個別株価データ

個別株価データ

マザーズ(情報・通信)
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
2011-06-23 3050 3235 2960 2983 1614800 2983
2011-06-24 2900 2972 2728 2753 283700 2753
2011-06-27 2690 2790 2638 2650 133700 2650
2011-06-28 2740 2780 2512 2610 134300 2610
2011-06-29 2651 2765 2615 2671 120200 2671
2011-06-30 2700 2969 2685 2885 371200 2885
2011-07-01 2949 2980 2812 2835 165100 2835
2011-07-04 2850 2869 2710 2710 74900 2710
2011-07-05 2740 3010 2701 2840 183700 2840
2011-07-06 2878 2935 2810 2820 70200 2820
2011-07-07 2851 2945 2810 2831 93600 2831
2011-07-08 2855 3335 2830 3335 817400 3335
2011-07-11 3405 3455 3170 3220 590200 3220
2011-07-12 3290 3350 3030 3050 297100 3050
2011-07-13 3095 3165 2950 3120 201500 3120
2011-07-14 3120 3130 2891 2891 117300 2891
2011-07-15 2860 2975 2689 2693 214500 2693
2011-07-19 2730 2740 2650 2660 98900 2660
2011-07-20 2704 2729 2605 2720 83700 2720
2011-07-21 2802 2930 2730 2758 247000 2758
2011-07-22 2730 2830 2718 2780 90100 2780
2011-07-25 2730 2850 2655 2731 116300 2731
2011-07-26 2731 2755 2662 2662 45400 2662
2011-07-27 2662 2682 2581 2585 54700 2585
2011-07-28 2550 2636 2521 2584 54400 2584
2011-07-29 2628 2830 2600 2600 155500 2600
2011-08-01 2605 2699 2560 2661 56300 2661
2011-08-02 2611 2655 2584 2591 26000 2591
2011-08-03 2503 2563 2412 2465 64900 2465
2011-08-04 2470 2470 2325 2361 60900 2361
2011-08-05 2161 2298 2065 2231 56700 2231
2011-08-08 2281 2327 2072 2082 46000 2082
2011-08-09 1980 2200 1960 2200 41600 2200
2011-08-10 2300 2380 2261 2301 24300 2301
2011-08-11 2166 2240 2151 2225 35600 2225
2011-08-12 2310 2400 2300 2302 38600 2302
2011-08-15 2380 2510 2371 2498 26900 2498
2011-08-16 2578 2579 2455 2480 33200 2480
2011-08-17 2530 2540 2408 2420 26400 2420
2011-08-18 2435 2435 2295 2297 35500 2297
2011-08-19 2240 2247 2176 2200 20700 2200
2011-08-22 2101 2150 1998 2025 24700 2025
2011-08-23 2030 2115 1990 2100 13100 2100
2011-08-24 2131 2135 1960 2000 23100 2000
2011-08-25 2000 2050 2000 2010 6500 2010
2011-08-26 2007 2010 1971 2000 6700 2000
2011-08-29 2030 2088 2010 2018 8500 2018
2011-08-30 2068 2088 2050 2065 6900 2065
2011-08-31 2115 2250 2051 2184 41200 2184
2011-09-01 2200 2545 2193 2402 134100 2402
2011-09-02 2415 2420 2270 2285 34400 2285
2011-09-05 2241 2251 2210 2244 11800 2244
2011-09-06 2200 2394 2165 2192 28400 2192
2011-09-07 2242 2255 2211 2244 9700 2244
2011-09-08 2265 2288 2200 2220 17700 2220
2011-09-09 2190 2208 2185 2208 4900 2208
2011-09-12 2121 2150 2051 2060 13300 2060
2011-09-13 2097 2100 2020 2090 9300 2090
2011-09-14 2090 2149 2005 2020 12000 2020
2011-09-15 2026 2100 2021 2021 6700 2021
2011-09-16 2030 2060 2020 2039 8100 2039
2011-09-20 2006 2006 1892 1893 21100 1893
2011-09-21 1573 1640 1494 1525 253100 1525
2011-09-22 1500 1604 1435 1460 105200 1460
2011-09-26 1430 1435 1261 1273 71200 1273
2011-09-27 1390 1399 1250 1282 52100 1282
2011-09-28 1312 1380 1300 1354 33500 1354
2011-09-29 1312 1390 1300 1360 41200 1360
2011-09-30 1366 1390 1270 1280 85200 1280
2011-10-03 1260 1318 1252 1292 37300 1292
2011-10-04 1205 1246 1193 1205 58600 1205
2011-10-05 1220 1230 1111 1138 39900 1138
2011-10-06 1180 1218 1165 1165 32700 1165
2011-10-07 1180 1245 1177 1205 16500 1205
2011-10-11 1235 1268 1191 1210 47700 1210
2011-10-12 1193 1510 1170 1470 392500 1470
2011-10-13 1530 1550 1475 1520 173100 1520
2011-10-14 1520 1520 1456 1489 57800 1489
2011-10-17 1520 1525 1421 1441 46500 1441
2011-10-18 1405 1425 1373 1375 37800 1375
2011-10-19 1392 1395 1313 1325 35900 1325
2011-10-20 1325 1393 1325 1362 28700 1362
2011-10-21 1362 1370 1315 1340 9300 1340
2011-10-24 1343 1445 1343 1430 32200 1430
2011-10-25 1460 1460 1385 1401 20500 1401
2011-10-26 1376 1390 1322 1379 13600 1379
2011-10-27 1380 1410 1370 1396 24100 1396
2011-10-28 1411 1460 1395 1436 33700 1436
2011-10-31 1436 1445 1382 1385 17600 1385
2011-11-01 1380 1397 1351 1380 12300 1380
2011-11-02 1330 1350 1255 1312 17600 1312
2011-11-04 1331 1377 1326 1364 10100 1364
2011-11-07 1370 1410 1335 1410 13000 1410
2011-11-08 1440 1440 1323 1323 18100 1323
2011-11-09 1345 1368 1333 1368 6200 1368
2011-11-10 1281 1332 1280 1332 19000 1332
2011-11-11 1347 1380 1310 1339 9100 1339
2011-11-14 1369 1402 1352 1380 21500 1380
2011-11-15 1380 1380 1325 1345 11700 1345
2011-11-16 1359 1375 1291 1291 16600 1291
2011-11-17 1267 1285 1233 1265 20400 1265
2011-11-18 1267 1270 1199 1230 22600 1230
2011-11-21 1217 1300 1217 1274 28700 1274
2011-11-22 1250 1395 1241 1330 29100 1330
2011-11-24 1301 1334 1272 1328 22000 1328
2011-11-25 1329 1485 1325 1380 50900 1380
2011-11-28 1371 1668 1371 1612 81200 1612
2011-11-29 1618 1644 1501 1570 83000 1570
2011-11-30 1570 1650 1525 1600 71300 1600
2011-12-01 1635 1720 1537 1720 123600 1720
2011-12-02 1750 1800 1706 1740 82300 1740
2011-12-05 1746 1748 1660 1710 40600 1710
2011-12-06 1698 1700 1580 1595 60100 1595
2011-12-07 1635 1740 1583 1700 55900 1700
2011-12-08 1687 1692 1605 1630 35700 1630
2011-12-09 1590 1635 1565 1629 29700 1629
2011-12-12 1680 1750 1660 1750 94500 1750
2011-12-13 1730 1793 1695 1705 60100 1705
2011-12-14 1704 1709 1670 1695 25600 1695
2011-12-15 1651 1660 1590 1609 53300 1609
2011-12-16 1611 1653 1610 1621 12100 1621
2011-12-19 1640 1660 1552 1555 31700 1555
2011-12-20 1550 1589 1550 1586 14100 1586
2011-12-21 1626 1638 1602 1633 33200 1633
2011-12-22 1673 1673 1564 1584 31800 1584
2011-12-26 1630 1697 1600 1690 39100 1690
2011-12-27 1730 1910 1720 1910 339100 1910
2011-12-28 1890 1900 1780 1824 130900 1824
2011-12-29 1840 1850 1755 1771 65000 1771
2011-12-30 1800 1840 1775 1775 41300 1775


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。