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
2009-01-05 27890 27890 27500 27890 5 139.5
2009-01-06 27890 29500 27700 27700 25 138.5
2009-01-07 29600 29600 29500 29500 10 147.5
2009-01-08 27820 27820 27800 27800 5 139
2009-01-13 27500 27500 27500 27500 1 137.5
2009-01-15 27200 27200 27200 27200 1 136
2009-01-19 27200 27200 27000 27000 3 135
2009-01-20 27000 27000 24600 25000 19 125
2009-01-21 24100 25000 24080 25000 11 125
2009-01-22 26500 26500 26500 26500 1 132.5
2009-01-23 25900 27400 25600 27400 6 137
2009-01-26 27990 27990 27990 27990 17 140
2009-01-27 27900 28500 27900 28500 21 142.5
2009-01-28 28800 28800 28800 28800 3 144
2009-01-29 29490 29500 29490 29500 20 147.5
2009-01-30 29500 29500 27600 27600 15 138
2009-02-02 25200 25800 25200 25800 3 129
2009-02-03 25000 25000 24700 25000 12 125
2009-02-04 24810 25000 24810 25000 7 125
2009-02-05 26000 28000 26000 28000 13 140
2009-02-06 29200 30800 28600 30400 28 152
2009-02-09 31050 32550 31050 31050 25 155.3
2009-02-10 30050 30050 29300 29600 17 148
2009-02-13 29300 30000 29300 30000 7 150
2009-02-16 30500 30500 30100 30100 7 150.5
2009-02-17 30500 31600 30500 31600 25 158
2009-02-18 32800 35450 31100 31500 41 157.5
2009-02-19 32300 34000 32300 34000 29 170
2009-02-20 33600 38000 33600 38000 49 190
2009-02-24 42000 42000 38000 38000 46 190
2009-02-25 40000 40000 39000 39000 15 195
2009-02-26 37700 37700 34900 34900 24 174.5
2009-02-27 33650 34000 32200 32300 13 161.5
2009-03-02 32950 32950 32950 32950 2 164.8
2009-03-03 32000 32000 32000 32000 1 160
2009-03-04 31100 31100 30550 30550 11 152.8
2009-03-05 30500 30500 30000 30000 7 150
2009-03-06 33950 33950 32350 32350 9 161.8
2009-03-10 30500 30500 30250 30250 3 151.3
2009-03-11 30150 31800 30150 31800 6 159
2009-03-12 32000 32000 32000 32000 6 160
2009-03-16 32000 32000 32000 32000 3 160
2009-03-17 32200 32200 32200 32200 3 161
2009-03-18 32600 36200 32600 36200 20 181
2009-03-19 34600 37400 34600 35400 11 177
2009-03-23 35450 36050 34700 36050 11 180.3
2009-03-24 36100 38150 36100 38150 7 190.8
2009-03-25 41350 41500 40500 40550 20 202.8
2009-03-26 39000 39000 37450 38650 6 193.3
2009-03-27 40450 40450 40050 40050 2 200.3
2009-03-30 36400 38800 36400 38800 7 194
2009-03-31 37200 38400 37200 38400 2 192
2009-04-01 38000 38000 37600 37600 2 188
2009-04-02 36600 37150 36600 37150 9 185.8
2009-04-03 36750 36750 34600 34600 46 173
2009-04-06 34650 35500 34650 35500 8 177.5
2009-04-07 34300 35850 34000 35200 31 176
2009-04-08 34500 34500 34100 34100 3 170.5
2009-04-09 34000 34100 33550 34100 11 170.5
2009-04-10 34350 36000 34350 36000 13 180
2009-04-13 35650 35650 35000 35000 15 175
2009-04-15 34900 34950 34000 34950 9 174.8
2009-04-16 33750 33750 33550 33550 11 167.8
2009-04-17 33650 33650 33650 33650 1 168.3
2009-04-20 34000 34000 34000 34000 1 170
2009-04-21 34800 35000 32300 32300 9 161.5
2009-04-22 33100 33900 32100 32900 14 164.5
2009-04-23 33250 34500 33250 34500 20 172.5
2009-04-24 35250 37400 35050 37250 16 186.3
2009-04-27 39250 40000 39000 39000 43 195
2009-04-28 38600 38950 37900 38900 10 194.5
2009-04-30 36900 39000 36300 39000 8 195
2009-05-01 36850 37000 36200 37000 8 185
2009-05-07 37500 41000 37500 41000 55 205
2009-05-08 41000 41800 38000 40400 49 202
2009-05-11 40750 41150 38850 39500 65 197.5
2009-05-12 38700 38700 38600 38600 25 193
2009-05-13 40600 41000 39400 41000 20 205
2009-05-14 40950 43300 40950 41800 31 209
2009-05-15 44550 45750 44550 45750 63 228.8
2009-05-18 46150 46650 42500 42600 69 213
2009-05-19 42200 42500 42050 42100 35 210.5
2009-05-20 42150 42200 41700 41700 14 208.5
2009-05-21 42050 42500 41950 42500 46 212.5
2009-05-22 42150 42400 42000 42400 68 212
2009-05-25 45200 45200 42300 42750 31 213.8
2009-05-26 42350 42900 42100 42900 12 214.5
2009-05-27 42500 44200 42500 43400 24 217
2009-05-28 43400 43800 42500 43200 8 216
2009-05-29 43200 47200 43200 47200 73 236
2009-06-01 50000 51200 45000 51200 125 256
2009-06-02 50700 56200 50200 51500 51 257.5
2009-06-03 50800 50800 46500 46500 324 232.5
2009-06-04 47300 47300 44200 46050 115 230.3
2009-06-05 45700 46500 44500 46500 217 232.5
2009-06-09 50000 51000 47200 49800 103 249
2009-06-10 49400 52000 49400 51200 45 256
2009-06-11 51700 52000 48600 52000 100 260
2009-06-12 52900 54000 51500 53700 69 268.5
2009-06-15 53100 53700 51700 53700 26 268.5
2009-06-16 53800 53800 51900 51900 8 259.5
2009-06-17 51500 51700 50000 50400 27 252
2009-06-18 50000 50500 46800 50000 302 250
2009-06-19 51500 52200 49300 51500 10 257.5
2009-06-22 52500 52500 51500 52400 39 262
2009-06-23 50500 51000 49600 50400 21 252
2009-06-24 49600 49950 48400 49950 62 249.8
2009-06-25 49600 51000 48400 51000 52 255
2009-06-26 52500 52800 50000 51000 33 255
2009-06-29 50900 52700 50300 52000 158 260
2009-06-30 51900 53000 51600 53000 36 265
2009-07-01 53100 53400 52200 52700 73 263.5
2009-07-02 53000 53400 53000 53400 61 267
2009-07-03 52400 53000 51600 53000 24 265
2009-07-06 52200 52200 51700 52200 5 261
2009-07-07 52000 52500 51100 51100 19 255.5
2009-07-08 50200 50200 48500 50000 20 250
2009-07-09 48050 48050 46250 46250 50 231.3
2009-07-10 47450 48300 46600 48000 43 240
2009-07-13 47000 47000 44000 45150 60 225.8
2009-07-14 46300 46350 46300 46350 3 231.8
2009-07-15 45250 48150 45000 48150 21 240.8
2009-07-16 48700 50900 48700 50900 15 254.5
2009-07-17 51400 51600 48300 49600 21 248
2009-07-21 50500 50500 50300 50500 8 252.5
2009-07-22 49500 50500 49400 50500 11 252.5
2009-07-23 50700 51900 50700 51400 32 257
2009-07-24 51900 53200 51900 52500 15 262.5
2009-07-27 54500 54500 53800 54300 28 271.5
2009-07-28 54000 54300 53100 53100 7 265.5
2009-07-29 53600 53600 52200 53600 8 268
2009-07-30 53600 53900 50900 53600 14 268
2009-07-31 51600 52300 51300 52300 10 261.5
2009-08-04 50700 52300 50500 52100 14 260.5
2009-08-05 50600 51600 50600 51600 2 258
2009-08-06 51100 51600 50600 51600 26 258
2009-08-07 51700 52000 51300 52000 17 260
2009-08-10 51900 55000 51700 53800 42 269
2009-08-11 51300 51300 48950 48950 84 244.8
2009-08-12 48600 50400 48200 50200 13 251
2009-08-13 50400 50500 48700 50500 11 252.5
2009-08-14 50000 50000 50000 50000 2 250
2009-08-17 48700 49400 48400 48400 17 242
2009-08-18 48300 48300 47100 47100 23 235.5
2009-08-19 47050 48700 47050 48300 6 241.5
2009-08-20 47500 48400 46900 48000 17 240
2009-08-21 47250 48300 47250 48300 3 241.5
2009-08-24 48300 48300 47700 47700 13 238.5
2009-08-25 49700 49700 47500 48000 29 240
2009-08-26 47200 48000 47200 48000 14 240
2009-08-27 47950 47950 47150 47700 16 238.5
2009-08-28 48100 48100 46600 47000 34 235
2009-08-31 47000 47400 46900 47000 26 235
2009-09-01 47400 48600 47000 48600 3 243
2009-09-02 47050 47100 47000 47000 7 235
2009-09-03 47000 47900 46700 47900 4 239.5
2009-09-04 47000 48100 46500 48100 11 240.5
2009-09-07 47050 47650 46850 47250 7 236.3
2009-09-08 46500 47150 46500 47150 3 235.8
2009-09-09 47150 47200 46800 46850 12 234.3
2009-09-10 46900 47000 45400 47000 26 235
2009-09-11 46200 46200 45650 45950 25 229.8
2009-09-14 47900 47900 46800 47250 63 236.3
2009-09-15 47500 48000 47500 48000 6 240
2009-09-16 47950 47950 47050 47250 17 236.3
2009-09-17 47950 47950 47950 47950 4 239.8
2009-09-18 48000 48150 48000 48150 13 240.8
2009-09-24 48150 49700 48000 49550 23 247.8
2009-09-25 49700 50800 49000 49800 42 249
2009-09-28 49750 49750 48100 49700 10 248.5
2009-09-29 49000 49000 47550 48800 17 244
2009-09-30 47700 48200 44800 48200 153 241
2009-10-01 47950 48400 46000 48400 8 242
2009-10-02 48200 48200 48050 48100 12 240.5
2009-10-05 47950 48000 47950 48000 52 240
2009-10-06 45600 46900 45600 46900 24 234.5
2009-10-07 47700 47700 47700 47700 1 238.5
2009-10-08 46500 46500 46500 46500 9 232.5
2009-10-09 47200 47600 47200 47600 2 238
2009-10-13 47600 48100 46900 48000 11 240
2009-10-15 48200 49000 48200 49000 7 245
2009-10-19 47400 48800 47400 48800 19 244
2009-10-20 48000 48800 48000 48800 9 244
2009-10-21 48800 48800 48800 48800 1 244
2009-10-22 48300 48300 48300 48300 1 241.5
2009-10-23 48000 48100 46900 47800 35 239
2009-10-26 47400 48000 47400 47500 55 237.5
2009-10-27 47500 48600 47000 48600 6 243
2009-10-28 47400 47400 47000 47050 80 235.3
2009-10-29 46650 47450 46500 47450 50 237.3
2009-10-30 47050 48000 47050 48000 20 240
2009-11-02 47600 49200 47600 48850 27 244.3
2009-11-04 49350 50000 49350 49900 17 249.5
2009-11-05 49000 49000 49000 49000 3 245
2009-11-06 48600 49200 47600 49200 204 246
2009-11-09 48050 48900 47200 48900 20 244.5
2009-11-10 48900 50800 48900 50800 171 254
2009-11-11 50300 53400 49750 53400 129 267
2009-11-12 55400 58400 55400 58400 93 292
2009-11-13 58500 60000 58400 59000 119 295
2009-11-16 58200 58200 54000 54000 29 270
2009-11-17 49100 52500 49100 52500 37 262.5
2009-11-18 51000 52000 47600 50000 96 250
2009-11-19 48700 50500 48700 50500 32 252.5
2009-11-20 50500 52500 50500 51500 19 257.5
2009-11-24 51000 51000 48700 48700 28 243.5
2009-11-25 49500 49500 48600 48600 11 243
2009-11-26 48500 48500 48000 48500 16 242.5
2009-11-27 48300 48300 47600 48300 12 241.5
2009-11-30 48050 48900 46000 48900 163 244.5
2009-12-02 48900 49500 48700 49300 17 246.5
2009-12-03 49300 52000 49300 52000 101 260
2009-12-04 52500 52900 52400 52400 116 262
2009-12-07 51900 51900 49050 49750 38 248.8
2009-12-08 50200 50200 49300 49300 31 246.5
2009-12-09 48100 48400 48000 48400 26 242
2009-12-10 47200 49200 47200 48700 115 243.5
2009-12-11 49500 50000 49100 50000 45 250
2009-12-14 50500 50500 50000 50000 13 250
2009-12-15 49100 50000 49100 50000 14 250
2009-12-16 50000 50000 49500 50000 19 250
2009-12-17 49450 49500 48150 49000 47 245
2009-12-18 48250 49900 48250 49900 12 249.5
2009-12-21 50000 50000 49000 49000 14 245
2009-12-22 49000 49800 48700 49800 11 249
2009-12-24 49700 51000 49050 51000 154 255
2009-12-25 51500 51500 49500 49500 91 247.5
2009-12-28 50000 50600 48600 50600 117 253
2009-12-29 49850 49900 49500 49900 20 249.5
2009-12-30 49900 49900 49500 49500 2 247.5


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。