個別株価データ

個別株価データ

マザーズ(サービス業)
下記表示年度のCSVデータダウンロードが可能です。

日付 始値 高値 安値 終値 出来高 終値調整
2007-01-04 625000 635000 585000 587000 230 1467.5
2007-01-05 575000 623000 571000 585000 321 1462.5
2007-01-09 600000 619000 588000 610000 175 1525
2007-01-10 605000 606000 573000 582000 235 1455
2007-01-11 577000 590000 546000 552000 159 1380
2007-01-12 558000 573000 545000 552000 222 1380
2007-01-15 560000 570000 520000 530000 160 1325
2007-01-16 513000 544000 495000 544000 251 1360
2007-01-17 545000 559000 536000 548000 173 1370
2007-01-18 565000 613000 560000 613000 574 1532.5
2007-01-19 640000 640000 593000 606000 456 1515
2007-01-22 615000 624000 598000 602000 231 1505
2007-01-23 598000 607000 591000 597000 135 1492.5
2007-01-24 603000 605000 573000 578000 242 1445
2007-01-25 580000 581000 553000 556000 207 1390
2007-01-26 546000 570000 540000 561000 184 1402.5
2007-01-29 567000 591000 560000 567000 234 1417.5
2007-01-30 550000 557000 520000 526000 251 1315
2007-01-31 506000 526000 499000 520000 167 1300
2007-02-01 537000 537000 502000 515000 94 1287.5
2007-02-02 515000 515000 495000 500000 147 1250
2007-02-05 483000 485000 464000 470000 197 1175
2007-02-06 470000 505000 470000 493000 167 1232.5
2007-02-07 488000 495000 480000 484000 74 1210
2007-02-08 479000 482000 454000 472000 97 1180
2007-02-09 469000 489000 458000 481000 109 1202.5
2007-02-13 521000 524000 505000 505000 166 1262.5
2007-02-14 495000 495000 471000 475000 125 1187.5
2007-02-15 470000 473000 456000 461000 71 1152.5
2007-02-16 461000 468000 457000 460000 44 1150
2007-02-19 460000 460000 439000 442000 71 1105
2007-02-20 437000 451000 434000 445000 43 1112.5
2007-02-21 453000 456000 450000 450000 22 1125
2007-02-22 454000 456000 444000 456000 47 1140
2007-02-23 458000 474000 457000 474000 68 1185
2007-02-26 479000 486000 470000 482000 64 1205
2007-02-27 485000 485000 468000 470000 34 1175
2007-02-28 430000 447000 430000 445000 72 1112.5
2007-03-01 449000 450000 418000 419000 41 1047.5
2007-03-02 414000 414000 403000 406000 54 1015
2007-03-05 398000 398000 356000 357000 145 892.5
2007-03-06 353000 388000 353000 383000 104 957.5
2007-03-07 390000 395000 381000 387000 64 967.5
2007-03-08 382000 413000 381000 413000 44 1032.5
2007-03-09 403000 410000 394000 401000 59 1002.5
2007-03-12 400000 403000 395000 402000 15 1005
2007-03-13 399000 399000 377000 379000 30 947.5
2007-03-14 359000 360000 356000 357000 38 892.5
2007-03-15 358000 373000 358000 360000 22 900
2007-03-16 360000 363000 336000 345000 66 862.5
2007-03-19 340000 345000 330000 332000 102 830
2007-03-20 332000 345000 324000 340000 198 850
2007-03-22 350000 351000 333000 334000 119 835
2007-03-23 335000 335000 321000 322000 88 805
2007-03-26 317000 345000 317000 332000 216 830
2007-03-27 164000 168000 153000 156000 216 780
2007-03-28 154000 186000 152000 175000 870 875
2007-03-29 177000 184000 168000 170000 600 850
2007-03-30 178000 178000 170000 174000 215 870
2007-04-02 174000 177000 164000 169000 184 845
2007-04-03 169000 173000 164000 166000 56 830
2007-04-04 172000 196000 168000 196000 971 980
2007-04-05 222000 226000 220000 226000 618 1130
2007-04-06 254000 261000 209000 232000 2663 1160
2007-04-09 220000 223000 203000 207000 693 1035
2007-04-10 201000 213000 198000 209000 760 1045
2007-04-11 205000 210000 199000 199000 331 995
2007-04-12 198000 208000 195000 198000 321 990
2007-04-13 205000 227000 203000 215000 2213 1075
2007-04-16 215000 219000 196000 200000 567 1000
2007-04-17 198000 199000 180000 183000 619 915
2007-04-18 183000 195000 182000 186000 213 930
2007-04-19 184000 184000 175000 181000 156 905
2007-04-20 180000 180000 170000 170000 109 850
2007-04-23 173000 173000 161000 161000 159 805
2007-04-24 162000 182000 162000 174000 357 870
2007-04-25 171000 172000 164000 166000 126 830
2007-04-26 170000 176000 165000 169000 126 845
2007-04-27 170000 173000 163000 173000 134 865
2007-05-01 177000 178000 167000 173000 162 865
2007-05-02 175000 178000 172000 176000 103 880
2007-05-07 175000 194000 175000 191000 565 955
2007-05-08 194000 195000 173000 177000 450 885
2007-05-09 174000 178000 170000 178000 187 890
2007-05-10 185000 185000 175000 175000 199 875
2007-05-11 174000 174000 168000 169000 66 845
2007-05-14 166000 166000 156000 156000 211 780
2007-05-15 150000 163000 147000 160000 232 800
2007-05-16 161000 162000 153000 155000 90 775
2007-05-17 151000 158000 151000 153000 74 765
2007-05-18 151000 153000 139000 142000 229 710
2007-05-21 142000 148000 141000 144000 136 720
2007-05-22 143000 160000 142000 160000 448 800
2007-05-23 158000 169000 156000 160000 285 800
2007-05-24 155000 156000 149000 154000 140 770
2007-05-25 148000 159000 145000 159000 365 795
2007-05-28 163000 178000 159000 166000 637 830
2007-05-29 164000 171000 164000 170000 188 850
2007-05-30 173000 174000 161000 165000 164 825
2007-05-31 168000 169000 162000 162000 78 810
2007-06-01 162000 163000 155000 162000 77 810
2007-06-04 162000 165000 156000 156000 82 780
2007-06-05 157000 162000 155000 156000 62 780
2007-06-06 158000 164000 156000 164000 158 820
2007-06-07 159000 162000 157000 160000 158 800
2007-06-08 156000 160000 154000 160000 119 800
2007-06-11 163000 170000 159000 161000 258 805
2007-06-12 161000 161000 157000 157000 73 785
2007-06-13 153000 156000 153000 155000 75 775
2007-06-14 158000 164000 156000 163000 144 815
2007-06-15 167000 175000 165000 167000 275 835
2007-06-18 175000 176000 171000 172000 240 860
2007-06-19 169000 180000 169000 176000 294 880
2007-06-20 178000 195000 176000 178000 799 890
2007-06-21 175000 181000 173000 178000 140 890
2007-06-22 177000 180000 176000 177000 134 885
2007-06-25 177000 182000 172000 173000 213 865
2007-06-26 173000 173000 165000 166000 176 830
2007-06-27 166000 167000 163000 166000 39 830
2007-06-28 169000 172000 167000 170000 66 850
2007-06-29 172000 175000 168000 169000 99 845
2007-07-02 168000 170000 160000 166000 82 830
2007-07-03 168000 168000 162000 167000 140 835
2007-07-04 166000 169000 164000 167000 91 835
2007-07-05 164000 164000 161000 163000 74 815
2007-07-06 161000 163000 158000 162000 94 810
2007-07-09 161000 164000 161000 164000 56 820
2007-07-10 163000 165000 160000 164000 70 820
2007-07-11 159000 162000 159000 159000 55 795
2007-07-12 159000 161000 156000 156000 62 780
2007-07-13 158000 158000 154000 156000 63 780
2007-07-17 151000 152000 146000 149000 134 745
2007-07-18 147000 151000 143000 150000 82 750
2007-07-19 150000 152000 149000 151000 76 755
2007-07-20 151000 152000 149000 152000 46 760
2007-07-23 149000 150000 149000 149000 54 745
2007-07-24 147000 152000 145000 151000 47 755
2007-07-25 147000 149000 145000 149000 55 745
2007-07-26 148000 149000 145000 146000 34 730
2007-07-27 141000 144000 136000 142000 84 710
2007-07-30 142000 142000 131000 141000 82 705
2007-07-31 147000 147000 143000 144000 32 720
2007-08-01 143000 143000 139000 140000 36 700
2007-08-02 138000 140000 136000 136000 33 680
2007-08-03 137000 140000 136000 139000 16 695
2007-08-06 136000 137000 125000 128000 119 640
2007-08-07 128000 128000 121000 123000 119 615
2007-08-08 123000 124000 115000 119000 217 595
2007-08-09 119000 123000 118000 122000 80 610
2007-08-10 102000 104000 102000 102000 185 510
2007-08-13 105000 105000 95000 101000 262 505
2007-08-14 107000 107000 99500 100000 201 500
2007-08-15 104000 106000 99600 99600 249 498
2007-08-16 101000 101000 96500 98200 202 491
2007-08-17 98000 100000 96700 98000 136 490
2007-08-20 100000 105000 99000 102000 289 510
2007-08-21 102000 122000 101000 114000 628 570
2007-08-22 108000 108000 104000 105000 265 525
2007-08-23 106000 110000 104000 110000 175 550
2007-08-24 112000 129000 112000 120000 696 600
2007-08-27 114000 118000 113000 115000 199 575
2007-08-28 115000 125000 113000 120000 271 600
2007-08-29 117000 123000 114000 117000 231 585
2007-08-30 119000 134000 118000 123000 1064 615
2007-08-31 125000 125000 118000 119000 303 595
2007-09-03 120000 121000 111000 114000 109 570
2007-09-04 115000 115000 106000 111000 139 555
2007-09-05 112000 115000 108000 109000 94 545
2007-09-06 109000 109000 103000 107000 82 535
2007-09-07 108000 111000 106000 107000 44 535
2007-09-10 104000 104000 99500 100000 148 500
2007-09-11 100000 101000 99900 100000 128 500
2007-09-12 101000 104000 100000 100000 142 500
2007-09-13 100000 102000 100000 102000 73 510
2007-09-14 102000 102000 100000 100000 80 500
2007-09-18 101000 104000 99000 99600 134 498
2007-09-19 100000 102000 99000 99900 81 499.5
2007-09-20 100000 100000 97500 97500 20 487.5
2007-09-21 94500 94500 88100 90000 91 450
2007-09-25 89000 89000 84000 84500 32 422.5
2007-09-26 84300 91800 82300 91800 39 459
2007-09-27 95800 102000 95000 100000 165 500
2007-09-28 102000 103000 92000 97100 132 485.5
2007-10-01 98600 98800 95200 95200 36 476
2007-10-02 98200 106000 96100 106000 152 530
2007-10-03 110000 126000 107000 126000 698 630
2007-10-04 138000 146000 137000 146000 1183 730
2007-10-05 144000 146000 134000 139000 496 695
2007-10-09 141000 159000 140000 159000 674 795
2007-10-10 161000 165000 145000 145000 440 725
2007-10-11 144000 149000 131000 148000 199 740
2007-10-12 147000 147000 139000 140000 122 700
2007-10-15 140000 143000 133000 133000 68 665
2007-10-16 128000 129000 121000 121000 106 605
2007-10-17 118000 123000 114000 122000 115 610
2007-10-18 128000 142000 126000 142000 395 710
2007-10-19 145000 149000 138000 142000 291 710
2007-10-22 135000 152000 133000 148000 298 740
2007-10-23 158000 168000 149000 156000 977 780
2007-10-24 164000 186000 152000 186000 1801 930
2007-10-25 186000 191000 164000 166000 901 830
2007-10-26 172000 181000 160000 178000 605 890
2007-10-29 183000 186000 174000 176000 524 880
2007-10-30 178000 184000 171000 177000 279 885
2007-10-31 176000 177000 170000 170000 129 850
2007-11-01 172000 175000 154000 159000 243 795
2007-11-02 150000 165000 150000 162000 256 810
2007-11-05 159000 162000 154000 156000 103 780
2007-11-06 156000 157000 145000 150000 104 750
2007-11-07 159000 162000 137000 140000 173 700
2007-11-08 128000 134000 123000 131000 787 655
2007-11-09 115000 116000 111000 111000 522 555
2007-11-12 103000 107000 94000 107000 759 535
2007-11-13 115000 116000 101000 109000 607 545
2007-11-14 113000 118000 111000 112000 274 560
2007-11-15 111000 115000 105000 105000 227 525
2007-11-16 99000 105000 98800 102000 166 510
2007-11-19 104000 105000 97000 98000 134 490
2007-11-20 99000 99000 93600 98900 67 494.5
2007-11-21 99600 102000 97400 97600 83 488
2007-11-22 94600 97800 93900 95100 91 475.5
2007-11-26 101000 101000 96000 96000 61 480
2007-11-27 93000 96000 92000 94700 89 473.5
2007-11-28 95100 105000 95100 105000 156 525
2007-11-29 115000 121000 109000 113000 649 565
2007-11-30 111000 113000 107000 108000 120 540
2007-12-03 109000 115000 107000 115000 168 575
2007-12-04 111000 114000 107000 107000 254 535
2007-12-05 104000 107000 102000 106000 127 530
2007-12-06 109000 110000 107000 109000 93 545
2007-12-07 110000 110000 103000 104000 131 520
2007-12-10 104000 107000 102000 102000 73 510
2007-12-11 101000 104000 99000 103000 200 515
2007-12-12 102000 103000 98100 103000 151 515
2007-12-13 104000 104000 100000 100000 76 500
2007-12-14 99600 103000 93000 94000 168 470
2007-12-17 94400 94400 90000 91000 86 455
2007-12-18 90000 95000 86000 90100 168 450.5
2007-12-19 91100 91100 88500 90000 31 450
2007-12-20 90000 90000 85000 87000 50 435
2007-12-21 86000 88200 84200 86000 95 430
2007-12-25 90000 90000 84300 88000 84 440
2007-12-26 86000 88500 83200 88000 93 440
2007-12-27 85700 88400 85000 88400 75 442
2007-12-28 85400 88700 85400 88700 54 443.5


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。