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
2014-01-06 1795 1796 1782 1790 26700 1790
2014-01-07 1790 1791 1784 1788 7000 1788
2014-01-08 1797 1797 1753 1789 17800 1789
2014-01-09 1788 1788 1755 1772 20600 1772
2014-01-10 1772 1775 1757 1773 22700 1773
2014-01-14 1771 1771 1754 1756 22300 1756
2014-01-15 1758 1775 1758 1770 20500 1770
2014-01-16 1770 1790 1770 1773 26000 1773
2014-01-17 1775 1787 1773 1779 15700 1779
2014-01-20 1788 1789 1779 1784 11900 1784
2014-01-21 1786 1790 1780 1787 18000 1787
2014-01-22 1789 1789 1778 1788 9700 1788
2014-01-23 1789 1789 1770 1771 10400 1771
2014-01-24 1771 1779 1751 1754 34100 1754
2014-01-27 1750 1759 1720 1720 34000 1720
2014-01-28 1726 1735 1718 1718 22200 1718
2014-01-29 1725 1741 1723 1733 14000 1733
2014-01-30 1726 1729 1704 1710 28900 1710
2014-01-31 1715 1719 1701 1712 18200 1712
2014-02-03 1708 1717 1702 1702 9300 1702
2014-02-04 1702 1717 1655 1658 55700 1658
2014-02-05 1660 1679 1658 1670 31500 1670
2014-02-06 1671 1687 1670 1670 16700 1670
2014-02-07 1699 1699 1673 1680 15800 1680
2014-02-10 1693 1704 1686 1691 11600 1691
2014-02-12 1694 1716 1694 1706 17700 1706
2014-02-13 1723 1725 1705 1715 9700 1715
2014-02-14 1711 1715 1688 1699 17200 1699
2014-02-17 1699 1722 1699 1720 20000 1720
2014-02-18 1720 1744 1720 1739 38700 1739
2014-02-19 1739 1742 1730 1737 12000 1737
2014-02-20 1743 1749 1730 1731 15800 1731
2014-02-21 1737 1750 1737 1745 19800 1745
2014-02-24 1745 1756 1731 1736 23700 1736
2014-02-25 1736 1757 1736 1749 188000 1749
2014-02-26 1740 1741 1705 1705 32000 1705
2014-02-27 1712 1727 1696 1716 19900 1716
2014-02-28 1690 1711 1690 1696 23800 1696
2014-03-03 1714 1716 1690 1700 14800 1700
2014-03-04 1699 1732 1694 1727 15000 1727
2014-03-05 1727 1736 1727 1729 19300 1729
2014-03-06 1730 1743 1725 1743 30900 1743
2014-03-07 1747 1761 1743 1761 36600 1761
2014-03-10 1754 1758 1743 1749 6900 1749
2014-03-11 1756 1765 1745 1758 11600 1758
2014-03-12 1737 1755 1737 1742 16100 1742
2014-03-13 1750 1766 1742 1759 16900 1759
2014-03-14 1740 1753 1715 1716 73600 1716
2014-03-17 1716 1727 1716 1717 43500 1717
2014-03-18 1717 1748 1717 1740 27500 1740
2014-03-19 1741 1747 1717 1727 19100 1727
2014-03-20 1745 1763 1717 1748 89700 1748
2014-03-24 1764 1795 1764 1788 36900 1788
2014-03-25 1795 1846 1795 1820 93500 1820
2014-03-26 1822 1849 1822 1839 72300 1839
2014-03-27 1843 1864 1839 1860 52800 1860
2014-03-28 1860 1900 1857 1897 48700 1897
2014-03-31 1895 1900 1884 1898 43900 1898
2014-04-01 1899 1950 1895 1948 59300 1948
2014-04-02 1950 2003 1947 1976 82200 1976
2014-04-03 1984 2000 1980 1995 47200 1995
2014-04-04 1990 1995 1982 1985 37500 1985
2014-04-07 1985 1992 1945 1947 33300 1947
2014-04-08 1940 1946 1891 1895 32700 1895
2014-04-09 1885 1887 1852 1854 45900 1854
2014-04-10 1864 1890 1850 1852 23800 1852
2014-04-11 1850 1913 1842 1858 34200 1858
2014-04-14 1866 1890 1855 1859 13500 1859
2014-04-15 1865 1884 1863 1879 35800 1879
2014-04-16 1880 1916 1880 1911 28900 1911
2014-04-17 1914 1929 1914 1921 14700 1921
2014-04-18 1926 1928 1913 1920 26000 1920
2014-04-21 1915 1938 1911 1926 14800 1926
2014-04-22 1920 1948 1916 1944 20200 1944
2014-04-23 1945 1950 1935 1943 22300 1943
2014-04-24 1946 1947 1880 1921 13800 1921
2014-04-25 1921 1949 1921 1948 25800 1948
2014-04-28 1948 1950 1938 1944 24600 1944
2014-04-30 1940 1944 1935 1935 8700 1935
2014-05-01 1934 1950 1934 1946 22900 1946
2014-05-02 1946 1949 1942 1949 10200 1949
2014-05-07 1949 1950 1862 1884 50400 1884
2014-05-08 1883 1933 1865 1892 34300 1892
2014-05-09 1880 1933 1880 1921 12300 1921
2014-05-12 1915 1948 1915 1932 15900 1932
2014-05-13 1947 1950 1936 1941 11200 1941
2014-05-14 1941 1945 1929 1945 10800 1945
2014-05-15 1945 1945 1910 1924 27600 1924
2014-05-16 1900 1902 1855 1856 26600 1856
2014-05-19 1855 1878 1853 1862 17900 1862
2014-05-20 1879 1891 1863 1863 16500 1863
2014-05-21 1856 1899 1856 1895 17200 1895
2014-05-22 1895 1941 1891 1938 29100 1938
2014-05-23 1938 1950 1938 1950 35700 1950
2014-05-26 1958 1980 1955 1979 20700 1979
2014-05-27 1979 1995 1979 1992 18600 1992
2014-05-28 1998 2015 1993 2000 43200 2000
2014-05-29 2000 2009 2000 2003 24100 2003
2014-05-30 2005 2010 1983 1997 38300 1997
2014-06-02 2000 2057 1991 1993 25800 1993
2014-06-03 2018 2018 2000 2003 17100 2003
2014-06-04 2000 2018 1994 2018 19000 2018
2014-06-05 2020 2050 2018 2041 29800 2041
2014-06-06 2042 2059 2036 2050 49200 2050
2014-06-09 2050 2054 2021 2044 15700 2044
2014-06-10 2030 2046 2024 2033 10300 2033
2014-06-11 2046 2081 2045 2079 19700 2079
2014-06-12 2100 2108 2025 2086 31400 2086
2014-06-13 2066 2085 2045 2077 49700 2077
2014-06-16 2082 2085 2013 2025 37600 2025
2014-06-17 2034 2059 2020 2042 14100 2042
2014-06-18 2056 2067 2050 2065 10900 2065
2014-06-19 2074 2096 2069 2092 29300 2092
2014-06-20 2097 2097 2053 2091 24400 2091
2014-06-23 2090 2095 2081 2092 13700 2092
2014-06-24 2085 2100 2077 2100 24300 2100
2014-06-25 2101 2115 2100 2103 29500 2103
2014-06-26 2124 2127 2100 2116 32600 2116
2014-06-27 2111 2119 2089 2099 22300 2099
2014-06-30 2099 2136 2099 2126 12600 2126
2014-07-01 2130 2224 2122 2191 47100 2191
2014-07-02 2199 2220 2171 2177 13300 2177
2014-07-03 2177 2194 2100 2160 16100 2160
2014-07-04 2151 2174 2145 2168 10600 2168
2014-07-07 2168 2173 2140 2143 22900 2143
2014-07-08 2160 2160 2140 2150 13700 2150
2014-07-09 2132 2135 2115 2122 11800 2122
2014-07-10 2129 2146 2112 2113 15000 2113
2014-07-11 2108 2131 2106 2114 18600 2114
2014-07-14 2115 2151 2115 2151 14900 2151
2014-07-15 2152 2164 2152 2155 40200 2155
2014-07-16 2155 2170 2110 2111 35500 2111
2014-07-17 2121 2141 2111 2119 6500 2119
2014-07-18 2111 2119 2104 2105 15900 2105
2014-07-22 2101 2122 2091 2107 12700 2107
2014-07-23 2101 2110 2086 2088 10300 2088
2014-07-24 2088 2100 2088 2096 9200 2096
2014-07-25 2096 2100 2070 2075 21900 2075
2014-07-28 2077 2088 2077 2083 8100 2083
2014-07-29 2088 2095 2083 2090 8100 2090
2014-07-30 2086 2098 2080 2085 15400 2085
2014-07-31 2094 2094 2052 2067 15000 2067
2014-08-01 2046 2073 2036 2046 23600 2046
2014-08-04 2036 2045 2010 2016 16600 2016
2014-08-05 2020 2049 2006 2006 29000 2006
2014-08-06 2008 2008 1973 1978 21800 1978
2014-08-07 1978 2020 1978 2016 17000 2016
2014-08-08 2016 2040 1972 1974 19700 1974
2014-08-11 1995 2010 1990 2009 10800 2009
2014-08-12 2010 2024 2006 2022 10100 2022
2014-08-13 2025 2071 2025 2049 10400 2049
2014-08-14 2049 2053 2034 2042 12100 2042
2014-08-15 2042 2049 2042 2047 11600 2047
2014-08-18 2049 2056 2047 2056 10000 2056
2014-08-19 2058 2062 2056 2062 9000 2062
2014-08-20 2062 2066 2049 2049 27500 2049
2014-08-21 2062 2062 2043 2052 11800 2052
2014-08-22 2055 2070 2054 2068 12000 2068
2014-08-25 2068 2078 2062 2065 26400 2065
2014-08-26 2060 2069 2056 2063 132400 2063
2014-08-27 2050 2051 2020 2028 24400 2028
2014-08-28 2013 2039 2000 2017 11800 2017
2014-08-29 2001 2012 2001 2003 7900 2003
2014-09-01 1988 2009 1988 1998 6100 1998
2014-09-02 1998 2026 1993 2021 10100 2021
2014-09-03 2035 2035 2015 2025 13700 2025
2014-09-04 2033 2036 2025 2033 7700 2033
2014-09-05 2033 2037 2025 2031 20000 2031
2014-09-08 2052 2060 2001 2058 18500 2058
2014-09-09 2060 2060 2025 2056 4500 2056
2014-09-10 2039 2095 2020 2088 14300 2088
2014-09-11 2088 2098 2076 2085 6700 2085
2014-09-12 2090 2094 2085 2093 39600 2093
2014-09-16 2093 2098 2071 2085 25100 2085
2014-09-17 2087 2090 2077 2077 7100 2077
2014-09-18 2095 2123 2089 2123 20200 2123
2014-09-19 2118 2200 2117 2200 43200 2200
2014-09-22 2180 2180 2080 2131 25300 2131
2014-09-24 2132 2142 2123 2139 17200 2139
2014-09-25 2145 2200 2140 2200 29300 2200
2014-09-26 2200 2220 2200 2213 22200 2213
2014-09-29 2214 2214 2182 2195 18200 2195
2014-09-30 2200 2200 2162 2174 17300 2174
2014-10-01 2190 2213 2184 2204 12200 2204
2014-10-02 2190 2191 2152 2152 16000 2152
2014-10-03 2126 2189 2126 2143 13100 2143
2014-10-06 2144 2180 2144 2170 13300 2170
2014-10-07 2170 2179 2137 2141 26600 2141
2014-10-08 2120 2127 2077 2077 16200 2077
2014-10-09 2077 2082 2035 2042 15300 2042
2014-10-10 2012 2042 2012 2016 20000 2016
2014-10-14 2000 2017 1998 1999 22700 1999
2014-10-15 2003 2021 2003 2018 18200 2018
2014-10-16 2014 2018 1981 1981 29500 1981
2014-10-17 1982 1988 1905 1905 24200 1905
2014-10-20 1944 1984 1944 1983 10200 1983
2014-10-21 1980 1980 1939 1939 12900 1939
2014-10-22 1979 1999 1969 1998 9500 1998
2014-10-23 1979 1987 1979 1982 7000 1982
2014-10-24 1995 1996 1978 1979 18900 1979
2014-10-27 1976 2020 1976 2000 6200 2000
2014-10-28 1990 2011 1978 1996 5300 1996
2014-10-29 2000 2040 2000 2037 15600 2037
2014-10-30 2024 2070 2024 2051 23400 2051
2014-10-31 2077 2200 2061 2196 42600 2196
2014-11-04 2200 2200 2159 2175 44300 2175
2014-11-05 2175 2199 2175 2194 33200 2194
2014-11-06 2194 2214 2136 2143 29900 2143
2014-11-07 2162 2176 2088 2169 16300 2169
2014-11-10 2152 2197 2142 2168 9600 2168
2014-11-11 2171 2198 2161 2198 11900 2198
2014-11-12 2200 2240 2200 2207 22500 2207
2014-11-13 2221 2257 2211 2255 22300 2255
2014-11-14 2275 2280 2150 2218 47000 2218
2014-11-17 2218 2222 2148 2148 41600 2148
2014-11-18 2142 2165 2130 2161 12800 2161
2014-11-19 2162 2181 2125 2125 13400 2125
2014-11-20 2137 2155 2131 2134 7400 2134
2014-11-21 2147 2182 2131 2173 18900 2173
2014-11-25 2173 2193 2173 2185 13900 2185
2014-11-26 2185 2198 2165 2165 26200 2165
2014-11-27 2150 2163 2141 2142 9600 2142
2014-11-28 2155 2186 2148 2180 9700 2180
2014-12-01 2168 2195 2168 2184 6800 2184
2014-12-02 2184 2200 2175 2198 11000 2198
2014-12-03 2187 2197 2180 2181 8300 2181
2014-12-04 2182 2199 2182 2195 13600 2195
2014-12-05 2195 2196 2125 2165 37500 2165
2014-12-08 2165 2165 2137 2143 13100 2143
2014-12-09 2135 2136 2114 2114 9300 2114
2014-12-10 2100 2124 2062 2063 25500 2063
2014-12-11 2061 2098 2061 2080 9900 2080
2014-12-12 2062 2100 2062 2080 38800 2080
2014-12-15 2081 2097 2076 2076 50000 2076
2014-12-16 2058 2068 2044 2045 19400 2045
2014-12-17 2043 2090 2031 2031 18500 2031
2014-12-18 2081 2113 2079 2087 19600 2087
2014-12-19 2120 2148 2109 2148 15300 2148
2014-12-22 2148 2149 2125 2148 8000 2148
2014-12-24 2160 2192 2160 2187 18000 2187
2014-12-25 2187 2224 2177 2189 30800 2189
2014-12-26 2175 2197 2168 2181 10700 2181
2014-12-29 2188 2200 2181 2193 8100 2193
2014-12-30 2213 2213 2187 2187 8900 2187


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。