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
2010-01-04 48800 48800 48800 48800 11 244
2010-01-05 49000 49400 49000 49400 15 247
2010-01-06 49500 49500 48600 49500 7 247.5
2010-01-07 49500 50000 49100 49600 13 248
2010-01-08 49500 49600 48900 49600 21 248
2010-01-12 50000 50000 50000 50000 7 250
2010-01-13 49100 50000 49000 50000 10 250
2010-01-14 49000 49700 48700 49700 5 248.5
2010-01-15 49800 49800 49800 49800 10 249
2010-01-18 49500 49500 48800 49450 6 247.3
2010-01-19 49450 49450 49000 49000 8 245
2010-01-20 49000 49000 49000 49000 10 245
2010-01-21 49000 49700 49000 49700 5 248.5
2010-01-22 49800 49900 49800 49800 14 249
2010-01-25 49800 51000 49500 51000 35 255
2010-01-26 51000 51000 51000 51000 6 255
2010-01-27 51000 51000 49000 49900 15 249.5
2010-01-28 50600 50700 50000 50600 10 253
2010-02-01 49050 49500 48800 49500 15 247.5
2010-02-02 50700 50700 49000 49400 5 247
2010-02-03 49250 49900 49250 49900 3 249.5
2010-02-04 50000 50800 50000 50000 11 250
2010-02-05 50000 50100 49150 49600 35 248
2010-02-08 50300 51600 50300 51000 37 255
2010-02-09 51000 53300 51000 53300 43 266.5
2010-02-10 45700 47850 45000 47850 181 239.3
2010-02-12 47950 47950 45000 45500 22 227.5
2010-02-15 43500 45000 43500 45000 15 225
2010-02-16 44500 46500 44500 45000 17 225
2010-02-17 45000 46000 45000 45000 13 225
2010-02-18 45000 45850 44300 45850 10 229.3
2010-02-19 43850 44000 43500 43550 18 217.8
2010-02-22 45650 45650 43550 43550 14 217.8
2010-02-23 43500 44000 43500 44000 8 220
2010-02-24 45000 46500 45000 46500 37 232.5
2010-02-25 46900 46900 46100 46500 22 232.5
2010-02-26 45800 45800 45100 45100 13 225.5
2010-03-01 45000 45000 43000 44500 28 222.5
2010-03-02 45000 45200 44000 45000 28 225
2010-03-03 43600 43800 43600 43800 8 219
2010-03-04 43400 44200 43000 44200 22 221
2010-03-05 43500 44700 43500 44700 2 223.5
2010-03-08 44500 44500 43200 44000 24 220
2010-03-09 45000 48700 45000 48500 78 242.5
2010-03-10 48050 48050 46000 46900 17 234.5
2010-03-11 46300 46500 45000 46500 34 232.5
2010-03-12 46800 46800 46200 46200 12 231
2010-03-15 46200 47500 46200 47500 27 237.5
2010-03-16 48000 54500 48000 54500 315 272.5
2010-03-17 55100 63000 55100 58000 466 290
2010-03-18 57000 57000 53400 57000 136 285
2010-03-19 55000 67000 55000 67000 386 335
2010-03-23 76000 77000 65300 70000 886 350
2010-03-24 70000 73000 65200 73000 226 365
2010-03-25 73000 73000 67000 69100 103 345.5
2010-03-26 69100 72700 65000 68900 153 344.5
2010-03-29 65900 67000 63100 66500 125 332.5
2010-03-30 65500 65500 64000 64900 43 324.5
2010-03-31 65000 66100 64500 66100 66 330.5
2010-04-01 66200 70000 66200 69800 83 349
2010-04-02 70700 70800 66100 68700 62 343.5
2010-04-05 69600 69600 65500 65500 127 327.5
2010-04-06 66500 67500 66500 66500 42 332.5
2010-04-07 66500 69300 64200 66500 106 332.5
2010-04-08 65500 68000 65500 67800 23 339
2010-04-09 68100 71400 68100 69400 111 347
2010-04-12 70000 79400 70000 79400 587 397
2010-04-13 82400 83400 75600 77000 407 385
2010-04-14 77100 77800 75400 77300 106 386.5
2010-04-15 78400 84000 75900 83500 134 417.5
2010-04-16 83500 84200 79300 83400 130 417
2010-04-19 81900 82000 76500 81000 57 405
2010-04-20 83900 83900 73500 81900 154 409.5
2010-04-21 80400 80400 76700 79500 23 397.5
2010-04-22 79500 79500 75600 79500 62 397.5
2010-04-23 79000 92000 77800 84100 487 420.5
2010-04-26 90100 99100 88800 99100 359 495.5
2010-04-27 103600 113400 91000 97000 1462 485
2010-04-28 93000 108000 93000 104500 319 522.5
2010-04-30 107500 114700 100200 103000 601 515
2010-05-06 100000 101000 91100 92000 320 460
2010-05-07 83000 93500 83000 93500 186 467.5
2010-05-10 78500 78500 78500 78500 38 392.5
2010-05-11 75000 75500 69300 69300 566 346.5
2010-05-12 70300 71800 67100 69000 131 345
2010-05-13 70000 71500 66000 68500 114 342.5
2010-05-14 68400 68500 60600 62500 298 312.5
2010-05-17 62500 62500 56000 57800 198 289
2010-05-18 61800 62200 56300 57000 246 285
2010-05-19 55000 59700 51000 59000 183 295
2010-05-20 57200 58900 56800 58900 42 294.5
2010-05-21 55000 57200 53000 57200 100 286
2010-05-24 58100 60000 57000 58100 36 290.5
2010-05-25 55100 55100 50000 50000 171 250
2010-05-26 58000 58000 50000 52000 213 260
2010-05-27 50100 56500 50000 55200 105 276
2010-05-28 56600 56800 54000 54500 188 272.5
2010-05-31 54900 61500 54900 59500 191 297.5
2010-06-01 59100 65000 58800 62500 242 312.5
2010-06-02 61500 63100 58200 61400 157 307
2010-06-03 61400 63000 60600 63000 99 315
2010-06-04 63500 63600 61800 63500 90 317.5
2010-06-07 58500 60000 58300 58300 124 291.5
2010-06-08 57300 59400 56700 58300 52 291.5
2010-06-09 59300 60000 57300 58800 30 294
2010-06-10 59700 59700 56500 58500 45 292.5
2010-06-11 57800 59500 57800 59000 26 295
2010-06-14 60000 61000 58300 60900 76 304.5
2010-06-15 60900 60900 57300 58100 51 290.5
2010-06-16 58200 59000 56900 58100 68 290.5
2010-06-17 58200 59100 57000 57900 49 289.5
2010-06-18 55900 57000 55500 56500 44 282.5
2010-06-21 56500 56900 55100 56900 46 284.5
2010-06-22 56000 57300 55200 55900 55 279.5
2010-06-23 54400 55000 53500 53500 49 267.5
2010-06-24 53500 54500 52700 53700 44 268.5
2010-06-25 53000 53000 51700 53000 37 265
2010-06-28 51700 53200 51500 53200 47 266
2010-06-29 51200 53800 51000 53800 54 269
2010-06-30 50500 52300 50300 52300 27 261.5
2010-07-01 51700 52200 51500 52200 9 261
2010-07-02 51200 53000 50700 53000 9 265
2010-07-05 51300 52500 50100 51700 31 258.5
2010-07-06 52000 53000 51500 53000 16 265
2010-07-07 53400 53500 50600 51000 41 255
2010-07-08 51400 52800 51400 52300 13 261.5
2010-07-09 52000 52000 51000 51500 15 257.5
2010-07-13 51500 51700 50700 51700 4 258.5
2010-07-14 51100 52000 48300 51000 29 255
2010-07-15 50000 51300 49700 50300 18 251.5
2010-07-16 48800 50500 48800 50500 14 252.5
2010-07-20 47400 48500 47400 48500 61 242.5
2010-07-21 47700 47700 46100 47200 41 236
2010-07-22 46500 46500 44800 46200 46 231
2010-07-23 45500 47000 45500 46200 18 231
2010-07-26 44000 45250 43300 45250 106 226.3
2010-07-27 44900 45700 44300 45700 33 228.5
2010-07-28 46800 47200 46800 47200 12 236
2010-07-29 46500 47800 46500 47800 6 239
2010-07-30 46400 46400 46000 46200 12 231
2010-08-02 45500 45500 45300 45300 8 226.5
2010-08-03 45200 46500 45100 45500 19 227.5
2010-08-04 45500 46200 45100 45700 5 228.5
2010-08-05 45900 45900 45900 45900 1 229.5
2010-08-09 44500 45000 41700 45000 30 225
2010-08-10 44400 44600 43300 44600 18 223
2010-08-11 45100 45500 44900 45500 14 227.5
2010-08-12 42700 43200 40600 43200 46 216
2010-08-13 43500 43500 41500 42900 13 214.5
2010-08-16 43000 43000 40400 41300 53 206.5
2010-08-17 41700 41700 41000 41700 3 208.5
2010-08-18 41800 41800 39300 40700 24 203.5
2010-08-19 40000 42000 40000 41500 26 207.5
2010-08-20 39550 40700 39500 40700 48 203.5
2010-08-23 40000 40250 39250 40250 18 201.3
2010-08-24 39150 40350 39150 40000 31 200
2010-08-25 39850 39950 38000 39450 47 197.3
2010-08-26 38750 39050 38250 38250 27 191.3
2010-08-27 37550 39200 37000 39200 45 196
2010-08-30 39300 40000 39200 39950 29 199.8
2010-08-31 39950 39950 38900 39600 8 198
2010-09-01 40000 45600 40000 44000 88 220
2010-09-02 44700 45000 42600 43900 58 219.5
2010-09-03 45300 46500 44600 46400 25 232
2010-09-06 47100 48700 43800 44000 79 220
2010-09-07 46100 46100 44700 44700 11 223.5
2010-09-08 44400 45100 43700 45100 50 225.5
2010-09-09 45000 48500 45000 48500 60 242.5
2010-09-10 51600 53500 48800 50200 182 251
2010-09-13 50200 50200 46800 48000 55 240
2010-09-14 47050 47300 46600 46700 11 233.5
2010-09-15 46200 48400 46200 46250 13 231.3
2010-09-16 46500 47000 45000 45000 58 225
2010-09-17 45050 45050 45000 45000 20 225
2010-09-21 45000 45050 43200 43700 45 218.5
2010-09-22 43000 43000 42200 42250 9 211.3
2010-09-24 42550 42600 42550 42550 5 212.8
2010-09-27 43950 43950 41600 41600 34 208
2010-09-28 40200 40900 40200 40900 12 204.5
2010-09-29 40200 41400 40200 40700 18 203.5
2010-09-30 41800 42400 40200 40200 31 201
2010-10-01 40200 40550 39800 40050 23 200.3
2010-10-04 40750 42000 40600 41300 11 206.5
2010-10-05 40500 42200 40500 42200 7 211
2010-10-06 42500 42600 42500 42600 7 213
2010-10-07 42600 42600 42600 42600 1 213
2010-10-13 40200 40300 39600 40300 5 201.5
2010-10-14 40000 40000 38950 39800 20 199
2010-10-15 40200 40200 39500 39650 7 198.3
2010-10-18 39100 39100 39000 39000 11 195
2010-10-19 40000 40000 39300 39300 12 196.5
2010-10-20 38850 38850 38850 38850 1 194.3
2010-10-21 38800 39900 38600 39900 12 199.5
2010-10-22 39950 39950 39000 39500 9 197.5
2010-10-25 42300 42500 41700 42400 26 212
2010-10-26 42000 42400 40100 42300 36 211.5
2010-10-27 41250 41250 41100 41100 3 205.5
2010-10-28 40400 42900 40400 42900 22 214.5
2010-10-29 40850 41800 40400 41800 10 209
2010-11-01 40400 40400 40350 40350 2 201.8
2010-11-04 40500 40750 40500 40600 6 203
2010-11-05 39200 40700 39200 39700 26 198.5
2010-11-08 40400 42400 40400 42000 25 210
2010-11-09 42000 45000 41600 45000 41 225
2010-11-10 45700 47100 45500 47100 73 235.5
2010-11-11 47800 48000 47800 47850 30 239.3
2010-11-12 47000 47000 44000 44000 20 220
2010-11-15 44700 44700 43050 43050 31 215.3
2010-11-16 42700 42950 42700 42950 17 214.8
2010-11-17 42250 42900 42000 42900 9 214.5
2010-11-18 42500 43500 42000 43500 35 217.5
2010-11-19 43100 44400 43100 44400 7 222
2010-11-22 44400 47100 44400 47000 73 235
2010-11-24 46850 47500 44450 47500 34 237.5
2010-11-25 48200 51200 48200 50600 77 253
2010-11-26 50000 50000 47600 48000 37 240
2010-11-29 47300 47500 46800 46800 20 234
2010-11-30 46750 46750 44900 46000 46 230
2010-12-01 44850 45700 44850 45000 14 225
2010-12-02 45700 46700 45100 45100 15 225.5
2010-12-03 45800 47700 45500 46500 36 232.5
2010-12-06 46900 48500 46650 48400 34 242
2010-12-07 48100 48100 47500 47500 16 237.5
2010-12-08 47600 48700 47600 47850 30 239.3
2010-12-09 48000 48500 47950 48500 29 242.5
2010-12-10 49000 55500 48800 55500 238 277.5
2010-12-13 60000 60000 54000 54000 265 270
2010-12-14 53200 56500 53200 56500 62 282.5
2010-12-15 57800 59400 55500 58500 88 292.5
2010-12-16 58600 58600 56500 58400 37 292
2010-12-17 58600 64000 58400 62000 123 310
2010-12-20 62000 66500 60000 63000 124 315
2010-12-21 63000 63000 60500 62800 66 314
2010-12-22 62000 62000 56000 59000 57 295
2010-12-24 58000 58900 57300 57300 22 286.5
2010-12-27 57300 57300 55000 56000 44 280
2010-12-28 55000 55900 55000 55000 20 275
2010-12-29 57000 57400 56000 57400 10 287
2010-12-30 58900 58900 55000 57900 13 289.5


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。