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
2009-01-05 1800 1800 1749 1749 20800 1749
2009-01-06 1779 1789 1748 1748 60000 1748
2009-01-07 1777 1795 1754 1754 37500 1754
2009-01-08 1724 1754 1701 1701 33300 1701
2009-01-09 1731 1760 1710 1737 39500 1737
2009-01-13 1680 1682 1646 1649 43400 1649
2009-01-14 1668 1730 1655 1693 18500 1693
2009-01-15 1693 1728 1693 1695 35700 1695
2009-01-16 1702 1740 1702 1738 18100 1738
2009-01-19 1751 1759 1732 1737 23200 1737
2009-01-20 1711 1711 1677 1697 7100 1697
2009-01-21 1667 1750 1667 1681 18700 1681
2009-01-22 1710 1712 1680 1712 8100 1712
2009-01-23 1713 1720 1678 1688 20800 1688
2009-01-26 1658 1736 1612 1717 12000 1717
2009-01-27 1734 1793 1705 1753 22300 1753
2009-01-28 1753 1800 1750 1790 17300 1790
2009-01-29 1785 1790 1775 1790 17200 1790
2009-01-30 1745 1748 1724 1733 13700 1733
2009-02-02 1710 1739 1683 1734 16400 1734
2009-02-03 1704 1750 1697 1698 9200 1698
2009-02-04 1699 1738 1696 1726 9100 1726
2009-02-05 1731 1745 1728 1729 23600 1729
2009-02-06 1734 1750 1731 1735 11900 1735
2009-02-09 1735 1738 1690 1690 27600 1690
2009-02-10 1691 1739 1688 1693 10800 1693
2009-02-12 1701 1721 1656 1668 12700 1668
2009-02-13 1668 1730 1668 1688 18100 1688
2009-02-16 1737 1758 1731 1758 17200 1758
2009-02-17 1758 1764 1741 1751 30700 1751
2009-02-18 1732 1756 1730 1735 13300 1735
2009-02-19 1736 1754 1725 1754 13500 1754
2009-02-20 1755 1772 1742 1753 13000 1753
2009-02-23 1723 1750 1722 1741 17600 1741
2009-02-24 1729 1751 1723 1743 19400 1743
2009-02-25 1770 1770 1750 1768 24300 1768
2009-02-26 1769 1780 1762 1777 32200 1777
2009-02-27 1757 1789 1717 1789 24300 1789
2009-03-02 1782 1782 1722 1745 15700 1745
2009-03-03 1715 1746 1678 1691 24100 1691
2009-03-04 1677 1764 1677 1758 25500 1758
2009-03-05 1780 1800 1766 1790 41300 1790
2009-03-06 1791 1796 1755 1755 47800 1755
2009-03-09 1777 1777 1725 1757 19500 1757
2009-03-10 1727 1750 1727 1741 14400 1741
2009-03-11 1750 1779 1717 1728 27900 1728
2009-03-12 1702 1743 1699 1743 21400 1743
2009-03-13 1692 1752 1692 1744 52700 1744
2009-03-16 1751 1784 1748 1773 32100 1773
2009-03-17 1773 1800 1773 1792 85900 1792
2009-03-18 1772 1800 1772 1780 24900 1780
2009-03-19 1797 1809 1780 1791 44500 1791
2009-03-23 1761 1808 1761 1808 30500 1808
2009-03-24 1809 1810 1759 1810 51500 1810
2009-03-25 1819 1836 1789 1836 52900 1836
2009-03-26 1840 1880 1837 1880 30000 1880
2009-03-27 1878 1897 1852 1855 46300 1855
2009-03-30 1856 1888 1826 1854 32600 1854
2009-03-31 1850 1869 1796 1821 25600 1821
2009-04-01 1822 1886 1822 1870 44400 1870
2009-04-02 1855 1877 1825 1865 29000 1865
2009-04-03 1866 1866 1816 1837 19800 1837
2009-04-06 1837 1847 1773 1786 33400 1786
2009-04-07 1800 1800 1755 1779 19000 1779
2009-04-08 1760 1772 1736 1764 14700 1764
2009-04-09 1764 1789 1756 1780 13200 1780
2009-04-10 1782 1782 1717 1734 19100 1734
2009-04-13 1710 1718 1680 1693 18100 1693
2009-04-14 1700 1701 1632 1668 38300 1668
2009-04-15 1670 1715 1670 1709 22000 1709
2009-04-16 1716 1747 1709 1714 18200 1714
2009-04-17 1734 1734 1714 1715 30600 1715
2009-04-20 1717 1747 1703 1729 15100 1729
2009-04-21 1700 1730 1650 1704 23400 1704
2009-04-22 1705 1705 1675 1697 18100 1697
2009-04-23 1714 1747 1692 1747 28900 1747
2009-04-24 1747 1750 1678 1682 40100 1682
2009-04-27 1710 1717 1680 1682 13800 1682
2009-04-28 1694 1699 1650 1651 20400 1651
2009-04-30 1665 1740 1665 1711 30900 1711
2009-05-01 1710 1744 1655 1665 24600 1665
2009-05-07 1680 1703 1672 1703 16800 1703
2009-05-08 1716 1734 1703 1734 19600 1734
2009-05-11 1734 1744 1720 1740 28300 1740
2009-05-12 1721 1746 1708 1712 12800 1712
2009-05-13 1739 1744 1720 1741 18800 1741
2009-05-14 1712 1738 1704 1707 18500 1707
2009-05-15 1712 1729 1709 1729 19400 1729
2009-05-18 1731 1735 1694 1694 35000 1694
2009-05-19 1724 1724 1693 1716 8700 1716
2009-05-20 1656 1700 1656 1688 49100 1688
2009-05-21 1688 1688 1600 1652 27000 1652
2009-05-22 1650 1695 1650 1673 15200 1673
2009-05-25 1681 1710 1681 1685 23800 1685
2009-05-26 1715 1715 1685 1703 49000 1703
2009-05-27 1689 1710 1650 1660 23000 1660
2009-05-28 1665 1675 1655 1661 11200 1661
2009-05-29 1662 1697 1647 1697 35400 1697
2009-06-01 1698 1698 1666 1670 16700 1670
2009-06-02 1693 1713 1665 1705 44000 1705
2009-06-03 1730 1740 1705 1721 26300 1721
2009-06-04 1723 1735 1705 1720 16700 1720
2009-06-05 1724 1725 1710 1714 23500 1714
2009-06-08 1703 1716 1702 1706 10400 1706
2009-06-09 1707 1711 1688 1698 13000 1698
2009-06-10 1668 1725 1668 1725 13900 1725
2009-06-11 1726 1726 1705 1722 8300 1722
2009-06-12 1705 1747 1705 1747 43500 1747
2009-06-15 1747 1761 1747 1758 32300 1758
2009-06-16 1759 1762 1672 1692 48900 1692
2009-06-17 1700 1716 1700 1702 10600 1702
2009-06-18 1704 1730 1695 1713 13000 1713
2009-06-19 1702 1718 1690 1690 17100 1690
2009-06-22 1678 1723 1674 1685 22000 1685
2009-06-23 1685 1712 1673 1680 19100 1680
2009-06-24 1685 1703 1675 1683 17800 1683
2009-06-25 1698 1749 1697 1731 28200 1731
2009-06-26 1740 1759 1731 1750 29200 1750
2009-06-29 1751 1780 1729 1752 25800 1752
2009-06-30 1758 1781 1733 1733 17500 1733
2009-07-01 1727 1790 1727 1760 22200 1760
2009-07-02 1763 1764 1720 1720 18800 1720
2009-07-03 1720 1731 1690 1711 28700 1711
2009-07-06 1713 1737 1712 1715 11300 1715
2009-07-07 1723 1731 1715 1731 39300 1731
2009-07-08 1731 1731 1701 1701 21100 1701
2009-07-09 1690 1700 1666 1680 17800 1680
2009-07-10 1684 1690 1658 1683 12000 1683
2009-07-13 1661 1689 1654 1658 15700 1658
2009-07-14 1667 1695 1659 1695 29200 1695
2009-07-15 1711 1716 1704 1714 32600 1714
2009-07-16 1721 1729 1694 1694 75500 1694
2009-07-17 1695 1744 1695 1729 19300 1729
2009-07-21 1730 1755 1728 1750 18800 1750
2009-07-22 1720 1784 1720 1776 29700 1776
2009-07-23 1780 1820 1773 1779 32100 1779
2009-07-24 1783 1790 1766 1788 24300 1788
2009-07-27 1789 1795 1766 1788 10900 1788
2009-07-28 1788 1791 1763 1790 11100 1790
2009-07-29 1790 1818 1775 1803 21000 1803
2009-07-30 1773 1795 1763 1777 14400 1777
2009-07-31 1797 1801 1780 1791 35600 1791
2009-08-03 1792 1792 1776 1789 9400 1789
2009-08-04 1795 1795 1775 1789 11500 1789
2009-08-05 1789 1798 1789 1790 23300 1790
2009-08-06 1791 1793 1775 1777 12700 1777
2009-08-07 1760 1785 1729 1776 13800 1776
2009-08-10 1775 1796 1760 1796 8400 1796
2009-08-11 1796 1798 1773 1792 20500 1792
2009-08-12 1789 1789 1762 1763 15700 1763
2009-08-13 1764 1777 1749 1752 7900 1752
2009-08-14 1762 1813 1762 1804 32600 1804
2009-08-17 1804 1815 1762 1781 46300 1781
2009-08-18 1751 1795 1751 1795 11100 1795
2009-08-19 1765 1779 1755 1770 15800 1770
2009-08-20 1767 1825 1767 1794 21500 1794
2009-08-21 1794 1818 1764 1794 24400 1794
2009-08-24 1795 1863 1792 1817 38900 1817
2009-08-25 1818 1830 1772 1774 59800 1774
2009-08-26 1790 1805 1764 1803 24500 1803
2009-08-27 1794 1817 1779 1798 22500 1798
2009-08-28 1818 1818 1785 1805 11800 1805
2009-08-31 1786 1829 1786 1821 18700 1821
2009-09-01 1800 1819 1784 1790 17700 1790
2009-09-02 1772 1772 1720 1732 37100 1732
2009-09-03 1725 1742 1725 1727 14500 1727
2009-09-04 1721 1721 1687 1697 30900 1697
2009-09-07 1706 1722 1703 1705 17500 1705
2009-09-08 1714 1714 1701 1712 22600 1712
2009-09-09 1713 1713 1690 1691 11600 1691
2009-09-10 1704 1741 1704 1728 21500 1728
2009-09-11 1720 1720 1669 1682 52000 1682
2009-09-14 1677 1703 1630 1692 33900 1692
2009-09-15 1695 1702 1667 1680 42200 1680
2009-09-16 1681 1685 1641 1647 23400 1647
2009-09-17 1664 1666 1640 1654 16200 1654
2009-09-18 1650 1665 1630 1665 26300 1665
2009-09-24 1641 1699 1641 1699 33700 1699
2009-09-25 1670 1683 1624 1657 26800 1657
2009-09-28 1630 1683 1630 1682 16300 1682
2009-09-29 1688 1732 1687 1732 44800 1732
2009-09-30 1732 1750 1725 1750 30700 1750
2009-10-01 1749 1749 1678 1712 19300 1712
2009-10-02 1683 1698 1649 1691 28800 1691
2009-10-05 1700 1702 1691 1695 16500 1695
2009-10-06 1697 1724 1697 1723 28900 1723
2009-10-07 1723 1748 1723 1748 21500 1748
2009-10-08 1748 1760 1744 1744 31000 1744
2009-10-09 1745 1754 1711 1753 23900 1753
2009-10-13 1751 1769 1738 1750 13000 1750
2009-10-14 1740 1758 1716 1757 24200 1757
2009-10-15 1761 1796 1761 1796 28900 1796
2009-10-16 1798 1810 1780 1795 38300 1795
2009-10-19 1788 1809 1750 1804 24600 1804
2009-10-20 1804 1810 1785 1799 16400 1799
2009-10-21 1793 1819 1793 1815 25300 1815
2009-10-22 1814 1817 1775 1817 28700 1817
2009-10-23 1818 1834 1810 1816 33500 1816
2009-10-26 1820 1866 1808 1830 39600 1830
2009-10-27 1858 1858 1796 1816 22500 1816
2009-10-28 1830 1844 1804 1820 25900 1820
2009-10-29 1820 1835 1800 1801 46700 1801
2009-10-30 1802 1827 1780 1808 30000 1808
2009-11-02 1814 1823 1794 1823 19900 1823
2009-11-04 1801 1811 1775 1811 19400 1811
2009-11-05 1811 1816 1799 1815 26100 1815
2009-11-06 1818 1818 1780 1802 12000 1802
2009-11-09 1803 1803 1779 1779 9000 1779
2009-11-10 1779 1810 1763 1786 21100 1786
2009-11-11 1786 1788 1761 1763 18800 1763
2009-11-12 1765 1790 1729 1751 23200 1751
2009-11-13 1751 1796 1751 1788 22200 1788
2009-11-16 1789 1806 1788 1799 45800 1799
2009-11-17 1799 1800 1740 1761 27900 1761
2009-11-18 1763 1793 1762 1786 22100 1786
2009-11-19 1779 1781 1739 1760 12200 1760
2009-11-20 1759 1797 1742 1797 14700 1797
2009-11-24 1772 1790 1741 1764 20100 1764
2009-11-25 1765 1778 1764 1771 31600 1771
2009-11-26 1771 1796 1771 1780 13600 1780
2009-11-27 1778 1795 1777 1795 15100 1795
2009-11-30 1790 1820 1783 1820 50500 1820
2009-12-01 1814 1843 1793 1840 51100 1840
2009-12-02 1830 1830 1783 1802 44500 1802
2009-12-03 1797 1849 1797 1849 48400 1849
2009-12-04 1821 1836 1810 1832 22400 1832
2009-12-07 1832 1845 1832 1838 23000 1838
2009-12-08 1838 1843 1817 1817 31300 1817
2009-12-09 1806 1823 1800 1806 20500 1806
2009-12-10 1797 1831 1793 1806 16600 1806
2009-12-11 1820 1835 1802 1835 33300 1835
2009-12-14 1820 1838 1815 1838 19700 1838
2009-12-15 1838 1849 1825 1837 60100 1837
2009-12-16 1838 1850 1817 1827 30500 1827
2009-12-17 1828 1839 1827 1830 9500 1830
2009-12-18 1830 1840 1812 1836 21700 1836
2009-12-21 1834 1840 1809 1813 20300 1813
2009-12-22 1820 1835 1804 1804 14700 1804
2009-12-24 1802 1823 1794 1822 15700 1822
2009-12-25 1822 1828 1809 1820 13300 1820
2009-12-28 1804 1814 1796 1802 27400 1802
2009-12-29 1814 1826 1796 1822 17000 1822
2009-12-30 1823 1823 1750 1750 17200 1750


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。