個別株価データ

個別株価データ

マザーズ(小売業)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2016-01-04 2570 2580 2530 2531 2300 2531
2016-01-05 2581 2581 2510 2529 3500 2529
2016-01-06 2529 2544 2518 2544 3400 2544
2016-01-07 2525 2526 2510 2510 2000 2510
2016-01-08 2490 2498 2410 2438 4900 2438
2016-01-12 2530 2565 2402 2476 12100 2476
2016-01-13 2498 2530 2453 2501 9100 2501
2016-01-14 2460 2461 2380 2403 7200 2403
2016-01-15 2403 2407 2385 2386 9000 2386
2016-01-18 2358 2358 2280 2333 12800 2333
2016-01-19 2339 2360 2333 2346 4200 2346
2016-01-20 2346 2389 2300 2300 4300 2300
2016-01-21 2299 2379 2272 2272 8500 2272
2016-01-22 2349 2400 2300 2400 10100 2400
2016-01-25 2500 2900 2450 2900 60000 2900
2016-01-26 2691 2740 2615 2720 22800 2720
2016-01-27 2675 2780 2675 2731 9500 2731
2016-01-28 2686 2750 2686 2720 6600 2720
2016-01-29 2740 2740 2683 2704 6100 2704
2016-02-01 2800 2838 2750 2838 7900 2838
2016-02-02 2860 2860 2781 2781 3500 2781
2016-02-03 2770 2770 2731 2733 3100 2733
2016-02-04 2683 2698 2603 2642 8900 2642
2016-02-05 2640 2642 2490 2564 6800 2564
2016-02-08 2514 2640 2496 2620 4100 2620
2016-02-09 2470 2530 2440 2451 6300 2451
2016-02-10 2450 2450 2381 2385 5800 2385
2016-02-12 2235 2299 2210 2263 21700 2263
2016-02-15 2400 2400 2270 2349 5500 2349
2016-02-16 1849 1849 1849 1849 6600 1849
2016-02-17 1780 2249 1766 2249 76300 2249
2016-02-18 2099 2749 2059 2415 111800 2415
2016-02-19 2465 2600 2255 2272 38600 2272
2016-02-22 2372 2419 2256 2305 39000 2305
2016-02-23 2292 2295 2150 2155 18500 2155
2016-02-24 2159 2227 2104 2220 8200 2220
2016-02-25 2245 2245 2208 2216 4900 2216
2016-02-26 2230 2230 2196 2215 3500 2215
2016-02-29 2200 2230 2161 2220 5700 2220
2016-03-01 2239 2239 2171 2212 3100 2212
2016-03-02 2192 2258 2192 2223 5800 2223
2016-03-03 2222 2228 2215 2222 2200 2222
2016-03-04 2210 2237 2200 2232 8000 2232
2016-03-07 2234 2280 2226 2266 5800 2266
2016-03-08 2250 2254 2207 2230 4900 2230
2016-03-09 2230 2242 2220 2230 3400 2230
2016-03-10 2230 2235 2226 2233 800 2233
2016-03-11 2228 2330 2228 2290 5800 2290
2016-03-14 2340 2400 2310 2388 11100 2388
2016-03-15 2391 2445 2315 2339 9600 2339
2016-03-16 2345 2349 2190 2213 14600 2213
2016-03-17 2206 2250 2204 2232 10800 2232
2016-03-18 2241 2241 2123 2222 14300 2222
2016-03-22 2250 2298 2222 2248 4400 2248
2016-03-23 2298 2298 2254 2254 1700 2254
2016-03-24 2279 2279 2231 2268 5700 2268
2016-03-25 2270 2270 2239 2239 5400 2239
2016-03-28 2240 2249 2204 2220 13800 2220
2016-03-29 2134 2270 2134 2245 5500 2245
2016-03-30 2195 2196 2180 2182 5300 2182
2016-03-31 2189 2217 2161 2180 4500 2180
2016-04-01 2171 2175 2114 2114 3300 2114
2016-04-04 2115 2131 2105 2109 1300 2109
2016-04-05 2110 2110 2016 2017 6100 2017
2016-04-06 2005 2010 1969 2008 7800 2008
2016-04-07 2022 2049 2009 2009 3700 2009
2016-04-08 2009 2039 1991 2001 2600 2001
2016-04-11 2001 2012 1993 2005 2600 2005
2016-04-12 1996 2038 1996 2038 2500 2038
2016-04-13 2040 2079 2004 2079 3800 2079
2016-04-14 2045 2111 2045 2070 3500 2070
2016-04-15 2051 2075 2030 2059 2500 2059
2016-04-18 2050 2069 2025 2034 2800 2034
2016-04-19 2023 2054 2023 2042 3500 2042
2016-04-20 2048 2051 2018 2030 1500 2030
2016-04-21 2050 2060 2032 2060 1600 2060
2016-04-22 2050 2093 2041 2077 2800 2077
2016-04-25 2150 2150 2065 2097 2700 2097
2016-04-26 2090 2150 2067 2080 2900 2080
2016-04-27 2080 2099 2071 2099 1200 2099
2016-04-28 2099 2116 2090 2116 2300 2116
2016-05-02 2063 2063 2002 2031 3000 2031
2016-05-06 2030 2057 2007 2053 2900 2053
2016-05-09 2056 2056 2041 2056 1000 2056
2016-05-10 2046 2080 2046 2052 900 2052
2016-05-11 2051 2079 2051 2055 1200 2055
2016-05-12 2054 2123 2041 2042 3800 2042
2016-05-13 2047 2072 2035 2055 3700 2055
2016-05-16 2030 2055 1940 1943 10200 1943
2016-05-17 2000 2050 1991 2016 7800 2016
2016-05-18 2015 2043 1950 1960 6500 1960
2016-05-19 1945 2019 1942 2009 3000 2009
2016-05-20 1975 2014 1975 1999 3300 1999
2016-05-23 1999 2019 1989 2001 2700 2001
2016-05-24 1991 2019 1989 1996 2100 1996
2016-05-25 2000 2005 1990 2000 2800 2000
2016-05-26 1997 2000 1970 1983 7300 1983
2016-05-27 1980 1999 1977 1985 2800 1985
2016-05-30 1983 1983 1940 1959 6800 1959
2016-05-31 1945 1945 1920 1940 9700 1940
2016-06-01 1946 1948 1926 1948 2400 1948
2016-06-02 1942 1948 1935 1936 2300 1936
2016-06-03 1925 1940 1925 1930 1300 1930
2016-06-06 1920 1939 1920 1939 5900 1939
2016-06-07 1940 1949 1935 1949 1500 1949
2016-06-08 1949 1949 1937 1943 1700 1943
2016-06-09 1943 1955 1943 1949 3600 1949
2016-06-10 1947 1947 1920 1921 6300 1921
2016-06-13 1919 1919 1874 1878 10100 1878
2016-06-14 1870 1870 1786 1816 12100 1816
2016-06-15 1810 1860 1797 1845 4800 1845
2016-06-16 1813 1825 1787 1787 7900 1787
2016-06-17 1780 1785 1751 1762 7200 1762
2016-06-20 1762 1799 1757 1784 5900 1784
2016-06-21 1780 1780 1726 1732 6000 1732
2016-06-22 1714 1731 1710 1712 4800 1712
2016-06-23 1704 1704 1605 1690 14700 1690
2016-06-24 1700 1700 1500 1573 11900 1573
2016-06-27 1600 1600 1523 1579 7900 1579
2016-06-28 1526 1570 1510 1513 15600 1513
2016-06-29 1525 1554 1525 1531 7000 1531
2016-06-30 1549 1649 1540 1556 18300 1556
2016-07-01 1618 1618 1580 1600 2900 1600
2016-07-04 1600 1610 1592 1609 1000 1609
2016-07-05 1594 1598 1555 1581 5700 1581
2016-07-06 1587 1587 1510 1540 9300 1540
2016-07-07 1535 1547 1515 1516 4600 1516
2016-07-08 1527 1560 1520 1535 4100 1535
2016-07-11 1558 1565 1537 1550 900 1550
2016-07-12 1568 1614 1567 1606 2500 1606
2016-07-13 1613 1630 1579 1579 1600 1579
2016-07-14 1579 1598 1577 1577 1600 1577
2016-07-15 1581 1598 1570 1584 5000 1584
2016-07-19 1584 1605 1576 1582 1500 1582
2016-07-20 1580 1600 1560 1594 4500 1594
2016-07-21 1600 1608 1585 1599 3100 1599
2016-07-22 1580 1599 1560 1599 3100 1599
2016-07-25 1639 1639 1578 1589 3300 1589
2016-07-26 1589 1589 1578 1587 1100 1587
2016-07-27 1599 1600 1576 1591 2300 1591
2016-07-28 1590 1615 1590 1615 1800 1615
2016-07-29 1605 1608 1590 1600 2500 1600
2016-08-01 1600 1620 1600 1620 1300 1620
2016-08-02 1620 1620 1614 1615 1200 1615
2016-08-03 1620 1627 1610 1615 3000 1615
2016-08-04 1620 1620 1615 1615 500 1615
2016-08-05 1604 1615 1603 1605 700 1605
2016-08-08 1620 1621 1619 1619 1300 1619
2016-08-09 1619 1621 1615 1621 900 1621
2016-08-10 1621 1621 1620 1621 1100 1621
2016-08-12 1621 1624 1617 1621 3700 1621
2016-08-15 1647 1654 1621 1621 3100 1621
2016-08-16 1600 1620 1561 1569 7700 1569
2016-08-17 1559 1561 1545 1550 3800 1550
2016-08-18 1541 1541 1530 1530 3100 1530
2016-08-19 1539 1539 1520 1520 1900 1520
2016-08-22 1510 1588 1510 1549 2300 1549
2016-08-23 1546 1547 1525 1530 1400 1530
2016-08-24 1545 1548 1542 1542 400 1542
2016-08-25 1550 1550 1537 1537 800 1537
2016-08-26 1530 1539 1525 1539 1000 1539
2016-08-29 1539 1548 1531 1545 2400 1545
2016-08-30 1550 1560 1544 1560 2400 1560
2016-08-31 1588 1588 1551 1551 3100 1551
2016-09-01 1576 1576 1576 1576 200 1576
2016-09-02 1575 1585 1570 1579 800 1579
2016-09-05 1579 1581 1570 1570 2700 1570
2016-09-06 1609 1609 1585 1599 3000 1599
2016-09-07 1598 1598 1580 1596 4000 1596
2016-09-08 1596 1619 1596 1604 3600 1604
2016-09-09 1618 1630 1618 1630 3200 1630
2016-09-12 1630 1670 1630 1664 5200 1664
2016-09-13 1678 1685 1636 1660 3200 1660
2016-09-14 1663 1670 1644 1644 3000 1644
2016-09-15 1644 1644 1624 1624 2600 1624
2016-09-16 1624 1643 1624 1638 3400 1638
2016-09-20 1638 1638 1630 1632 3600 1632
2016-09-21 1630 1632 1620 1620 4000 1620
2016-09-23 1620 1635 1620 1622 6300 1622
2016-09-26 1650 1650 1622 1630 6900 1630
2016-09-27 1630 1640 1625 1635 8400 1635
2016-09-28 1595 1609 1571 1595 6600 1595
2016-09-29 1585 1599 1584 1584 3700 1584
2016-09-30 1578 1578 1555 1555 3500 1555
2016-10-03 1568 1568 1552 1559 2800 1559
2016-10-04 1558 1560 1557 1558 3000 1558
2016-10-05 1558 1563 1553 1562 2600 1562
2016-10-06 1556 1565 1550 1552 7200 1552
2016-10-07 1552 1583 1552 1557 3000 1557
2016-10-11 1588 1588 1575 1588 2000 1588
2016-10-12 1580 1580 1550 1550 4100 1550
2016-10-13 1559 1574 1558 1558 1500 1558
2016-10-17 1541 1550 1540 1550 2200 1550
2016-10-19 1559 1620 1558 1620 6100 1620
2016-10-20 1630 1631 1596 1605 7100 1605
2016-10-21 1601 1625 1590 1625 2700 1625
2016-10-24 1625 1625 1603 1606 1800 1606
2016-10-25 1623 1623 1600 1603 5100 1603
2016-10-26 1613 1613 1601 1602 1200 1602
2016-10-27 1601 1608 1595 1595 2100 1595
2016-10-28 1609 1609 1600 1600 1000 1600
2016-10-31 1610 1610 1600 1605 3400 1605
2016-11-01 1625 1625 1605 1619 4400 1619
2016-11-02 1606 1616 1602 1604 3200 1604
2016-11-04 1604 1610 1600 1600 4400 1600
2016-11-07 1610 1610 1599 1599 400 1599
2016-11-08 1599 1610 1596 1600 800 1600
2016-11-09 1600 1600 1550 1580 7000 1580
2016-11-10 1590 1599 1570 1583 3800 1583
2016-11-11 1599 1599 1586 1599 2300 1599
2016-11-14 1605 1606 1587 1603 2300 1603
2016-11-15 1595 1675 1594 1618 5700 1618
2016-11-16 1625 1625 1605 1606 1700 1606
2016-11-17 1610 1610 1585 1597 2000 1597
2016-11-18 1605 1605 1600 1602 800 1602
2016-11-21 1601 1605 1580 1596 8300 1596
2016-11-22 1600 1600 1586 1597 1600 1597
2016-11-24 1600 1604 1588 1603 19800 1603
2016-11-25 1602 1602 1581 1590 4400 1590
2016-11-28 1581 1589 1578 1587 7300 1587
2016-11-29 1587 1590 1578 1588 4300 1588
2016-11-30 1585 1592 1551 1560 14900 1560
2016-12-01 1563 1580 1561 1569 6500 1569
2016-12-02 1569 1583 1562 1565 2800 1565
2016-12-05 1562 1577 1561 1561 4700 1561
2016-12-06 1578 1578 1570 1573 2100 1573
2016-12-07 1568 1576 1567 1576 2400 1576
2016-12-08 1567 1572 1557 1569 8100 1569
2016-12-09 1560 1563 1555 1556 4000 1556
2016-12-12 1560 1578 1560 1570 2600 1570
2016-12-13 1570 1574 1562 1568 3700 1568
2016-12-14 1567 1581 1567 1581 2300 1581
2016-12-15 1571 1585 1571 1583 4700 1583
2016-12-16 1578 1582 1578 1580 2700 1580
2016-12-19 1577 1580 1558 1566 7400 1566
2016-12-20 1574 1579 1573 1578 4200 1578
2016-12-21 1580 1589 1575 1589 7600 1589
2016-12-22 1589 1589 1571 1586 6400 1586
2016-12-26 1593 1626 1581 1606 13300 1606
2016-12-27 1566 1580 1553 1570 16500 1570
2016-12-28 1561 1597 1560 1574 5800 1574
2016-12-29 1575 1588 1570 1587 4000 1587
2016-12-30 1586 1596 1575 1592 2900 1592


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。