400 1865
2007-03-27 1870 1870 1830 1836 17600 1836
2007-03-28 1839 1858 1835 1846 18800 1846
2007-03-29 1833 1865 1826 1864 18300 1864
2007-03-30 1877 1892 1866 1868 16200 1868
2007-04-02 1869 1873 1829 1836 24600 1836
2007-04-03 1842 1872 1833 1855 35200 1855
2007-04-04 1869 1892 1868 1890 16400 1890
2007-04-05 1890 1909 1886 1886 44900 1886
2007-04-06 1887 1899 1861 1861 18000 1861
2007-04-09 1880 1913 1865 1905 18300 1905
2007-04-10 1886 1905 1876 1876 20000 1876
2007-04-11 1872 1889 1872 1879 10200 1879
2007-04-12 1869 1870 1853 1870 15600 1870
2007-04-13 1869 1871 1834 1834 23600 1834
2007-04-16 1860 1958 1860 1923 79300 1923
2007-04-17 1926 1977 1926 1960 94500 1960
2007-04-18 1977 1999 1966 1988 29800 1988
2007-04-19 1988 1994 1940 1940 64600 1940
2007-04-20 1950 1978 1940 1971 20200 1971
2007-04-23 1980 1980 1972 1973 13500 1973
2007-04-24 1974 1982 1934 1978 25300 1978
2007-04-25 1978 1982 1946 1974 20800 1974
2007-04-26 1974 1991 1960 1991 11900 1991
2007-04-27 1990 1992 1965 1982 10700 1982
2007-05-01 1967 1980 1965 1965 11200 1965
2007-05-02 1946 1972 1946 1969 11500 1969
2007-05-07 1970 1988 1970 1988 32600 1988
2007-05-08 1989 2015 1972 2005 38100 2005
2007-05-09 1980 1995 1980 1991 28100 1991
2007-05-10 1971 1997 1971 1995 21400 1995
2007-05-11 1995 1995 1961 1979 11700 1979
2007-05-14 1976 1999 1976 1996 27300 1996
2007-05-15 1996 2000 1994 1997 54400 1997
2007-05-16 1990 1995 1983 1994 14000 1994
2007-05-17 1994 1994 1917 1932 41800 1932
2007-05-18 1920 1959 1920 1943 18700 1943
2007-05-21 1943 1950 1918 1938 14100 1938
2007-05-22 1938 1949 1921 1948 18100 1948
2007-05-23 1950 2000 1950 1973 43800 1973
2007-05-24 1977 1990 1970 1978 32200 1978
2007-05-25 1978 1983 1970 1970 60800 1970
2007-05-28 1981 1990 1971 1986 30300 1986
2007-05-29 1989 2010 1982 1998 60800 1998
2007-05-30 1975 1994 1968 1977 47800 1977
2007-05-31 1989 1994 1978 1983 20300 1983
2007-06-01 1991 2005 1981 1986 28900 1986
2007-06-04 1997 1998 1963 1967 29100 1967
2007-06-05 1970 1976 1946 1955 62900 1955
2007-06-06 1932 1944 1890 1919 44800 1919
2007-06-07 1918 1930 1903 1928 23900 1928
2007-06-08 1929 1929 1899 1916 62500 1916
2007-06-11 1915 1925 1915 1925 28000 1925
2007-06-12 1915 1944 1896 1902 33400 1902
2007-06-13 1880 1901 1866 1891 29500 1891
2007-06-14 1876 1908 1876 1907 35000 1907
2007-06-15 1917 1917 1875 1908 53600 1908
2007-06-18 1922 1930 1907 1918 16300 1918
2007-06-19 1919 1919 1880 1894 21700 1894
2007-06-20 1907 1907 1881 1888 25300 1888
2007-06-21 1882 1894 1875 1891 28600 1891
2007-06-22 1876 1877 1860 1869 24600 1869
2007-06-25 1879 1888 1852 1852 34600 1852
2007-06-26 1861 1870 1851 1861 8800 1861
2007-06-27 1865 1873 1855 1860 21500 1860
2007-06-28 1880 1885 1872 1885 21900 1885
2007-06-29 1866 1886 1864 1880 23900 1880
2007-07-02 1884 1893 1870 1885 20500 1885
2007-07-03 1884 1897 1882 1894 26200 1894
2007-07-04 1900 1902 1887 1894 20800 1894
2007-07-05 1896 1956 1896 1955 54500 1955
2007-07-06 1956 1965 1930 1950 55000 1950
2007-07-09 1930 1966 1914 1945 27700 1945
2007-07-10 1961 1968 1947 1962 27500 1962
2007-07-11 1932 1948 1922 1937 24900 1937
2007-07-12 1925 1942 1925 1942 18400 1942
2007-07-13 1950 1970 1946 1970 27900 1970
2007-07-17 1980 1987 1970 1981 79500 1981
2007-07-18 1981 1988 1945 1968 42500 1968
2007-07-19 1978 1998 1978 1996 37300 1996
2007-07-20 1995 2015 1982 1991 46200 1991
2007-07-23 1988 1988 1966 1966 17100 1966
2007-07-24 1971 2015 1971 2010 38200 2010
2007-07-25 2010 2015 1972 1987 35700 1987
2007-07-26 1957 1966 1951 1951 15700 1951
2007-07-27 1927 1951 1911 1920 21300 1920
2007-07-30 1902 1937 1901 1924 12900 1924
2007-07-31 1950 1969 1920 1969 15800 1969
2007-08-01 1950 1960 1927 1931 19000 1931
2007-08-02 1926 1947 1903 1918 40100 1918
2007-08-03 1917 1930 1886 1922 31900 1922
2007-08-06 1923 1954 1922 1948 26400 1948
2007-08-07 1948 1949 1935 1937 27200 1937
2007-08-08 1931 1941 1910 1926 36900 1926
2007-08-09 1931 1948 1912 1925 37800 1925
2007-08-10 1929 1929 1875 1903 34400 1903
2007-08-13 1873 1913 1873 1908 25000 1908
2007-08-14 1901 1944 1901 1936 25700 1936
2007-08-15 1936 1988 1936 1954 62000 1954
2007-08-16 1954 1956 1897 1925 27500 1925
2007-08-17 1900 1923 1866 1866 31000 1866
2007-08-20 1876 1900 1864 1871 25500 1871
2007-08-21 1866 1890 1850 1879 33700 1879
2007-08-22 1860 1885 1860 1885 6100 1885
2007-08-23 1886 1910 1872 1903 16200 1903
2007-08-24 1910 1915 1890 1908 21700 1908
2007-08-27 1915 1938 1898 1915 14100 1915
2007-08-28 1895 1899 1877 1898 8300 1898
2007-08-29 1858 1879 1853 1879 10300 1879
2007-08-30 1889 1890 1868 1888 9900 1888
2007-08-31 1889 1905 1875 1905 17700 1905
2007-09-03 1914 1925 1893 1911 17900 1911
2007-09-04 1911 1970 1903 1960 17700 1960
2007-09-05 1960 1980 1895 1946 39100 1946
2007-09-06 1911 1921 1880 1894 17100 1894
2007-09-07 1893 1914 1887 1891 9400 1891
2007-09-10 1891 1910 1882 1895 11200 1895
2007-09-11 1896 1945 1877 1920 20300 1920
2007-09-12 1921 1939 1900 1930 14400 1930
2007-09-13 1937 1943 1929 1934 6600 1934
2007-09-14 1904 1934 1900 1922 38000 1922
2007-09-18 1924 1930 1891 1891 37200 1891
2007-09-19 1900 1950 1895 1941 19900 1941
2007-09-20 1947 1949 1920 1920 12400 1920
2007-09-21 1911 1930 1887 1930 13100 1930
2007-09-25 1900 1906 1865 1892 45500 1892
2007-09-26 1912 1920 1882 1912 9100 1912
2007-09-27 1913 1965 1907 1955 36900 1955
2007-09-28 1956 1959 1935 1952 15600 1952
2007-10-01 1952 1958 1910 1941 19900 1941
2007-10-02 1941 1948 1907 1914 34100 1914
2007-10-03 1910 1919 1893 1914 38000 1914
2007-10-04 1899 1905 1837 1856 81000 1856
2007-10-05 1857 1857 1801 1822 68800 1822
2007-10-09 1831 1837 1801 1821 70700 1821
2007-10-10 1816 1832 1806 1817 43500 1817
2007-10-11 1830 1830 1803 1811 54900 1811
2007-10-12 1812 1818 1788 1788 67900 1788
2007-10-15 1817 1817 1784 1788 62900 1788
2007-10-16 1780 1783 1710 1740 81400 1740
2007-10-17 1740 1740 1718 1725 64600 1725
2007-10-18 1727 1752 1725 1750 28200 1750
2007-10-19 1726 1738 1716 1726 49800 1726
2007-10-22 1715 1734 1710 1718 30700 1718
2007-10-23 1740 1763 1711 1747 21700 1747
2007-10-24 1747 1762 1735 1748 49600 1748
2007-10-25 1750 1760 1727 1735 37500 1735
2007-10-26 1736 1754 1733 1744 14300 1744
2007-10-29 1740 1767 1740 1767 19700 1767
2007-10-30 1767 1769 1744 1762 17900 1762
2007-10-31 1745 1813 1745 1813 23700 1813
2007-11-01 1811 1885 1811 1857 48100 1857
2007-11-02 1835 1840 1806 1815 16000 1815
2007-11-05 1815 1831 1790 1792 33300 1792
2007-11-06 1780 1823 1776 1799 18800 1799
2007-11-07 1801 1806 1765 1765 11200 1765
2007-11-08 1759 1763 1729 1753 33800 1753
2007-11-09 1730 1759 1720 1735 21400 1735
2007-11-12 1736 1766 1650 1690 53300 1690
2007-11-13 1690 1712 1673 1690 21400 1690
2007-11-14 1701 1762 1701 1760 30400 1760
2007-11-15 1770 1814 1770 1797 29200 1797
2007-11-16 1798 1814 1797 1805 60300 1805
2007-11-19 1807 1819 1785 1798 40900 1798
2007-11-20 1796 1796 1763 1768 45700 1768
2007-11-21 1797 1797 1759 1767 30800 1767
2007-11-22 1768 1796 1768 1785 27700 1785
2007-11-26 1790 1810 1790 1810 16400 1810
2007-11-27 1810 1842 1795 1842 42400 1842
2007-11-28 1812 1831 1779 1803 30600 1803
2007-11-29 1804 1830 1788 1826 34400 1826
2007-11-30 1799 1818 1781 1818 32300 1818
2007-12-03 1819 1831 1799 1813 20000 1813
2007-12-04 1801 1810 1762 1766 44400 1766
2007-12-05 1766 1793 1756 1793 42000 1793
2007-12-06 1804 1809 1782 1801 19300 1801
2007-12-07 1804 1832 1778 1785 23600 1785
2007-12-10 1787 1802 1767 1783 30000 1783
2007-12-11 1775 1796 1757 1757 36700 1757
2007-12-12 1756 1757 1727 1747 28800 1747
2007-12-13 1745 1761 1728 1745 30200 1745
2007-12-14 1747 1761 1747 1756 75800 1756
2007-12-17 1758 1770 1746 1746 69300 1746
2007-12-18 1721 1766 1721 1764 14300 1764
2007-12-19 1734 1758 1734 1750 13600 1750
2007-12-20 1750 1755 1731 1732 16400 1732
2007-12-21 1742 1745 1724 1745 15100 1745
2007-12-25 1757 1770 1757 1770 19700 1770
2007-12-26 1770 1781 1748 1779 39400 1779
2007-12-27 1754 1779 1754 1768 8100 1768
2007-12-28 1751 1755 1743 1743 7800 1743


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。