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
2010-01-04 1755 1800 1755 1796 17200 1796
2010-01-05 1804 1807 1763 1787 36400 1787
2010-01-06 1799 1825 1784 1815 13700 1815
2010-01-07 1800 1838 1796 1829 8200 1829
2010-01-08 1826 1830 1816 1830 28700 1830
2010-01-12 1830 1834 1824 1834 19800 1834
2010-01-13 1829 1839 1799 1821 18700 1821
2010-01-14 1812 1845 1804 1845 20300 1845
2010-01-15 1845 1846 1827 1839 36200 1839
2010-01-18 1821 1842 1821 1833 9800 1833
2010-01-19 1821 1824 1805 1815 17700 1815
2010-01-20 1830 1830 1805 1808 18400 1808
2010-01-21 1801 1837 1798 1834 21300 1834
2010-01-22 1810 1810 1787 1796 23800 1796
2010-01-25 1796 1819 1796 1805 19200 1805
2010-01-26 1806 1806 1777 1778 25500 1778
2010-01-27 1766 1779 1751 1758 23500 1758
2010-01-28 1788 1789 1754 1760 20800 1760
2010-01-29 1761 1771 1735 1735 22300 1735
2010-02-01 1720 1734 1686 1709 28100 1709
2010-02-02 1694 1715 1686 1715 19400 1715
2010-02-03 1723 1737 1711 1722 10900 1722
2010-02-04 1737 1760 1723 1760 20000 1760
2010-02-05 1760 1797 1751 1755 42800 1755
2010-02-08 1752 1762 1721 1731 16000 1731
2010-02-09 1713 1714 1695 1701 25400 1701
2010-02-10 1700 1718 1690 1709 23600 1709
2010-02-12 1714 1728 1703 1728 28400 1728
2010-02-15 1728 1752 1723 1723 37100 1723
2010-02-16 1721 1724 1695 1697 18000 1697
2010-02-17 1725 1737 1721 1734 16300 1734
2010-02-18 1722 1726 1711 1718 16000 1718
2010-02-19 1709 1709 1680 1695 30400 1695
2010-02-22 1719 1741 1716 1732 23600 1732
2010-02-23 1738 1738 1715 1727 24900 1727
2010-02-24 1718 1718 1683 1701 22000 1701
2010-02-25 1701 1717 1701 1714 29000 1714
2010-02-26 1697 1717 1697 1709 13700 1709
2010-03-01 1703 1718 1698 1712 9300 1712
2010-03-02 1701 1718 1695 1708 12800 1708
2010-03-03 1708 1708 1698 1706 11900 1706
2010-03-04 1706 1716 1692 1712 17100 1712
2010-03-05 1720 1745 1712 1735 29400 1735
2010-03-08 1740 1744 1734 1740 24900 1740
2010-03-09 1733 1735 1717 1717 13400 1717
2010-03-10 1715 1735 1700 1700 8000 1700
2010-03-11 1705 1737 1705 1737 7200 1737
2010-03-12 1737 1741 1715 1741 40500 1741
2010-03-15 1741 1750 1741 1747 28600 1747
2010-03-16 1747 1760 1747 1750 24300 1750
2010-03-17 1756 1758 1741 1754 30800 1754
2010-03-18 1743 1753 1728 1744 9000 1744
2010-03-19 1750 1776 1733 1762 17000 1762
2010-03-23 1745 1770 1745 1762 14700 1762
2010-03-24 1788 1789 1740 1782 26900 1782
2010-03-25 1785 1788 1755 1768 39300 1768
2010-03-26 1769 1790 1769 1790 29600 1790
2010-03-29 1790 1796 1773 1781 19900 1781
2010-03-30 1781 1800 1776 1796 27700 1796
2010-03-31 1797 1813 1789 1809 35200 1809
2010-04-01 1795 1812 1782 1808 23300 1808
2010-04-02 1810 1810 1780 1802 29300 1802
2010-04-05 1802 1812 1795 1812 30300 1812
2010-04-06 1812 1812 1751 1794 26000 1794
2010-04-07 1797 1797 1779 1782 19500 1782
2010-04-08 1770 1781 1764 1767 22400 1767
2010-04-09 1760 1781 1760 1775 15900 1775
2010-04-12 1784 1787 1753 1753 28200 1753
2010-04-13 1760 1760 1737 1748 45600 1748
2010-04-14 1752 1763 1746 1763 35900 1763
2010-04-15 1763 1775 1756 1765 47100 1765
2010-04-16 1765 1765 1720 1730 29700 1730
2010-04-19 1730 1731 1706 1715 32800 1715
2010-04-20 1706 1720 1702 1708 18700 1708
2010-04-21 1729 1733 1710 1723 33200 1723
2010-04-22 1721 1726 1683 1695 61900 1695
2010-04-23 1695 1696 1683 1696 29500 1696
2010-04-26 1704 1715 1697 1704 22500 1704
2010-04-27 1714 1714 1683 1688 32200 1688
2010-04-28 1681 1681 1644 1649 53200 1649
2010-04-30 1660 1686 1660 1666 26200 1666
2010-05-06 1666 1672 1625 1633 60000 1633
2010-05-07 1617 1661 1584 1653 78300 1653
2010-05-10 1651 1651 1624 1645 30900 1645
2010-05-11 1651 1651 1600 1619 31300 1619
2010-05-12 1630 1639 1623 1625 9600 1625
2010-05-13 1631 1640 1623 1635 11800 1635
2010-05-14 1632 1649 1630 1632 21300 1632
2010-05-17 1632 1638 1609 1613 43900 1613
2010-05-18 1605 1618 1605 1607 18900 1607
2010-05-19 1603 1607 1540 1579 39900 1579
2010-05-20 1561 1567 1548 1551 19600 1551
2010-05-21 1551 1572 1551 1553 36000 1553
2010-05-24 1555 1579 1555 1558 24400 1558
2010-05-25 1560 1589 1558 1568 23500 1568
2010-05-26 1570 1584 1568 1574 42100 1574
2010-05-27 1576 1578 1548 1561 40000 1561
2010-05-28 1579 1579 1536 1539 25100 1539
2010-05-31 1545 1560 1520 1545 20500 1545
2010-06-01 1532 1554 1530 1548 6500 1548
2010-06-02 1530 1544 1530 1535 8500 1535
2010-06-03 1531 1577 1520 1566 20700 1566
2010-06-04 1553 1568 1553 1563 18400 1563
2010-06-07 1557 1557 1523 1532 23400 1532
2010-06-08 1520 1540 1520 1535 5100 1535
2010-06-09 1527 1539 1513 1526 14300 1526
2010-06-10 1515 1535 1515 1535 7700 1535
2010-06-11 1547 1574 1531 1567 39000 1567
2010-06-14 1581 1634 1573 1633 29400 1633
2010-06-15 1633 1682 1633 1679 45300 1679
2010-06-16 1682 1682 1652 1674 23800 1674
2010-06-17 1675 1675 1637 1660 14800 1660
2010-06-18 1676 1686 1669 1678 17100 1678
2010-06-21 1678 1693 1672 1693 17300 1693
2010-06-22 1653 1675 1637 1669 17300 1669
2010-06-23 1650 1654 1625 1643 10900 1643
2010-06-24 1631 1651 1631 1643 6200 1643
2010-06-25 1643 1680 1639 1649 34900 1649
2010-06-28 1646 1669 1646 1664 8000 1664
2010-06-29 1665 1677 1624 1648 22000 1648
2010-06-30 1621 1644 1570 1607 23800 1607
2010-07-01 1576 1576 1539 1550 19300 1550
2010-07-02 1530 1556 1530 1546 23800 1546
2010-07-05 1546 1588 1546 1564 21800 1564
2010-07-06 1565 1588 1565 1588 9800 1588
2010-07-07 1590 1592 1547 1565 20700 1565
2010-07-08 1585 1648 1567 1632 22600 1632
2010-07-09 1668 1668 1638 1657 19700 1657
2010-07-12 1657 1668 1640 1647 14500 1647
2010-07-13 1653 1655 1615 1617 19000 1617
2010-07-14 1631 1666 1626 1665 19700 1665
2010-07-15 1669 1677 1667 1667 45000 1667
2010-07-16 1667 1668 1652 1657 31100 1657
2010-07-20 1627 1634 1584 1594 33200 1594
2010-07-21 1595 1595 1555 1562 27900 1562
2010-07-22 1547 1590 1540 1551 25200 1551
2010-07-23 1573 1586 1558 1571 23600 1571
2010-07-26 1573 1584 1573 1576 20300 1576
2010-07-27 1577 1577 1551 1570 6800 1570
2010-07-28 1589 1612 1587 1605 11700 1605
2010-07-29 1587 1591 1572 1572 10200 1572
2010-07-30 1559 1559 1518 1535 24700 1535
2010-08-02 1534 1548 1525 1528 4300 1528
2010-08-03 1532 1560 1528 1547 11400 1547
2010-08-04 1537 1543 1522 1532 16300 1532
2010-08-05 1540 1562 1540 1561 16600 1561
2010-08-06 1545 1560 1533 1552 23700 1552
2010-08-09 1552 1567 1543 1554 8100 1554
2010-08-10 1551 1562 1550 1554 7800 1554
2010-08-11 1540 1540 1516 1520 14900 1520
2010-08-12 1511 1530 1445 1524 14900 1524
2010-08-13 1528 1574 1528 1568 17700 1568
2010-08-16 1568 1585 1563 1579 34300 1579
2010-08-17 1557 1630 1554 1609 17000 1609
2010-08-18 1619 1649 1603 1641 18200 1641
2010-08-19 1643 1659 1625 1642 15600 1642
2010-08-20 1619 1644 1610 1624 9700 1624
2010-08-23 1609 1618 1608 1614 10900 1614
2010-08-24 1599 1665 1587 1662 32400 1662
2010-08-25 1662 1740 1634 1737 87700 1737
2010-08-26 1731 1731 1585 1598 99200 1598
2010-08-27 1579 1609 1566 1603 35800 1603
2010-08-30 1610 1670 1609 1622 26900 1622
2010-08-31 1610 1622 1590 1607 31900 1607
2010-09-01 1592 1637 1536 1632 62400 1632
2010-09-02 1641 1641 1550 1607 36700 1607
2010-09-03 1595 1634 1583 1632 12900 1632
2010-09-06 1634 1677 1634 1671 24800 1671
2010-09-07 1675 1710 1670 1696 46400 1696
2010-09-08 1689 1697 1662 1692 23200 1692
2010-09-09 1700 1709 1694 1707 13600 1707
2010-09-10 1691 1725 1691 1723 49400 1723
2010-09-13 1723 1723 1656 1671 22200 1671
2010-09-14 1671 1697 1655 1687 25200 1687
2010-09-15 1687 1719 1684 1711 38100 1711
2010-09-16 1715 1715 1680 1687 13100 1687
2010-09-17 1684 1690 1596 1670 24700 1670
2010-09-21 1670 1681 1642 1659 15600 1659
2010-09-22 1651 1671 1650 1650 28500 1650
2010-09-24 1650 1670 1642 1646 29400 1646
2010-09-27 1655 1658 1572 1654 24200 1654
2010-09-28 1648 1670 1645 1670 22700 1670
2010-09-29 1670 1715 1670 1713 29200 1713
2010-09-30 1724 1743 1697 1708 35100 1708
2010-10-01 1714 1734 1685 1699 23900 1699
2010-10-04 1681 1728 1681 1717 16400 1717
2010-10-05 1717 1748 1717 1744 36400 1744
2010-10-06 1745 1760 1713 1724 45400 1724
2010-10-07 1710 1739 1707 1718 23800 1718
2010-10-08 1700 1735 1696 1703 34400 1703
2010-10-12 1710 1710 1623 1623 46600 1623
2010-10-13 1624 1645 1600 1603 22900 1603
2010-10-14 1627 1657 1618 1652 30300 1652
2010-10-15 1652 1659 1601 1610 47300 1610
2010-10-18 1620 1638 1610 1629 15800 1629
2010-10-19 1613 1648 1613 1617 15600 1617
2010-10-20 1600 1601 1576 1577 19200 1577
2010-10-21 1575 1577 1547 1556 24900 1556
2010-10-22 1567 1576 1558 1562 21400 1562
2010-10-25 1563 1580 1563 1564 31200 1564
2010-10-26 1558 1622 1501 1592 72100 1592
2010-10-27 1591 1629 1591 1629 29000 1629
2010-10-28 1629 1632 1566 1566 58500 1566
2010-10-29 1554 1613 1545 1580 41500 1580
2010-11-01 1583 1583 1557 1565 21200 1565
2010-11-02 1568 1583 1541 1564 24100 1564
2010-11-04 1589 1616 1582 1594 27000 1594
2010-11-05 1610 1635 1609 1632 38600 1632
2010-11-08 1634 1643 1632 1641 25200 1641
2010-11-09 1641 1647 1617 1620 19400 1620
2010-11-10 1613 1640 1599 1617 26700 1617
2010-11-11 1604 1619 1584 1602 27100 1602
2010-11-12 1606 1626 1606 1620 20800 1620
2010-11-15 1622 1645 1621 1645 25900 1645
2010-11-16 1645 1650 1632 1636 57300 1636
2010-11-17 1620 1643 1620 1639 11000 1639
2010-11-18 1608 1674 1605 1671 25100 1671
2010-11-19 1679 1682 1649 1672 11700 1672
2010-11-22 1697 1697 1652 1665 25400 1665
2010-11-24 1631 1684 1631 1667 12800 1667
2010-11-25 1668 1685 1667 1675 23300 1675
2010-11-26 1675 1675 1631 1637 19800 1637
2010-11-29 1637 1672 1627 1644 15200 1644
2010-11-30 1621 1650 1595 1602 30500 1602
2010-12-01 1602 1616 1596 1612 10500 1612
2010-12-02 1624 1670 1624 1655 19700 1655
2010-12-03 1666 1695 1666 1695 22900 1695
2010-12-06 1695 1700 1686 1691 30700 1691
2010-12-07 1692 1705 1656 1705 23600 1705
2010-12-08 1700 1707 1680 1695 26300 1695
2010-12-09 1695 1705 1660 1665 30400 1665
2010-12-10 1671 1671 1656 1664 59600 1664
2010-12-13 1658 1692 1631 1678 43400 1678
2010-12-14 1693 1743 1687 1738 47900 1738
2010-12-15 1738 1750 1711 1748 78100 1748
2010-12-16 1745 1745 1723 1729 22200 1729
2010-12-17 1739 1744 1723 1730 22600 1730
2010-12-20 1727 1866 1695 1838 104700 1838
2010-12-21 1821 1821 1775 1790 54600 1790
2010-12-22 1781 1781 1706 1727 42600 1727
2010-12-24 1729 1735 1659 1661 72300 1661
2010-12-27 1666 1671 1651 1654 35700 1654
2010-12-28 1658 1711 1658 1709 37700 1709
2010-12-29 1709 1770 1709 1756 25500 1756
2010-12-30 1725 1755 1703 1703 22300 1703


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。