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 10260 10320 10140 10270 447930 1027
2007-01-05 10420 10430 10260 10310 573700 1031
2007-01-09 10270 10300 10080 10270 723760 1027
2007-01-10 10300 10330 10050 10120 571300 1012
2007-01-11 10150 10180 9680 9800 1259250 980
2007-01-12 9810 9880 9570 9880 1674130 988
2007-01-15 9880 10110 9880 10080 758150 1008
2007-01-16 10190 10410 10160 10220 1027480 1022
2007-01-17 10290 10380 10240 10340 840120 1034
2007-01-18 10390 10470 10350 10440 674240 1044
2007-01-19 10490 10520 10430 10470 727650 1047
2007-01-22 10500 10660 10320 10560 986230 1056
2007-01-23 10450 10620 10450 10620 739850 1062
2007-01-24 10700 10700 10490 10510 709710 1051
2007-01-25 10450 10490 10170 10290 841550 1029
2007-01-26 10100 10170 9990 10150 681970 1015
2007-01-29 10000 10130 9970 10100 443400 1010
2007-01-30 10150 10360 10110 10180 531240 1018
2007-01-31 10240 10250 9980 10020 623840 1002
2007-02-01 10140 10270 10060 10150 592040 1015
2007-02-02 10160 10180 10000 10130 483710 1013
2007-02-05 10140 10190 10030 10060 474580 1006
2007-02-06 10100 10200 10020 10050 493300 1005
2007-02-07 10060 10090 9780 9820 847900 982
2007-02-08 9910 10020 9830 9850 511870 985
2007-02-09 9750 9880 9580 9780 925200 978
2007-02-13 9580 9820 9550 9580 1256130 958
2007-02-14 9580 9680 9560 9650 904770 965
2007-02-15 9750 10120 9700 10060 968130 1006
2007-02-16 10140 10340 10070 10280 943050 1028
2007-02-19 10440 10800 10400 10630 1371120 1063
2007-02-20 10700 10830 10700 10800 810610 1080
2007-02-21 10910 10990 10690 10870 1173980 1087
2007-02-22 10900 11080 10890 11070 928300 1107
2007-02-23 11180 11490 11180 11460 1119990 1146
2007-02-26 11520 11680 11170 11250 781100 1125
2007-02-27 11060 11080 10860 10950 752670 1095
2007-02-28 9950 10660 9940 10570 946210 1057
2007-03-01 10550 10560 10350 10400 745300 1040
2007-03-02 10350 10490 10340 10440 613140 1044
2007-03-05 10300 10450 10010 10010 632910 1001
2007-03-06 10100 10350 10040 10270 548610 1027
2007-03-07 10670 10670 10360 10390 590490 1039
2007-03-08 10400 10530 10330 10510 426570 1051
2007-03-09 10460 10660 10430 10630 482010 1063
2007-03-12 10730 10940 10680 10890 800970 1089
2007-03-13 10690 10730 10450 10510 820940 1051
2007-03-14 10330 10330 10130 10200 498480 1020
2007-03-15 10200 10370 10140 10260 466500 1026
2007-03-16 10060 10200 9950 10010 953200 1001
2007-03-19 10020 10160 9990 10100 408190 1010
2007-03-20 10400 10520 10320 10520 577900 1052
2007-03-22 10620 10770 10580 10640 625870 1064
2007-03-23 10820 10870 10780 10830 700790 1083
2007-03-26 10800 10840 10620 10790 530410 1079
2007-03-27 10850 10890 10770 10820 488790 1082
2007-03-28 10800 10860 10580 10800 480120 1080
2007-03-29 10750 10860 10630 10790 481350 1079
2007-03-30 10880 11080 10830 10980 452300 1098
2007-04-02 11150 11330 11070 11120 939730 1112
2007-04-03 11220 11230 10940 11070 658150 1107
2007-04-04 11240 11330 11180 11310 431930 1131
2007-04-05 11370 11370 11170 11240 361480 1124
2007-04-06 11180 11220 10910 10930 562810 1093
2007-04-09 10940 11240 10900 11140 408430 1114
2007-04-10 11140 11240 11030 11190 309970 1119
2007-04-11 11350 11800 11320 11790 1408040 1179
2007-04-12 11770 11820 11630 11790 827660 1179
2007-04-13 11800 11810 11420 11470 581600 1147
2007-04-16 11490 11790 11490 11740 516290 1174
2007-04-17 11640 11780 11310 11430 1021720 1143
2007-04-18 11230 11560 11200 11530 422210 1153
2007-04-19 11340 11450 11270 11330 488230 1133
2007-04-20 11280 11320 11150 11220 685940 1122
2007-04-23 11190 11340 10980 11080 1037790 1108
2007-04-24 11140 11220 11050 11130 411400 1113
2007-04-25 11200 11200 11030 11050 328490 1105
2007-04-26 11140 11180 11060 11150 311450 1115
2007-04-27 11160 11300 11090 11140 383670 1114
2007-05-01 11330 11330 10850 10910 620610 1091
2007-05-02 10920 11060 10900 10980 395570 1098
2007-05-07 11180 11270 11110 11200 334870 1120
2007-05-08 11110 11250 11110 11210 282260 1121
2007-05-09 11260 11260 11120 11210 339420 1121
2007-05-10 11210 11230 10850 10990 821030 1099
2007-05-11 10650 10880 10650 10840 517060 1084
2007-05-14 10920 11180 10910 10980 405450 1098
2007-05-15 10950 11040 10820 11020 337780 1102
2007-05-16 11200 11440 11130 11170 817930 1117
2007-05-17 11440 11570 11350 11350 757730 1135
2007-05-18 11360 11480 11350 11430 474460 1143
2007-05-21 11430 11450 11290 11430 318290 1143
2007-05-22 11300 11560 11260 11510 345740 1151
2007-05-23 11510 11600 11420 11500 259250 1150
2007-05-24 11480 11480 11110 11410 289760 1141
2007-05-25 11300 11480 11210 11420 322550 1142
2007-05-28 11420 11430 11040 11190 589680 1119
2007-05-29 11180 11480 11120 11360 399380 1136
2007-05-30 11380 11500 11240 11420 277150 1142
2007-05-31 11430 11550 11340 11460 374580 1146
2007-06-01 11200 11300 11160 11220 722840 1122
2007-06-04 11230 11350 11130 11170 391890 1117
2007-06-05 11190 11190 11000 11070 402310 1107
2007-06-06 11080 11280 11070 11110 521390 1111
2007-06-07 11150 11340 11130 11290 635920 1129
2007-06-08 11300 11370 11140 11360 519480 1136
2007-06-11 11370 11450 11280 11340 382270 1134
2007-06-12 11270 11640 11250 11570 783060 1157
2007-06-13 11450 11510 11370 11460 491900 1146
2007-06-14 11660 11980 11610 11930 726000 1193
2007-06-15 11960 12220 11930 12130 623010 1213
2007-06-18 12300 12570 12280 12540 856320 1254
2007-06-19 12420 12550 12330 12530 531370 1253
2007-06-20 12560 12780 12530 12620 753370 1262
2007-06-21 12540 12800 12470 12740 462530 1274
2007-06-22 12600 12870 12580 12820 482940 1282
2007-06-25 12720 13030 12700 12920 797160 1292
2007-06-26 12920 12920 12610 12810 486130 1281
2007-06-27 12610 12630 12490 12560 615430 1256
2007-06-28 12720 12910 12690 12780 387700 1278
2007-06-29 12790 12950 12690 12880 487570 1288
2007-07-02 13000 13130 12980 13080 538170 1308
2007-07-03 13080 13130 13040 13080 271170 1308
2007-07-04 13190 13370 13150 13330 435420 1333
2007-07-05 13420 13650 13420 13640 549320 1364
2007-07-06 13640 13640 13300 13440 507930 1344
2007-07-09 13400 13420 13140 13200 452140 1320
2007-07-10 13010 13380 13000 13280 638930 1328
2007-07-11 13250 13280 13010 13200 450050 1320
2007-07-12 13120 13140 12930 12990 343660 1299
2007-07-13 13200 13280 13150 13180 442020 1318
2007-07-17 13030 13100 12850 12920 342900 1292
2007-07-18 12850 12880 12470 12510 709460 1251
2007-07-19 12410 12700 12410 12600 437990 1260
2007-07-20 12600 12610 12370 12440 441130 1244
2007-07-23 12300 12310 11970 12050 689740 1205
2007-07-24 11890 12350 11780 12310 1017810 1231
2007-07-25 11950 12450 11900 12380 968450 1238
2007-07-26 12000 12090 11720 11880 1220970 1188
2007-07-27 11500 12100 11350 11920 1015150 1192
2007-07-30 11850 11880 11620 11880 557160 1188
2007-07-31 11890 11910 11680 11890 361140 1189
2007-08-01 11600 11750 11580 11580 523140 1158
2007-08-02 11580 11620 11360 11590 372690 1159
2007-08-03 11750 11760 11500 11580 381060 1158
2007-08-06 11490 11500 11320 11430 348960 1143
2007-08-07 11600 11600 11340 11390 330030 1139
2007-08-08 11360 11860 11360 11660 606760 1166
2007-08-09 12260 12890 12060 12560 1443050 1256
2007-08-10 12360 12510 12300 12490 864830 1249
2007-08-13 12090 12100 11500 11640 924260 1164
2007-08-14 11470 11640 11410 11510 433440 1151
2007-08-15 11490 11600 11290 11440 518470 1144
2007-08-16 11240 11290 11100 11200 649460 1120
2007-08-17 11010 11280 10940 11130 892550 1113
2007-08-20 11160 11550 11160 11270 497400 1127
2007-08-21 11500 11500 11320 11360 380760 1136
2007-08-22 11530 11590 11410 11470 322700 1147
2007-08-23 11660 11950 11650 11770 662390 1177
2007-08-24 11860 11920 11670 11840 322800 1184
2007-08-27 11990 11990 11360 11520 551350 1152
2007-08-28 11360 11410 11100 11410 428660 1141
2007-08-29 11300 11620 11170 11540 436540 1154
2007-08-30 11740 11760 11300 11410 333800 1141
2007-08-31 11350 11620 11140 11620 475810 1162
2007-09-03 11630 11750 11500 11610 315550 1161
2007-09-04 11410 11780 11310 11600 238770 1160
2007-09-05 11690 11720 11500 11590 374000 1159
2007-09-06 11350 11370 10980 11120 647620 1112
2007-09-07 11040 11090 10800 10920 654150 1092
2007-09-10 10300 10390 9980 10380 1032790 1038
2007-09-11 10380 10600 10360 10490 626240 1049
2007-09-12 10720 10720 10310 10400 652080 1040
2007-09-13 10500 10590 10270 10300 503210 1030
2007-09-14 10330 10490 10180 10320 525830 1032
2007-09-18 10120 10220 9710 9780 922340 978
2007-09-19 10080 10560 10080 10510 1071500 1051
2007-09-20 10450 10580 10300 10400 694870 1040
2007-09-21 10100 10250 10010 10080 759400 1008
2007-09-25 10470 10470 10080 10250 535400 1025
2007-09-26 10420 10760 10390 10610 563360 1061
2007-09-27 10910 11350 10900 11170 907610 1117
2007-09-28 11500 11570 11300 11370 737160 1137
2007-10-01 11380 11380 11080 11210 425840 1121
2007-10-02 11600 11680 11530 11640 472860 1164
2007-10-03 11640 11780 11560 11730 487200 1173
2007-10-04 11690 12170 11650 12020 876420 1202
2007-10-05 11890 12270 11870 12080 637710 1208
2007-10-09 12090 12230 12050 12140 452040 1214
2007-10-10 12370 12460 12270 12320 696340 1232
2007-10-11 12330 12480 12300 12400 693750 1240
2007-10-12 12210 12570 12190 12240 483660 1224
2007-10-15 12150 12190 11910 12000 322440 1200
2007-10-16 11950 12000 11720 11730 275870 1173
2007-10-17 11690 11690 11320 11360 468090 1136
2007-10-18 11560 11750 11540 11600 366640 1160
2007-10-19 11500 11520 11320 11370 262780 1137
2007-10-22 11010 11480 10940 11440 311150 1144
2007-10-23 11290 11610 11190 11410 305060 1141
2007-10-24 11500 11660 11290 11360 339820 1136
2007-10-25 11300 11400 11080 11380 264910 1138
2007-10-26 11240 11470 11240 11420 275130 1142
2007-10-29 11420 11980 11420 11840 418900 1184
2007-10-30 11940 11940 11620 11630 475060 1163
2007-10-31 11740 11800 11450 11800 338850 1180
2007-11-01 12000 12190 11970 12090 339040 1209
2007-11-02 12400 12790 12380 12440 697960 1244
2007-11-05 12640 12930 12450 12450 574450 1245
2007-11-06 12400 12770 12200 12300 441800 1230
2007-11-07 13300 13360 12640 12700 1020050 1270
2007-11-08 12500 12620 12070 12320 918090 1232
2007-11-09 12920 12950 12550 12630 781030 1263
2007-11-12 12430 13090 12220 12950 706990 1295
2007-11-13 12940 13000 12420 12600 634130 1260
2007-11-14 12510 12970 12510 12790 577320 1279
2007-11-15 12780 12850 12530 12530 478070 1253
2007-11-16 12720 12720 12260 12280 560430 1228
2007-11-19 12100 12600 11920 12280 457290 1228
2007-11-20 12080 12460 12060 12330 803340 1233
2007-11-21 12520 12590 12330 12420 454960 1242
2007-11-22 12220 12480 12190 12420 368330 1242
2007-11-26 12430 12430 12070 12150 513760 1215
2007-11-27 11570 12160 11530 12130 545580 1213
2007-11-28 12450 12530 11860 11940 596090 1194
2007-11-29 12140 12170 11840 12000 420170 1200
2007-11-30 12520 12870 12370 12810 787270 1281
2007-12-03 13000 13260 12950 13230 696930 1323
2007-12-04 13140 13250 12840 12910 880540 1291
2007-12-05 12950 13180 12820 13110 794310 1311
2007-12-06 13150 13320 13080 13140 620490 1314
2007-12-07 13360 13410 13200 13290 373140 1329
2007-12-10 13220 13340 13170 13330 464920 1333
2007-12-11 13340 13440 13290 13370 292850 1337
2007-12-12 12970 13200 12970 13060 315590 1306
2007-12-13 12860 13230 12770 13070 458170 1307
2007-12-14 13400 13710 13270 13550 1353480 1355
2007-12-17 13490 13490 13130 13130 486140 1313
2007-12-18 12810 13080 12740 12940 523420 1294
2007-12-19 12800 13330 12790 13040 400080 1304
2007-12-20 13020 13080 12860 12950 211940 1295
2007-12-21 12970 13040 12650 12940 502690 1294
2007-12-25 13280 13280 12830 12900 390060 1290
2007-12-26 12910 13260 12820 13260 271370 1326
2007-12-27 13300 13310 13090 13130 121800 1313
2007-12-28 12890 12920 12670 12770 185940 1277


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。