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
2008-01-04 88500 88500 88500 88500 8 442.5
2008-01-07 84100 86000 83000 84100 16 420.5
2008-01-08 83600 84000 82500 84000 20 420
2008-01-09 80500 81700 80000 81700 42 408.5
2008-01-10 82700 82700 77000 77400 39 387
2008-01-11 76400 78000 73000 73300 145 366.5
2008-01-15 73300 76000 67100 67100 114 335.5
2008-01-16 63600 65100 63600 63600 159 318
2008-01-17 63100 63500 59200 61300 117 306.5
2008-01-18 61300 64000 60200 63800 79 319
2008-01-21 64200 64700 63300 63300 41 316.5
2008-01-22 61000 61000 58800 58800 54 294
2008-01-23 59300 62400 59000 60000 58 300
2008-01-24 60800 61000 60000 60000 25 300
2008-01-25 61700 62900 60000 62900 46 314.5
2008-01-28 63000 63000 62900 63000 16 315
2008-01-29 63500 66900 63000 66900 37 334.5
2008-01-30 66600 66700 64500 65000 45 325
2008-01-31 63000 65500 62600 65500 11 327.5
2008-02-01 65800 65800 63100 63500 44 317.5
2008-02-04 63500 65400 63500 64800 22 324
2008-02-05 62800 62800 61100 61100 24 305.5
2008-02-06 61000 61000 57500 59000 42 295
2008-02-07 59100 59100 57600 57700 40 288.5
2008-02-08 58000 59500 57000 59300 29 296.5
2008-02-12 57000 57000 54500 55000 26 275
2008-02-13 54500 54500 52500 52500 40 262.5
2008-02-14 53600 53600 51000 51000 35 255
2008-02-15 52100 56000 51500 56000 48 280
2008-02-18 56500 61000 56500 61000 96 305
2008-02-19 65000 65000 61500 65000 104 325
2008-02-20 66000 70000 66000 67600 125 338
2008-02-21 67600 70000 67200 70000 22 350
2008-02-22 69600 69600 67300 67500 23 337.5
2008-02-25 68000 68500 66000 66100 21 330.5
2008-02-26 67000 67000 66000 66300 11 331.5
2008-02-27 64300 64800 64200 64200 9 321
2008-02-28 64000 67500 64000 65500 49 327.5
2008-02-29 65000 65000 63100 63100 18 315.5
2008-03-03 63100 63100 60700 60700 10 303.5
2008-03-04 61000 61100 60100 60200 8 301
2008-03-05 62200 62200 60200 60200 5 301
2008-03-06 60000 60000 60000 60000 2 300
2008-03-07 57200 59000 56200 56200 25 281
2008-03-10 53600 53600 53500 53500 10 267.5
2008-03-11 52000 52000 49100 51000 45 255
2008-03-12 51500 52000 51500 51500 36 257.5
2008-03-13 51500 51500 48600 48600 15 243
2008-03-14 48600 48600 47200 47200 9 236
2008-03-17 44500 45000 43200 43300 36 216.5
2008-03-18 45300 46600 45000 46000 35 230
2008-03-19 47000 49600 47000 49600 32 248
2008-03-21 48500 48500 47100 48200 16 241
2008-03-24 45800 46800 45800 46800 25 234
2008-03-25 49200 49200 48100 48500 29 242.5
2008-03-26 47700 49000 47500 49000 22 245
2008-03-27 49400 49400 48600 48600 7 243
2008-03-28 48200 49000 48200 49000 8 245
2008-03-31 50700 50700 49100 49150 22 245.8
2008-04-01 49000 49900 48600 49900 6 249.5
2008-04-02 48300 50800 48300 50800 14 254
2008-04-03 49000 49900 49000 49300 11 246.5
2008-04-04 49300 50400 49100 49100 9 245.5
2008-04-07 49500 49900 49500 49900 5 249.5
2008-04-08 50300 50300 49000 49000 17 245
2008-04-09 49400 49400 48000 48200 7 241
2008-04-10 48850 48850 48200 48200 3 241
2008-04-11 47950 48050 47950 48050 10 240.3
2008-04-15 48000 48000 45200 46000 15 230
2008-04-16 46500 46500 46100 46100 4 230.5
2008-04-17 47500 47900 46100 46500 23 232.5
2008-04-18 47000 47000 46700 46700 8 233.5
2008-04-21 46750 47500 46700 47500 7 237.5
2008-04-22 47600 48000 47600 48000 5 240
2008-04-23 48200 49700 48200 49700 38 248.5
2008-04-24 50400 51200 49500 51200 38 256
2008-04-25 51200 52300 50500 52300 37 261.5
2008-04-28 52800 52800 50000 50500 81 252.5
2008-04-30 50200 51000 50200 50900 17 254.5
2008-05-01 50300 51300 49200 51300 39 256.5
2008-05-09 76300 76300 68000 69800 312 349
2008-05-12 68000 68800 66600 67100 62 335.5
2008-05-13 67000 67500 62100 63400 102 317
2008-05-14 61400 62200 61000 62000 78 310
2008-05-15 63500 64400 62700 64300 50 321.5
2008-05-16 60800 62600 60600 62600 26 313
2008-05-19 62500 62500 60700 60700 15 303.5
2008-05-20 60600 61300 60100 60200 20 301
2008-05-21 60200 60200 57200 57900 42 289.5
2008-05-22 57500 57900 57500 57900 13 289.5
2008-05-23 60900 60900 58500 58800 29 294
2008-05-26 61700 62000 59000 59000 36 295
2008-05-27 59100 59800 59000 59800 18 299
2008-05-28 59500 59500 58900 58900 6 294.5
2008-05-29 59100 60500 59100 60000 15 300
2008-05-30 60000 61000 59500 61000 28 305
2008-06-02 61700 63500 60500 63500 57 317.5
2008-06-03 64000 68500 63500 68500 40 342.5
2008-06-05 74500 74500 66700 66900 196 334.5
2008-06-06 67000 71900 67000 71900 213 359.5
2008-06-09 70000 70000 66000 68700 133 343.5
2008-06-10 69500 69500 66000 67000 62 335
2008-06-11 67000 67000 64000 64000 31 320
2008-06-12 62500 65400 62500 65400 23 327
2008-06-13 65900 65900 62600 63100 22 315.5
2008-06-16 63300 63300 62600 63000 17 315
2008-06-17 62500 68000 62200 68000 30 340
2008-06-18 67500 68000 65000 67500 28 337.5
2008-06-19 65000 65000 62500 62500 40 312.5
2008-06-20 62000 64000 62000 62500 18 312.5
2008-06-23 61000 62000 61000 62000 7 310
2008-06-24 61300 62000 61000 62000 13 310
2008-06-25 63000 63000 62000 62700 9 313.5
2008-06-26 61700 62800 60000 62800 26 314
2008-06-27 62300 63000 60900 63000 21 315
2008-06-30 62500 63000 62000 63000 35 315
2008-07-01 63000 63000 62000 62500 8 312.5
2008-07-02 62000 63300 62000 63000 19 315
2008-07-03 62800 62800 61500 62000 8 310
2008-07-04 61500 62500 60000 61000 16 305
2008-07-07 60500 60500 60500 60500 3 302.5
2008-07-08 59200 60000 58500 60000 10 300
2008-07-09 59000 59000 58000 58000 15 290
2008-07-10 56500 59000 56500 59000 13 295
2008-07-11 57100 58000 57100 58000 6 290
2008-07-14 57500 57500 57500 57500 1 287.5
2008-07-16 57400 58000 53400 58000 50 290
2008-07-17 58500 59000 58200 58500 6 292.5
2008-07-22 56500 58000 56500 56500 24 282.5
2008-07-23 56000 56000 56000 56000 4 280
2008-07-24 56100 60800 56100 60800 14 304
2008-07-25 61300 61300 60800 60800 14 304
2008-07-28 60300 62500 60300 62500 10 312.5
2008-07-29 61500 61500 59000 60500 5 302.5
2008-07-30 61000 61500 60000 61500 7 307.5
2008-07-31 62200 62500 61700 61700 7 308.5
2008-08-01 60000 61100 60000 61100 14 305.5
2008-08-04 60000 61000 60000 60000 55 300
2008-08-06 60000 60000 59000 59000 31 295
2008-08-07 58000 60500 58000 60500 9 302.5
2008-08-08 60000 60000 60000 60000 27 300
2008-08-11 60000 60000 60000 60000 5 300
2008-08-12 60000 60000 60000 60000 30 300
2008-08-14 60000 60100 60000 60000 85 300
2008-08-15 63500 63500 59500 59500 35 297.5
2008-08-18 56100 57500 56100 57500 7 287.5
2008-08-20 57000 57000 53800 56000 11 280
2008-08-21 51500 53900 51500 53900 31 269.5
2008-08-22 52600 52600 52500 52500 6 262.5
2008-08-25 56500 56500 56500 56500 9 282.5
2008-08-26 58000 58000 58000 58000 1 290
2008-08-27 58500 58500 58500 58500 1 292.5
2008-08-29 58000 58100 57500 58100 5 290.5
2008-09-01 58100 58100 57400 57400 2 287
2008-09-02 57400 58500 57400 58500 7 292.5
2008-09-03 58500 58800 58500 58800 2 294
2008-09-04 59300 59500 59000 59500 12 297.5
2008-09-05 59500 59500 59000 59000 5 295
2008-09-08 57500 58000 56500 57000 14 285
2008-09-09 56500 57000 56500 57000 2 285
2008-09-10 55000 55000 55000 55000 1 275
2008-09-11 54400 54400 54400 54400 2 272
2008-09-12 54000 54400 53500 54400 8 272
2008-09-16 51900 59400 51900 59400 94 297
2008-09-17 64400 64400 61000 62200 111 311
2008-09-18 60700 60700 58000 58000 26 290
2008-09-19 57500 60500 57500 59500 9 297.5
2008-09-22 59000 60000 59000 60000 13 300
2008-09-24 58500 58500 56500 57500 37 287.5
2008-09-25 60500 60500 53700 56000 33 280
2008-09-30 51000 51100 51000 51000 46 255
2008-10-01 51100 51600 49900 49950 8 249.8
2008-10-02 48700 49000 48000 49000 26 245
2008-10-03 46000 46050 45100 45150 24 225.8
2008-10-06 43550 45550 41150 44400 32 222
2008-10-07 40400 40450 40400 40450 55 202.3
2008-10-08 40450 40500 36450 36450 25 182.3
2008-10-09 36050 36400 32500 32550 27 162.8
2008-10-10 31750 31800 28550 28550 35 142.8
2008-10-14 31550 31550 29050 29400 93 147
2008-10-15 30000 30000 28930 29020 28 145.1
2008-10-16 26020 27400 26020 27400 26 137
2008-10-17 27410 28000 27410 27510 9 137.6
2008-10-20 27520 29600 27520 29600 20 148
2008-10-21 31400 31500 30050 31050 39 155.3
2008-10-22 30000 31500 30000 30300 12 151.5
2008-10-23 30000 31450 29600 31200 18 156
2008-10-24 31500 31500 29690 30400 41 152
2008-10-27 32800 32800 29600 29610 29 148.1
2008-10-28 29110 29700 27900 27910 21 139.6
2008-10-29 31850 31850 29000 29900 53 149.5
2008-10-30 29300 30800 29300 30800 25 154
2008-10-31 31000 31000 29600 29800 20 149
2008-11-04 29500 30500 29500 30500 11 152.5
2008-11-05 31700 32400 31500 32400 8 162
2008-11-06 29600 32600 29600 32000 11 160
2008-11-07 28700 30800 28700 30800 8 154
2008-11-10 30800 30800 30800 30800 1 154
2008-11-11 31000 31000 30000 31000 16 155
2008-11-12 27100 29800 27000 29590 53 148
2008-11-14 28000 28000 27200 27200 6 136
2008-11-17 28100 30200 28100 30200 67 151
2008-11-18 30000 31400 30000 31000 20 155
2008-11-19 33000 33500 32900 33500 48 167.5
2008-11-20 33450 33450 29500 29500 57 147.5
2008-11-21 29500 31400 29000 31400 6 157
2008-11-25 34200 34200 32000 32000 22 160
2008-11-26 32000 32000 32000 32000 3 160
2008-11-27 30050 33000 30000 32600 29 163
2008-11-28 30600 31800 30600 31800 4 159
2008-12-01 32000 33200 32000 32000 4 160
2008-12-04 30100 30100 28500 29000 26 145
2008-12-05 28100 29000 27840 29000 9 145
2008-12-08 29010 29010 29010 29010 2 145.1
2008-12-09 29010 30000 29000 30000 25 150
2008-12-10 29300 29310 29100 29100 5 145.5
2008-12-11 31200 31200 31200 31200 11 156
2008-12-12 31000 31000 31000 31000 1 155
2008-12-15 28100 29850 28000 29850 18 149.3
2008-12-16 28650 30850 28650 30850 10 154.3
2008-12-17 29000 29010 29000 29010 8 145.1
2008-12-18 29020 29020 29020 29020 1 145.1
2008-12-19 27520 27530 27520 27530 4 137.7
2008-12-22 27540 27540 27400 27410 3 137.1
2008-12-24 27110 27110 25300 25300 13 126.5
2008-12-25 28000 28000 25290 25300 33 126.5
2008-12-26 25020 26850 25010 26850 22 134.3
2008-12-29 26500 26500 26500 26500 2 132.5
2008-12-30 26620 26920 26320 26920 5 134.6


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。