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
2011-01-04 1715 1746 1704 1743 16300 1743
2011-01-05 1744 1748 1708 1732 42400 1732
2011-01-06 1732 1732 1682 1696 15400 1696
2011-01-07 1718 1727 1680 1680 26700 1680
2011-01-11 1683 1697 1676 1689 15900 1689
2011-01-12 1698 1699 1676 1678 25700 1678
2011-01-13 1685 1704 1683 1698 21500 1698
2011-01-14 1700 1719 1691 1717 30300 1717
2011-01-17 1717 1738 1717 1719 36900 1719
2011-01-18 1720 1734 1719 1719 18300 1719
2011-01-19 1721 1746 1719 1744 43800 1744
2011-01-20 1739 1739 1725 1733 15600 1733
2011-01-21 1741 1741 1705 1705 27000 1705
2011-01-24 1709 1739 1709 1739 18300 1739
2011-01-25 1740 1768 1733 1751 40900 1751
2011-01-26 1750 1759 1701 1725 24700 1725
2011-01-27 1726 1753 1726 1750 15700 1750
2011-01-28 1742 1742 1702 1702 18900 1702
2011-01-31 1700 1703 1671 1689 18500 1689
2011-02-01 1688 1705 1688 1704 18900 1704
2011-02-02 1718 1776 1718 1747 29400 1747
2011-02-03 1718 1738 1715 1722 20500 1722
2011-02-04 1730 1775 1730 1775 33200 1775
2011-02-07 1775 1790 1743 1790 33400 1790
2011-02-08 1791 1791 1737 1737 14000 1737
2011-02-09 1754 1764 1735 1749 13900 1749
2011-02-10 1740 1776 1740 1765 11600 1765
2011-02-14 1790 1812 1778 1812 23800 1812
2011-02-15 1804 1804 1757 1778 34100 1778
2011-02-16 1777 1779 1766 1770 6600 1770
2011-02-17 1763 1788 1763 1786 11600 1786
2011-02-18 1790 1799 1789 1798 14400 1798
2011-02-21 1797 1826 1787 1825 37600 1825
2011-02-22 1813 1818 1760 1760 36800 1760
2011-02-23 1750 1769 1722 1722 34100 1722
2011-02-24 1715 1729 1694 1701 27000 1701
2011-02-25 1701 1708 1666 1697 48200 1697
2011-02-28 1698 1698 1669 1684 28500 1684
2011-03-01 1693 1703 1682 1684 17000 1684
2011-03-02 1675 1675 1650 1650 25600 1650
2011-03-03 1650 1669 1648 1657 17100 1657
2011-03-04 1667 1677 1657 1665 17500 1665
2011-03-07 1665 1666 1633 1645 28700 1645
2011-03-08 1650 1660 1615 1615 18400 1615
2011-03-09 1624 1634 1620 1620 10000 1620
2011-03-10 1631 1634 1608 1609 14600 1609
2011-03-11 1602 1620 1581 1581 63600 1581
2011-03-14 1431 1613 1411 1541 26000 1541
2011-03-15 1541 1558 1401 1441 55400 1441
2011-03-16 1450 1664 1445 1662 95600 1662
2011-03-17 1571 1625 1547 1566 44200 1566
2011-03-18 1581 1650 1574 1619 58300 1619
2011-03-22 1650 1650 1581 1604 28600 1604
2011-03-23 1611 1626 1513 1533 72400 1533
2011-03-24 1569 1569 1501 1501 45900 1501
2011-03-25 1513 1522 1508 1510 20900 1510
2011-03-28 1516 1536 1512 1536 24200 1536
2011-03-29 1540 1598 1539 1588 46400 1588
2011-03-30 1578 1590 1546 1590 37800 1590
2011-03-31 1608 1624 1590 1624 37300 1624
2011-04-01 1624 1625 1585 1585 18400 1585
2011-04-04 1593 1607 1590 1598 15100 1598
2011-04-05 1598 1601 1541 1564 32100 1564
2011-04-06 1585 1585 1548 1551 17400 1551
2011-04-07 1561 1580 1550 1558 12200 1558
2011-04-08 1551 1603 1551 1587 21900 1587
2011-04-11 1587 1596 1557 1568 22300 1568
2011-04-12 1548 1565 1544 1548 14500 1548
2011-04-13 1549 1579 1549 1563 15300 1563
2011-04-14 1578 1614 1563 1606 17200 1606
2011-04-15 1606 1616 1606 1606 35600 1606
2011-04-18 1606 1702 1578 1672 72400 1672
2011-04-19 1648 1691 1623 1680 28200 1680
2011-04-20 1681 1690 1589 1590 59800 1590
2011-04-21 1604 1622 1580 1586 43400 1586
2011-04-22 1586 1618 1577 1600 22300 1600
2011-04-25 1601 1619 1601 1608 28600 1608
2011-04-26 1620 1621 1592 1609 28700 1609
2011-04-27 1612 1645 1608 1623 31800 1623
2011-04-28 1640 1683 1640 1672 32700 1672
2011-05-02 1674 1692 1670 1687 15000 1687
2011-05-06 1687 1687 1665 1677 26400 1677
2011-05-09 1676 1687 1660 1666 13500 1666
2011-05-10 1650 1680 1650 1672 16800 1672
2011-05-11 1682 1695 1671 1678 17100 1678
2011-05-12 1669 1685 1658 1658 14100 1658
2011-05-13 1665 1683 1655 1683 27000 1683
2011-05-16 1683 1693 1683 1688 26700 1688
2011-05-17 1689 1694 1675 1675 27400 1675
2011-05-18 1680 1694 1680 1687 13300 1687
2011-05-19 1679 1680 1652 1666 12900 1666
2011-05-20 1678 1703 1677 1677 11900 1677
2011-05-23 1692 1697 1661 1695 30000 1695
2011-05-24 1681 1694 1680 1694 8600 1694
2011-05-25 1695 1718 1694 1703 21000 1703
2011-05-26 1705 1739 1705 1734 16200 1734
2011-05-27 1737 1759 1723 1724 26100 1724
2011-05-30 1730 1758 1725 1758 23300 1758
2011-05-31 1760 1789 1760 1766 25200 1766
2011-06-01 1775 1779 1752 1779 28900 1779
2011-06-02 1748 1748 1728 1738 13400 1738
2011-06-03 1720 1743 1697 1713 35500 1713
2011-06-06 1712 1712 1676 1686 31900 1686
2011-06-07 1667 1699 1658 1694 13600 1694
2011-06-08 1695 1707 1681 1699 9000 1699
2011-06-09 1690 1702 1688 1690 6600 1690
2011-06-10 1709 1729 1697 1715 38000 1715
2011-06-13 1688 1694 1669 1690 21800 1690
2011-06-14 1691 1720 1687 1718 22500 1718
2011-06-15 1718 1720 1705 1718 32400 1718
2011-06-16 1690 1691 1640 1640 24800 1640
2011-06-17 1633 1634 1594 1595 29400 1595
2011-06-20 1595 1618 1595 1602 10500 1602
2011-06-21 1603 1626 1603 1624 14100 1624
2011-06-22 1625 1650 1625 1643 19900 1643
2011-06-23 1617 1634 1617 1621 15900 1621
2011-06-24 1623 1640 1623 1637 22200 1637
2011-06-27 1637 1639 1620 1622 29600 1622
2011-06-28 1629 1631 1622 1624 9700 1624
2011-06-29 1633 1655 1633 1654 12600 1654
2011-06-30 1650 1660 1642 1660 15600 1660
2011-07-01 1651 1675 1650 1656 18400 1656
2011-07-04 1671 1684 1670 1679 13700 1679
2011-07-05 1679 1705 1679 1702 31700 1702
2011-07-06 1702 1719 1683 1719 27100 1719
2011-07-07 1715 1730 1714 1720 8200 1720
2011-07-08 1721 1734 1721 1727 10600 1727
2011-07-11 1727 1736 1690 1734 12000 1734
2011-07-12 1730 1740 1715 1739 10900 1739
2011-07-13 1732 1755 1732 1755 18600 1755
2011-07-14 1755 1790 1753 1790 25300 1790
2011-07-15 1790 1798 1769 1780 63500 1780
2011-07-19 1766 1781 1760 1773 11000 1773
2011-07-20 1779 1793 1778 1788 6100 1788
2011-07-21 1789 1795 1774 1795 8300 1795
2011-07-22 1796 1798 1775 1798 12600 1798
2011-07-25 1798 1798 1749 1757 24300 1757
2011-07-26 1757 1774 1752 1752 14900 1752
2011-07-27 1745 1745 1708 1726 10200 1726
2011-07-28 1726 1730 1712 1729 12100 1729
2011-07-29 1730 1734 1711 1721 8900 1721
2011-08-01 1717 1765 1716 1752 8600 1752
2011-08-02 1740 1740 1720 1725 9700 1725
2011-08-03 1715 1723 1704 1710 16900 1710
2011-08-04 1704 1728 1703 1718 11400 1718
2011-08-05 1703 1741 1681 1703 36600 1703
2011-08-08 1680 1681 1661 1663 10300 1663
2011-08-09 1631 1645 1605 1645 18500 1645
2011-08-10 1676 1676 1657 1668 9500 1668
2011-08-11 1665 1705 1647 1705 12900 1705
2011-08-12 1733 1746 1710 1746 19700 1746
2011-08-15 1746 1750 1688 1722 48600 1722
2011-08-16 1710 1720 1708 1710 10700 1710
2011-08-17 1710 1736 1705 1728 9500 1728
2011-08-18 1737 1755 1717 1755 13100 1755
2011-08-19 1715 1775 1715 1770 18300 1770
2011-08-22 1766 1772 1750 1767 11700 1767
2011-08-23 1768 1798 1768 1785 21300 1785
2011-08-24 1789 1792 1780 1786 5200 1786
2011-08-25 1790 1797 1772 1772 23200 1772
2011-08-26 1766 1774 1747 1749 76100 1749
2011-08-29 1740 1766 1730 1747 29900 1747
2011-08-30 1760 1793 1760 1785 11500 1785
2011-08-31 1774 1820 1774 1820 22800 1820
2011-09-01 1819 1825 1794 1808 16500 1808
2011-09-02 1800 1803 1781 1801 11200 1801
2011-09-05 1801 1817 1783 1817 24800 1817
2011-09-06 1801 1821 1794 1821 16800 1821
2011-09-07 1820 1837 1807 1824 21600 1824
2011-09-08 1824 1834 1820 1829 20300 1829
2011-09-09 1829 1840 1822 1837 41500 1837
2011-09-12 1797 1830 1797 1812 7200 1812
2011-09-13 1812 1836 1800 1829 23100 1829
2011-09-14 1829 1840 1819 1830 33900 1830
2011-09-15 1830 1835 1822 1834 35700 1834
2011-09-16 1826 1838 1820 1835 33100 1835
2011-09-20 1800 1817 1778 1779 29200 1779
2011-09-21 1761 1792 1754 1761 30500 1761
2011-09-22 1761 1767 1752 1762 27900 1762
2011-09-26 1751 1759 1738 1747 18000 1747
2011-09-27 1757 1830 1752 1830 22000 1830
2011-09-28 1825 1856 1823 1850 39500 1850
2011-09-29 1848 1899 1846 1899 35900 1899
2011-09-30 1877 1894 1841 1861 23500 1861
2011-10-03 1811 1879 1798 1879 21800 1879
2011-10-04 1877 1877 1831 1872 29400 1872
2011-10-05 1872 1873 1815 1815 22800 1815
2011-10-06 1815 1843 1793 1802 16800 1802
2011-10-07 1810 1817 1793 1793 13600 1793
2011-10-11 1793 1823 1793 1807 26800 1807
2011-10-12 1807 1828 1802 1821 13900 1821
2011-10-13 1822 1822 1811 1812 7800 1812
2011-10-14 1812 1821 1798 1815 13600 1815
2011-10-17 1815 1826 1805 1810 28600 1810
2011-10-18 1814 1821 1802 1802 8000 1802
2011-10-19 1812 1820 1805 1809 5500 1809
2011-10-20 1791 1798 1776 1793 9200 1793
2011-10-21 1793 1794 1780 1784 6300 1784
2011-10-24 1793 1823 1793 1823 6400 1823
2011-10-25 1800 1800 1730 1732 32700 1732
2011-10-26 1708 1725 1695 1710 10200 1710
2011-10-27 1720 1742 1708 1724 11300 1724
2011-10-28 1775 1790 1759 1761 15900 1761
2011-10-31 1761 1777 1740 1740 8300 1740
2011-11-01 1719 1733 1699 1699 19100 1699
2011-11-02 1691 1700 1684 1700 15100 1700
2011-11-04 1700 1752 1694 1752 19200 1752
2011-11-07 1750 1750 1690 1701 23000 1701
2011-11-08 1685 1707 1685 1685 4600 1685
2011-11-09 1699 1733 1699 1731 10100 1731
2011-11-10 1700 1710 1687 1696 9600 1696
2011-11-11 1705 1726 1692 1712 12500 1712
2011-11-14 1735 1765 1735 1765 18900 1765
2011-11-15 1765 1780 1765 1780 26100 1780
2011-11-16 1780 1783 1733 1741 38800 1741
2011-11-17 1752 1772 1720 1772 16400 1772
2011-11-18 1745 1765 1743 1761 10600 1761
2011-11-21 1750 1770 1680 1770 10500 1770
2011-11-22 1767 1800 1757 1787 16500 1787
2011-11-24 1750 1779 1750 1755 15200 1755
2011-11-25 1757 1773 1755 1763 22000 1763
2011-11-28 1770 1788 1763 1770 14300 1770
2011-11-29 1770 1820 1770 1820 16800 1820
2011-11-30 1827 1830 1768 1828 20600 1828
2011-12-01 1828 1828 1763 1777 15000 1777
2011-12-02 1799 1826 1793 1826 9500 1826
2011-12-05 1826 1830 1795 1809 19200 1809
2011-12-06 1787 1810 1787 1790 9400 1790
2011-12-07 1809 1830 1795 1830 14900 1830
2011-12-08 1830 1834 1820 1830 9100 1830
2011-12-09 1790 1820 1790 1796 30300 1796
2011-12-12 1823 1830 1822 1823 8500 1823
2011-12-13 1811 1838 1809 1830 11100 1830
2011-12-14 1837 1845 1828 1843 12700 1843
2011-12-15 1843 1843 1826 1826 41200 1826
2011-12-16 1810 1837 1802 1804 18500 1804
2011-12-19 1802 1820 1783 1811 11100 1811
2011-12-20 1822 1830 1796 1824 4500 1824
2011-12-21 1828 1832 1811 1817 5700 1817
2011-12-22 1817 1817 1796 1796 22500 1796
2011-12-26 1800 1801 1796 1796 5500 1796
2011-12-27 1797 1797 1782 1793 3200 1793
2011-12-28 1792 1796 1781 1785 2400 1785
2011-12-29 1782 1799 1777 1794 6000 1794
2011-12-30 1798 1804 1795 1804 13700 1804


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。