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
2011-01-04 57900 61500 57900 61300 29 306.5
2011-01-05 61700 61700 58800 59600 49 298
2011-01-06 60200 61500 59500 61400 44 307
2011-01-07 61400 61400 59300 60000 26 300
2011-01-11 59300 60000 55100 60000 47 300
2011-01-12 60000 60000 58000 58500 19 292.5
2011-01-13 59500 63500 59500 63000 91 315
2011-01-14 63100 64400 62500 62500 55 312.5
2011-01-17 63000 63000 60700 61800 30 309
2011-01-18 62500 68000 62000 66400 135 332
2011-01-19 67400 67400 63200 65000 84 325
2011-01-20 63000 64000 59500 61100 66 305.5
2011-01-21 61000 62000 57600 57600 45 288
2011-01-24 57400 57600 56400 57400 62 287
2011-01-25 61500 62500 60000 62000 169 310
2011-01-26 61000 61000 59000 60000 20 300
2011-01-27 59100 60500 59100 60500 12 302.5
2011-01-28 62200 62200 57100 60000 80 300
2011-01-31 57000 57100 56200 57000 60 285
2011-02-01 56500 57500 56000 57500 7 287.5
2011-02-02 58000 58800 57500 58000 35 290
2011-02-03 57700 57700 57200 57200 7 286
2011-02-04 55600 57600 55600 57600 15 288
2011-02-07 57600 61300 57400 61000 57 305
2011-02-08 61000 62000 61000 61700 20 308.5
2011-02-09 62500 64400 57500 57600 215 288
2011-02-10 58000 58400 56700 58400 40 292
2011-02-14 58000 61800 58000 60100 42 300.5
2011-02-15 60200 60900 60000 60900 56 304.5
2011-02-16 60900 60900 59300 59300 30 296.5
2011-02-17 61000 61000 58100 61000 60 305
2011-02-18 60000 60100 59600 60100 10 300.5
2011-02-21 60700 61500 58500 61100 54 305.5
2011-02-22 62100 62100 59800 60300 38 301.5
2011-02-23 59800 61500 59800 61000 46 305
2011-02-24 60100 60100 58100 58200 56 291
2011-02-25 59200 59800 58100 59800 22 299
2011-02-28 61000 63600 60700 63600 56 318
2011-03-01 63600 73600 63600 73600 720 368
2011-03-02 73000 77400 68000 73000 398 365
2011-03-03 70200 74500 68300 74500 129 372.5
2011-03-04 77500 78200 72500 73000 219 365
2011-03-07 72000 72800 70100 71400 77 357
2011-03-08 70000 71000 67800 67800 107 339
2011-03-09 69200 73000 68200 70000 120 350
2011-03-10 71500 71500 65000 66500 124 332.5
2011-03-11 65000 67000 61000 64800 56 324
2011-03-14 54800 54800 54800 54800 45 274
2011-03-15 44800 44800 44800 44800 44 224
2011-03-16 40600 44700 37800 44700 522 223.5
2011-03-17 41900 43400 41100 42500 54 212.5
2011-03-18 43900 46000 43100 45800 114 229
2011-03-22 52000 52800 48700 52800 151 264
2011-03-23 52800 57900 49000 56000 122 280
2011-03-24 54000 54900 52000 53000 31 265
2011-03-25 53000 55400 53000 53500 26 267.5
2011-03-28 52500 52500 49500 51900 30 259.5
2011-03-29 51800 51800 50700 51400 14 257
2011-03-30 52900 52900 50900 50900 19 254.5
2011-03-31 51000 52500 50000 52400 35 262
2011-04-01 51500 51500 47300 51200 72 256
2011-04-04 50200 51500 50000 51400 22 257
2011-04-05 51500 51500 48800 49000 13 245
2011-04-06 49000 49800 49000 49800 5 249
2011-04-07 49700 49700 48800 49250 6 246.3
2011-04-08 48550 50500 48550 49700 14 248.5
2011-04-11 49700 50000 49700 50000 15 250
2011-04-12 48300 49700 48000 49000 22 245
2011-04-13 47850 47850 44500 47000 85 235
2011-04-14 46900 46900 45500 46700 8 233.5
2011-04-15 47000 48000 46900 48000 43 240
2011-04-18 49000 49000 49000 49000 9 245
2011-04-19 49000 49000 48000 48750 16 243.8
2011-04-20 48500 49200 48500 48600 5 243
2011-04-21 49800 54200 49800 53500 233 267.5
2011-04-22 52500 54000 51300 54000 41 270
2011-04-25 56000 57400 54900 55000 53 275
2011-04-26 54300 54300 52000 53100 37 265.5
2011-04-27 54000 57000 52600 53600 39 268
2011-04-28 53600 54500 52100 53900 13 269.5
2011-05-02 52900 54700 52900 54700 21 273.5
2011-05-06 55700 55700 54000 55000 15 275
2011-05-09 65000 65000 65000 65000 21 325
2011-05-10 75000 75000 75000 75000 86 375
2011-05-11 90000 90000 90000 90000 141 450
2011-05-12 97500 120000 94000 111800 6118 559
2011-05-13 120100 136800 98600 112000 5882 560
2011-05-16 116100 139000 105100 105200 3933 526
2011-05-17 106000 117400 98000 110000 1864 550
2011-05-18 107100 117000 100500 102600 1254 513
2011-05-19 116000 132600 115500 130100 5531 650.5
2011-05-20 129900 135000 115300 116100 3003 580.5
2011-05-23 113100 121400 107000 110800 947 554
2011-05-24 109700 114700 104100 110000 993 550
2011-05-25 108300 116000 102200 104000 1081 520
2011-05-26 106900 107500 99000 101100 768 505.5
2011-05-27 101200 103700 96000 102900 751 514.5
2011-05-30 100000 111000 99600 100900 1490 504.5
2011-05-31 101200 106000 101200 102400 330 512
2011-06-01 101000 101800 97000 100900 374 504.5
2011-06-02 99100 110800 97500 101500 1120 507.5
2011-06-03 104500 127500 102300 123000 3268 615
2011-06-06 119700 124000 111100 112900 1335 564.5
2011-06-07 114000 116100 105500 110300 656 551.5
2011-06-08 110400 114000 105100 108800 731 544
2011-06-09 109100 111500 105000 105000 317 525
2011-06-10 107900 116400 106000 107200 1653 536
2011-06-13 106200 112900 106000 106900 607 534.5
2011-06-14 108000 109000 102900 106200 368 531
2011-06-15 106200 107700 103500 104100 215 520.5
2011-06-16 103500 104000 100500 102700 349 513.5
2011-06-17 101300 102100 99000 100000 241 500
2011-06-20 100100 101000 98300 100000 159 500
2011-06-21 100000 101500 98000 99400 126 497
2011-06-22 100900 100900 97600 99600 111 498
2011-06-23 101000 101100 98100 99800 96 499
2011-06-24 99100 99400 95300 96700 184 483.5
2011-06-27 95200 96600 94000 96000 195 480
2011-06-28 97000 97000 92300 93900 66 469.5
2011-06-29 94900 94900 92000 93500 107 467.5
2011-06-30 95000 95000 90500 90500 150 452.5
2011-07-01 90000 95500 87000 93600 247 468
2011-07-04 93800 95000 89400 91700 191 458.5
2011-07-05 91500 91500 89000 91200 115 456
2011-07-06 90000 92500 89500 89500 137 447.5
2011-07-07 90000 95000 89800 94800 252 474
2011-07-08 97800 99500 96100 96500 267 482.5
2011-07-11 96700 103200 95500 100500 510 502.5
2011-07-12 98200 98700 95000 95100 250 475.5
2011-07-13 93800 96200 93000 95500 122 477.5
2011-07-14 97000 99400 95700 97000 96 485
2011-07-15 96900 96900 92000 93000 157 465
2011-07-19 93200 93600 90800 92100 55 460.5
2011-07-20 107100 107100 107100 107100 105 535.5
2011-07-21 119000 131000 107600 110000 5824 550
2011-07-22 111000 115000 103100 106900 926 534.5
2011-07-25 108000 108000 103100 103800 267 519
2011-07-26 105000 106900 101000 102100 421 510.5
2011-07-27 104400 104400 98200 100500 251 502.5
2011-07-28 100200 100200 97500 98100 226 490.5
2011-07-29 97500 99200 96600 98300 197 491.5
2011-08-01 97100 103000 97000 101000 168 505
2011-08-02 99700 100000 97100 97600 144 488
2011-08-03 96900 96900 93800 93800 163 469
2011-08-04 96600 98800 94500 97800 84 489
2011-08-05 91800 93800 90000 93700 270 468.5
2011-08-08 92200 92500 85000 85100 216 425.5
2011-08-09 79200 88600 76000 85900 292 429.5
2011-08-10 93400 94400 82500 86300 579 431.5
2011-08-11 80300 84100 79200 83000 477 415
2011-08-12 84000 86000 81000 81500 199 407.5
2011-08-15 82000 84300 81100 84300 107 421.5
2011-08-16 85300 92200 83000 90800 504 454
2011-08-17 91900 92300 85600 88300 244 441.5
2011-08-18 88000 88000 86000 86200 76 431
2011-08-19 84100 84100 81500 82300 157 411.5
2011-08-22 81700 83500 73700 75400 332 377
2011-08-23 76000 76000 71800 73900 185 369.5
2011-08-24 75400 77000 70000 70100 181 350.5
2011-08-25 71600 72600 70700 71600 123 358
2011-08-26 72300 75000 71800 75000 51 375
2011-08-29 76500 80400 76100 79400 181 397
2011-08-30 81000 82000 78200 78200 150 391
2011-08-31 78200 80000 76300 79900 94 399.5
2011-09-01 82000 88900 81200 84500 493 422.5
2011-09-02 82600 83900 80600 82900 204 414.5
2011-09-05 81400 84000 80200 82000 99 410
2011-09-06 81500 82000 79800 79800 128 399
2011-09-07 79800 83600 79800 83400 83 417
2011-09-08 85900 85900 81300 84000 73 420
2011-09-09 82600 83900 81000 82600 51 413
2011-09-12 79800 80700 78800 79900 63 399.5
2011-09-13 79900 81500 78500 79500 64 397.5
2011-09-14 81000 81000 73200 75400 167 377
2011-09-15 76000 77900 72500 72800 130 364
2011-09-16 73000 76500 73000 74500 68 372.5
2011-09-20 75900 76000 72100 72600 31 363
2011-09-21 72100 73000 70400 70900 91 354.5
2011-09-22 69400 69500 66000 66500 109 332.5
2011-09-26 64500 65000 58100 58100 207 290.5
2011-09-27 60000 61000 56400 57500 185 287.5
2011-09-28 58500 61100 58300 61000 105 305
2011-09-29 59000 63400 58500 62400 154 312
2011-09-30 65400 65500 62500 63200 78 316
2011-10-03 62200 62200 60100 60400 84 302
2011-10-04 58200 59500 57300 59500 84 297.5
2011-10-05 59900 63500 59500 59500 72 297.5
2011-10-06 59900 60800 59600 60500 33 302.5
2011-10-07 61400 63400 61400 62600 70 313
2011-10-11 63400 66500 63400 66000 119 330
2011-10-12 65000 72000 65000 70600 166 353
2011-10-13 72100 74700 71800 73500 184 367.5
2011-10-14 73400 73400 71800 72000 63 360
2011-10-17 73100 73100 68700 70100 92 350.5
2011-10-18 69000 71200 67000 71200 66 356
2011-10-19 72700 73200 69300 69900 32 349.5
2011-10-20 70000 70000 67700 67900 53 339.5
2011-10-21 68500 68900 67900 67900 10 339.5
2011-10-24 69000 70800 68900 70000 13 350
2011-10-25 70200 70500 68100 70500 19 352.5
2011-10-26 68200 69700 68200 69700 19 348.5
2011-10-27 70000 75000 70000 72100 102 360.5
2011-10-28 73200 76000 73200 75200 116 376
2011-10-31 76300 80100 76000 80000 103 400
2011-11-01 77000 79900 75700 76100 102 380.5
2011-11-02 73100 77200 71700 76500 111 382.5
2011-11-04 78000 78000 73900 76500 97 382.5
2011-11-07 76700 76800 74200 75500 10 377.5
2011-11-08 75100 80500 75000 75600 91 378
2011-11-09 71700 71700 65600 67200 225 336
2011-11-10 63800 64500 61400 64400 75 322
2011-11-11 62400 63000 60200 60200 108 301
2011-11-14 60000 63300 59600 63300 145 316.5
2011-11-15 61700 62600 60600 61900 84 309.5
2011-11-16 60700 62900 59000 59200 106 296
2011-11-17 59200 60000 58300 60000 47 300
2011-11-18 60700 60700 57000 59000 73 295
2011-11-21 58000 58000 54200 54200 161 271
2011-11-22 53800 56900 51500 54000 101 270
2011-11-24 60000 64000 58800 64000 426 320
2011-11-25 64100 67300 59000 61000 577 305
2011-11-28 59000 60200 57900 60200 66 301
2011-11-29 61500 61500 59100 60500 93 302.5
2011-11-30 58800 59400 57600 58900 82 294.5
2011-12-01 60500 62100 58500 60600 237 303
2011-12-02 61600 61600 58800 60100 32 300.5
2011-12-05 59100 60500 58500 60200 155 301
2011-12-06 60600 61500 60000 60000 150 300
2011-12-07 60000 61000 59500 60300 39 301.5
2011-12-08 60300 65900 60300 65300 258 326.5
2011-12-09 63300 66000 63300 65900 177 329.5
2011-12-12 66700 68800 66300 68000 192 340
2011-12-13 67700 68400 65000 68400 102 342
2011-12-14 69000 69500 66300 68500 95 342.5
2011-12-15 68400 68400 64000 64000 118 320
2011-12-16 63000 65000 62600 64000 71 320
2011-12-19 63000 64000 61000 64000 24 320
2011-12-20 64200 64600 62300 62300 36 311.5
2011-12-21 63200 64200 62700 62900 23 314.5
2011-12-22 62500 64800 62500 63500 71 317.5
2011-12-26 64900 64900 63100 63900 46 319.5
2011-12-27 63000 63000 62100 62700 19 313.5
2011-12-28 62800 63000 62700 63000 7 315
2011-12-29 63500 63500 62100 62100 23 310.5
2011-12-30 63100 63100 62200 62200 8 311


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。