個別株価データ

個別株価データ

マザーズ(不動産業)
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
2016-01-04 1585 1626 1536 1548 20000 387
2016-01-05 1588 1588 1430 1530 24200 382.5
2016-01-06 1570 1665 1560 1665 60600 416.3
2016-01-07 1700 2065 1700 2065 394100 516.3
2016-01-08 2015 2349 1817 1900 344300 475
2016-01-12 1900 2079 1675 1733 121100 433.3
2016-01-13 1850 1973 1700 1718 57000 429.5
2016-01-14 1683 1685 1527 1615 53000 403.8
2016-01-15 1601 1642 1430 1442 59900 360.5
2016-01-18 1400 1511 1351 1468 64400 367
2016-01-19 1768 1768 1653 1685 156800 421.3
2016-01-20 1615 1630 1402 1422 101100 355.5
2016-01-21 1452 1500 1252 1464 128300 366
2016-01-22 1436 1625 1380 1564 53500 391
2016-01-25 1581 1715 1571 1713 39200 428.3
2016-01-26 1673 1711 1641 1645 25100 411.3
2016-01-27 1710 1715 1640 1679 15800 419.8
2016-01-28 1710 1712 1670 1692 10300 423
2016-01-29 1692 2058 1596 2039 147200 509.8
2016-02-01 2084 2348 1905 1920 244100 480
2016-02-02 1930 2173 1851 1984 118300 496
2016-02-03 1951 2080 1951 2010 47300 502.5
2016-02-04 2050 2510 1955 2410 608700 602.5
2016-02-05 2490 2590 1955 1960 299200 490
2016-02-08 1935 2140 1925 2050 150300 512.5
2016-02-09 1980 2198 1930 2175 110100 543.8
2016-02-10 2175 2389 1951 2010 212400 502.5
2016-02-12 1860 1940 1620 1745 85200 436.3
2016-02-15 1943 1950 1800 1831 73000 457.8
2016-02-16 1857 2150 1831 1950 120500 487.5
2016-02-17 1990 2044 1794 1835 68800 458.8
2016-02-18 1900 1916 1809 1816 50200 454
2016-02-19 1777 1843 1700 1819 61000 454.8
2016-02-22 1841 1888 1810 1831 39600 457.8
2016-02-23 1878 1995 1781 1783 106700 445.8
2016-02-24 1749 1833 1730 1781 18300 445.3
2016-02-25 1821 2174 1751 1972 293100 493
2016-02-26 2048 2048 1880 1897 68800 474.3
2016-02-29 1927 1961 1881 1890 45900 472.5
2016-03-01 1890 1933 1850 1924 28000 481
2016-03-02 1961 2009 1928 1933 66800 483.3
2016-03-03 1941 2140 1941 2100 144100 525
2016-03-04 2129 2155 2030 2055 58000 513.8
2016-03-07 2119 2319 2087 2265 190100 566.3
2016-03-08 2515 2538 2300 2310 242800 577.5
2016-03-09 2226 2455 2166 2430 129800 607.5
2016-03-10 2480 2730 2375 2503 467100 625.8
2016-03-11 2485 2789 2400 2750 219300 687.5
2016-03-14 2780 2890 2650 2701 158800 675.3
2016-03-15 2717 3205 2690 3205 410800 801.3
2016-03-16 3500 3905 3390 3390 1121400 847.5
2016-03-17 3250 3660 3150 3390 412100 847.5
2016-03-18 3255 3445 3010 3140 123800 785
2016-03-22 3090 3385 2998 3230 156100 807.5
2016-03-23 3480 3530 3205 3205 136900 801.3
2016-03-24 3165 3345 3160 3275 82400 818.8
2016-03-25 3375 3375 3200 3295 44600 823.8
2016-03-28 3270 3490 3270 3450 105200 862.5
2016-03-29 1745 1895 1600 1600 580900 800
2016-03-30 1609 1793 1570 1702 343400 851
2016-03-31 1852 2102 1810 2102 1373100 1051
2016-04-01 2320 2420 2073 2242 1167000 1121
2016-04-04 2269 2269 2050 2102 278400 1051
2016-04-05 2055 2080 1785 1875 296600 937.5
2016-04-06 1801 1935 1731 1812 273600 906
2016-04-07 1781 1900 1775 1900 180100 950
2016-04-08 1820 2093 1797 1983 233200 991.5
2016-04-11 2089 2091 1915 2005 138600 1002.5
2016-04-12 1969 2150 1962 2099 234000 1049.5
2016-04-13 2180 2229 2022 2054 249300 1027
2016-04-14 2125 2380 2062 2322 678800 1161
2016-04-15 2201 2266 2132 2230 387100 1115
2016-04-18 2130 2169 2009 2012 199300 1006
2016-04-19 2080 2197 2054 2180 187400 1090
2016-04-20 2230 2390 2176 2181 486200 1090.5
2016-04-21 2310 2476 2280 2426 678700 1213
2016-04-22 2371 2409 2241 2299 373500 1149.5
2016-04-25 2385 2473 2209 2240 349800 1120
2016-04-26 2450 2470 2050 2130 543600 1065
2016-04-27 2125 2210 2065 2171 139200 1085.5
2016-04-28 2197 2320 2070 2135 230400 1067.5
2016-05-02 2006 2195 2002 2180 104200 1090
2016-05-06 2200 2218 2106 2129 67300 1064.5
2016-05-09 2300 2382 2200 2240 200300 1120
2016-05-10 2225 2340 2173 2207 125600 1103.5
2016-05-11 2185 2255 2133 2170 73000 1085
2016-05-12 2200 2280 2140 2212 134100 1106
2016-05-13 2170 2428 2170 2398 500100 1199
2016-05-16 2080 2144 1898 1898 419400 949
2016-05-17 1958 1974 1875 1879 132000 939.5
2016-05-18 1900 1944 1581 1690 167000 845
2016-05-19 1765 1765 1698 1705 57500 852.5
2016-05-20 1765 1788 1728 1760 69900 880
2016-05-23 1716 1778 1711 1726 54400 863
2016-05-24 1730 1756 1660 1680 47200 840
2016-05-25 1691 1710 1631 1645 35900 822.5
2016-05-26 1685 1716 1604 1670 44000 835
2016-05-27 1643 1680 1641 1643 22700 821.5
2016-05-30 1645 1770 1627 1750 55300 875
2016-05-31 1710 1725 1684 1710 41000 855
2016-06-01 1709 1709 1651 1654 40800 827
2016-06-02 1657 1889 1657 1720 312500 860
2016-06-03 1780 1800 1720 1757 105100 878.5
2016-06-06 1730 1734 1692 1705 38500 852.5
2016-06-07 1715 1720 1683 1686 31000 843
2016-06-08 1836 1840 1755 1773 141800 886.5
2016-06-09 1800 1815 1773 1790 54000 895
2016-06-10 1773 1780 1721 1725 34700 862.5
2016-06-13 1702 1720 1611 1624 32100 812
2016-06-14 1600 1618 1384 1397 90000 698.5
2016-06-15 1379 1459 1339 1427 65400 713.5
2016-06-16 1400 1401 1207 1261 57400 630.5
2016-06-17 1321 1379 1223 1262 63200 631
2016-06-20 1292 1390 1250 1340 61800 670
2016-06-21 1271 1350 1271 1330 33300 665
2016-06-22 1300 1310 1255 1260 34300 630
2016-06-23 1230 1298 1229 1292 25900 646
2016-06-24 1382 1382 992 1099 165300 549.5
2016-06-27 1154 1210 1138 1138 64100 569
2016-06-28 1155 1246 1130 1201 30100 600.5
2016-06-29 1205 1254 1200 1200 42800 600
2016-06-30 1202 1293 1202 1233 51100 616.5
2016-07-01 1260 1260 1210 1246 27800 623
2016-07-04 1234 1300 1202 1293 41000 646.5
2016-07-05 1255 1269 1210 1220 46800 610
2016-07-06 1190 1200 1130 1167 40400 583.5
2016-07-07 1180 1194 1111 1123 22200 561.5
2016-07-08 1093 1123 1031 1065 23600 532.5
2016-07-11 1128 1149 1100 1125 15200 562.5
2016-07-12 1144 1175 1134 1156 16100 578
2016-07-13 1166 1188 1140 1141 23400 570.5
2016-07-14 1150 1182 1146 1179 17000 589.5
2016-07-15 1170 1173 1060 1109 32000 554.5
2016-07-19 1100 1167 1086 1098 10900 549
2016-07-20 1068 1128 1065 1080 17800 540
2016-07-21 1080 1120 1076 1090 13900 545
2016-07-22 1080 1110 1052 1053 8900 526.5
2016-07-25 1057 1118 1057 1109 10900 554.5
2016-07-26 1130 1210 1130 1155 41300 577.5
2016-07-27 1208 1429 1191 1380 314400 690
2016-07-28 1317 1370 1192 1240 134800 620
2016-07-29 1210 1443 1143 1403 195300 701.5
2016-08-01 1370 1468 1350 1364 103900 682
2016-08-02 1334 1380 1327 1331 33300 665.5
2016-08-03 1300 1300 1218 1250 36200 625
2016-08-04 1250 1285 1202 1206 24400 603
2016-08-05 1310 1435 1270 1286 119400 643
2016-08-08 1346 1346 1207 1223 34700 611.5
2016-08-09 1200 1260 1193 1226 19300 613
2016-08-10 1227 1248 1213 1223 11700 611.5
2016-08-12 1220 1280 1220 1280 19100 640
2016-08-15 1190 1193 1100 1139 76000 569.5
2016-08-16 1125 1130 1091 1099 38800 549.5
2016-08-17 1076 1091 1068 1070 24300 535
2016-08-18 1070 1130 1050 1070 28800 535
2016-08-19 1100 1100 1073 1086 8600 543
2016-08-22 1086 1100 1051 1064 16900 532
2016-08-23 1075 1100 1061 1079 13600 539.5
2016-08-24 1080 1092 1080 1092 5800 546
2016-08-25 1085 1086 1064 1074 11000 537
2016-08-26 1082 1082 1040 1050 23500 525
2016-08-29 1020 1041 1020 1030 9100 515
2016-08-30 1030 1059 1002 1021 19200 510.5
2016-08-31 1017 1026 977 999 31900 499.5
2016-09-01 985 1020 984 1000 18500 500
2016-09-02 1000 1020 1000 1000 7200 500
2016-09-05 1018 1050 1000 1024 27200 512
2016-09-06 1012 1030 1005 1011 12700 505.5
2016-09-07 1020 1051 1011 1038 26900 519
2016-09-08 1057 1075 1042 1050 16000 525
2016-09-09 1050 1059 1036 1050 8700 525
2016-09-12 1046 1147 1046 1074 44800 537
2016-09-13 1084 1110 1076 1077 15200 538.5
2016-09-14 1081 1100 1064 1064 15000 532
2016-09-15 1065 1072 1010 1023 17400 511.5
2016-09-16 1019 1040 1019 1026 12200 513
2016-09-20 1015 1022 996 1006 16300 503
2016-09-21 1016 1025 1000 1008 11000 504
2016-09-23 1001 1010 1000 1007 25900 503.5
2016-09-26 1010 1039 1006 1011 13100 505.5
2016-09-27 1009 1011 1000 1002 17800 501
2016-09-28 1000 1010 996 1002 16300 501
2016-09-29 1005 1007 997 1001 17400 500.5
2016-09-30 1003 1010 1001 1001 7600 500.5
2016-10-03 1000 1010 997 1003 23700 501.5
2016-10-04 997 1002 993 996 21300 498
2016-10-05 996 1006 995 1006 4700 503
2016-10-06 1006 1006 997 1000 10600 500
2016-10-07 996 1000 994 996 10900 498
2016-10-11 1000 1004 997 998 5300 499
2016-10-12 998 1000 990 991 12700 495.5
2016-10-13 990 994 982 984 13000 492
2016-10-14 984 984 962 962 12500 481
2016-10-17 957 970 935 935 18900 467.5
2016-10-18 940 957 931 936 14200 468
2016-10-19 945 948 931 945 13000 472.5
2016-10-20 945 949 937 946 14500 473
2016-10-21 930 935 928 929 20100 464.5
2016-10-24 932 938 928 932 6600 466
2016-10-25 925 926 908 911 24800 455.5
2016-10-26 940 941 921 921 22500 460.5
2016-10-27 936 936 927 930 4900 465
2016-10-28 937 937 923 923 7000 461.5
2016-10-31 914 923 914 916 8000 458
2016-11-01 919 930 918 918 7700 459
2016-11-02 918 918 897 897 16800 448.5
2016-11-04 895 895 850 854 15300 427
2016-11-07 872 897 872 878 12400 439
2016-11-08 889 889 873 873 7600 436.5
2016-11-09 888 888 766 790 42900 395
2016-11-10 818 854 815 852 25500 426
2016-11-11 843 843 803 812 14100 406
2016-11-14 827 827 800 816 12000 408
2016-11-15 796 796 750 750 36600 375
2016-11-16 735 841 735 800 60200 400
2016-11-17 950 950 950 950 100600 475
2016-11-18 1020 1040 941 967 496200 483.5
2016-11-21 1000 1015 967 998 105300 499
2016-11-22 970 993 960 970 39200 485
2016-11-24 969 969 914 946 36400 473
2016-11-25 909 920 890 903 53900 451.5
2016-11-28 900 952 900 945 30300 472.5
2016-11-29 930 940 925 930 8300 465
2016-11-30 930 970 930 950 29600 475
2016-12-01 970 980 940 940 21900 470
2016-12-02 938 957 935 935 14300 467.5
2016-12-05 965 965 920 920 4000 460
2016-12-06 919 921 913 917 3700 458.5
2016-12-07 908 917 900 900 14100 450
2016-12-08 900 917 899 906 11200 453
2016-12-09 891 895 886 886 10800 443
2016-12-12 887 900 860 874 15300 437
2016-12-13 868 898 868 885 20000 442.5
2016-12-14 885 891 885 891 7100 445.5
2016-12-15 890 890 879 888 9100 444
2016-12-16 875 893 874 883 14600 441.5
2016-12-19 885 903 885 897 11800 448.5
2016-12-20 942 1013 923 987 171500 493.5
2016-12-21 995 1000 935 947 41700 473.5
2016-12-22 932 937 908 908 16500 454
2016-12-26 913 918 908 913 14500 456.5
2016-12-27 913 920 899 904 17700 452
2016-12-28 895 919 890 911 11800 455.5
2016-12-29 910 912 893 902 4700 451
2016-12-30 902 930 902 918 12800 459


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。