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
2016-01-04 2061 2339 2061 2145 253900 2145
2016-01-05 2095 2310 2070 2201 152500 2201
2016-01-06 2295 2360 2151 2160 156500 2160
2016-01-07 2145 2322 2127 2300 130700 2300
2016-01-08 2217 2299 2162 2208 75400 2208
2016-01-12 2201 2250 1895 1943 126400 1943
2016-01-13 2150 2150 2055 2130 52800 2130
2016-01-14 1981 2045 1906 2015 58100 2015
2016-01-15 2065 2070 1835 1851 66400 1851
2016-01-18 1691 1860 1691 1808 66400 1808
2016-01-19 1815 2207 1791 2145 103400 2145
2016-01-20 2071 2108 1860 1888 64900 1888
2016-01-21 1928 2050 1767 1785 69300 1785
2016-01-22 1905 1927 1850 1876 29800 1876
2016-01-25 1901 2050 1894 1981 44300 1981
2016-01-26 1941 2015 1907 1960 31100 1960
2016-01-27 1991 2046 1975 2002 27300 2002
2016-01-28 1995 2070 1989 2000 34800 2000
2016-01-29 2035 2049 1967 2026 26500 2026
2016-02-01 2032 2140 2032 2121 53000 2121
2016-02-02 2085 2110 2011 2033 33400 2033
2016-02-03 1999 1999 1931 1952 23900 1952
2016-02-04 1945 1963 1865 1884 30400 1884
2016-02-05 1875 1919 1705 1785 59300 1785
2016-02-08 1750 1947 1720 1947 42500 1947
2016-02-09 1888 1888 1755 1793 44800 1793
2016-02-10 1800 1849 1488 1655 109100 1655
2016-02-12 1405 1546 1350 1397 130100 1397
2016-02-15 1516 1547 1425 1487 67400 1487
2016-02-16 1457 1589 1452 1545 44400 1545
2016-02-17 1515 1633 1505 1539 46000 1539
2016-02-18 1605 1680 1561 1600 46900 1600
2016-02-19 1561 1587 1541 1577 19400 1577
2016-02-22 1554 1725 1552 1690 31700 1690
2016-02-23 1672 1725 1646 1656 23100 1656
2016-02-24 1671 1680 1630 1652 15700 1652
2016-02-25 1651 1705 1651 1685 17000 1685
2016-02-26 1693 1728 1642 1659 27900 1659
2016-02-29 1663 1718 1659 1660 14800 1660
2016-03-01 1655 1762 1655 1762 28700 1762
2016-03-02 1802 1835 1770 1822 29900 1822
2016-03-03 1799 1917 1799 1900 60500 1900
2016-03-04 1902 2023 1875 1977 71900 1977
2016-03-07 1968 1980 1903 1913 33100 1913
2016-03-08 1912 1931 1830 1868 36000 1868
2016-03-09 1870 1871 1823 1841 16000 1841
2016-03-10 1845 1950 1845 1918 31600 1918
2016-03-11 1905 1975 1885 1910 34900 1910
2016-03-14 1925 2066 1925 2009 91600 2009
2016-03-15 2002 2060 1942 2043 72000 2043
2016-03-16 1993 2040 1957 1966 44400 1966
2016-03-17 1982 2030 1851 1975 69900 1975
2016-03-18 1935 1963 1913 1936 19800 1936
2016-03-22 1975 1975 1913 1914 27500 1914
2016-03-23 1918 1943 1897 1897 19600 1897
2016-03-24 1875 1911 1874 1881 16700 1881
2016-03-25 1890 1894 1853 1883 19900 1883
2016-03-28 1850 1948 1850 1948 29100 1948
2016-03-29 1960 2045 1960 2042 72500 2042
2016-03-30 2100 2150 1945 1947 81700 1947
2016-03-31 1955 2005 1930 1970 27700 1970
2016-04-01 1950 1957 1829 1920 63400 1920
2016-04-04 1880 1949 1822 1841 40500 1841
2016-04-05 1812 1838 1750 1753 36500 1753
2016-04-06 1752 1783 1710 1757 15800 1757
2016-04-07 1737 1797 1727 1759 17400 1759
2016-04-08 1730 1810 1725 1793 26200 1793
2016-04-11 1795 1864 1787 1858 27500 1858
2016-04-12 1853 1930 1850 1883 43400 1883
2016-04-13 1880 1922 1880 1892 25500 1892
2016-04-14 1892 1985 1892 1983 60400 1983
2016-04-15 1929 1974 1922 1952 32100 1952
2016-04-18 1882 1932 1861 1861 37200 1861
2016-04-19 1870 1931 1870 1913 25900 1913
2016-04-20 1914 2049 1914 1950 113700 1950
2016-04-21 1990 2080 1972 2060 116500 2060
2016-04-22 2036 2069 1973 2028 52600 2028
2016-04-25 2078 2121 2070 2077 80200 2077
2016-04-26 2112 2150 1860 1926 107500 1926
2016-04-27 1946 1988 1888 1939 29100 1939
2016-04-28 2138 2138 1894 1999 109700 1999
2016-05-02 1919 2033 1902 1997 35600 1997
2016-05-06 2010 2300 1973 2199 244100 2199
2016-05-09 2299 2299 2182 2184 127800 2184
2016-05-10 2189 2199 2101 2131 59300 2131
2016-05-11 2131 2197 2101 2129 55200 2129
2016-05-12 1979 1995 1860 1885 206400 1885
2016-05-13 1886 1998 1840 1976 91200 1976
2016-05-16 1976 1978 1828 1848 60300 1848
2016-05-17 1836 2248 1836 2248 62500 2248
2016-05-18 2748 2748 2690 2748 402900 2748
2016-05-19 3000 3200 2480 2866 2032300 2866
2016-05-20 2740 2898 2610 2627 396100 2627
2016-05-23 3100 3130 3100 3130 115400 3130
2016-05-24 3630 3830 3480 3815 1441400 3815
2016-05-25 3605 3915 3380 3580 1205100 3580
2016-05-26 3510 4280 3260 4280 570700 4280
2016-05-27 4025 4180 3700 3750 1322000 3750
2016-05-30 3950 4450 3820 4200 1592100 4200
2016-05-31 3970 4615 3600 3700 1441900 3700
2016-06-01 3665 3870 3625 3760 356600 3760
2016-06-02 3880 4080 3600 3750 373800 3750
2016-06-03 3830 4030 3675 3760 318300 3760
2016-06-06 3830 4020 3660 3805 268800 3805
2016-06-07 3820 4270 3815 3900 405400 3900
2016-06-08 3945 4580 3930 4200 779400 4200
2016-06-09 4250 4900 4250 4900 771100 4900
2016-06-10 5100 5130 4550 4710 708700 4710
2016-06-13 4500 4570 4010 4120 416700 4120
2016-06-14 4120 4245 3420 3420 493700 3420
2016-06-15 3420 3595 3215 3380 414700 3380
2016-06-16 3335 3340 2770 2867 581600 2867
2016-06-17 3040 3060 2713 2835 474200 2835
2016-06-20 2935 3335 2921 3045 722800 3045
2016-06-21 3185 3460 3170 3235 671200 3235
2016-06-22 3030 3080 2760 2768 501600 2768
2016-06-23 2850 2900 2685 2788 260900 2788
2016-06-24 2925 2939 2288 2395 524500 2395
2016-06-27 2544 2770 2442 2572 318000 2572
2016-06-28 2485 2639 2430 2598 146800 2598
2016-06-29 2700 2750 2530 2597 200000 2597
2016-06-30 2639 2736 2562 2575 215700 2575
2016-07-01 2670 2875 2594 2830 354200 2830
2016-07-04 2730 2928 2721 2866 270600 2866
2016-07-05 2900 2915 2698 2739 154800 2739
2016-07-06 2640 2661 2539 2609 97200 2609
2016-07-07 2580 2698 2541 2685 76700 2685
2016-07-08 2635 3185 2630 3030 2292900 3030
2016-07-11 3240 3325 2900 2985 671900 2985
2016-07-12 3035 3145 2910 2956 178700 2956
2016-07-13 3070 3320 2985 3115 622200 3115
2016-07-14 3050 3430 3015 3265 492200 3265
2016-07-15 3310 3460 3015 3130 417500 3130
2016-07-19 3200 3275 2915 3005 243300 3005
2016-07-20 2955 2980 2818 2842 127200 2842
2016-07-21 2842 3265 2730 3035 433700 3035
2016-07-22 2990 3050 2866 2901 119300 2901
2016-07-25 2910 2987 2828 2869 62200 2869
2016-07-26 2819 2855 2741 2744 73200 2744
2016-07-27 2783 2789 2700 2704 65300 2704
2016-07-28 2665 2680 2555 2559 84300 2559
2016-07-29 2585 2680 2555 2661 57300 2661
2016-08-01 2611 2730 2600 2659 44000 2659
2016-08-02 2620 2779 2620 2733 57300 2733
2016-08-03 2683 2718 2641 2660 34900 2660
2016-08-04 2688 2688 2564 2585 27600 2585
2016-08-05 2600 2649 2588 2636 29100 2636
2016-08-08 2540 2650 2537 2589 61400 2589
2016-08-09 2560 2610 2531 2556 27800 2556
2016-08-10 2956 2980 2776 2792 331400 2792
2016-08-12 2814 2828 2610 2657 191100 2657
2016-08-15 2645 2680 2594 2604 51700 2604
2016-08-16 2595 2645 2579 2585 54400 2585
2016-08-17 2575 2600 2573 2580 39000 2580
2016-08-18 2630 2829 2606 2740 153700 2740
2016-08-19 2709 2845 2709 2732 119300 2732
2016-08-22 2782 2786 2701 2701 55800 2701
2016-08-23 2676 2699 2631 2662 43300 2662
2016-08-24 2657 2773 2657 2760 47900 2760
2016-08-25 2782 2807 2733 2786 40000 2786
2016-08-26 2797 2797 2672 2686 43500 2686
2016-08-29 2736 2890 2695 2820 90300 2820
2016-08-30 2825 2930 2821 2856 94600 2856
2016-08-31 2867 2900 2792 2799 44700 2799
2016-09-01 2799 2801 2740 2747 40400 2747
2016-09-02 2747 2830 2725 2820 43200 2820
2016-09-05 2847 3045 2800 3040 169700 3040
2016-09-06 3060 3315 3060 3205 287900 3205
2016-09-07 3235 3340 3205 3295 155300 3295
2016-09-08 3345 3460 3275 3300 233600 3300
2016-09-09 3275 3275 3120 3155 100200 3155
2016-09-12 3035 3115 2915 2998 118600 2998
2016-09-13 3040 3145 2968 3080 88800 3080
2016-09-14 3010 3030 2850 2912 102300 2912
2016-09-15 2852 2899 2760 2848 82800 2848
2016-09-16 2873 2877 2812 2853 32100 2853
2016-09-20 2803 2850 2766 2800 33700 2800
2016-09-21 2796 2878 2786 2813 37400 2813
2016-09-23 2831 2915 2830 2897 35900 2897
2016-09-26 2923 2923 2850 2863 24900 2863
2016-09-27 2813 2849 2781 2825 40000 2825
2016-09-28 2820 2900 2820 2894 29700 2894
2016-09-29 2886 2910 2853 2887 21700 2887
2016-09-30 2847 2886 2822 2825 31000 2825
2016-10-03 2817 2847 2817 2827 32800 2827
2016-10-04 2827 2841 2807 2825 31500 2825
2016-10-05 2813 2900 2813 2894 38100 2894
2016-10-06 2910 2919 2850 2865 32300 2865
2016-10-07 2841 2855 2803 2825 37100 2825
2016-10-11 2839 2848 2803 2809 160100 2809
2016-10-12 2800 2812 2738 2742 47100 2742
2016-10-13 2790 2790 2730 2775 19200 2775
2016-10-17 2721 2768 2700 2740 36500 2740
2016-10-19 2734 2745 2713 2722 19100 2722
2016-10-20 2713 3150 2686 2850 662100 2850
2016-10-21 2710 2743 2682 2682 186600 2682
2016-10-24 2662 2677 2580 2589 78800 2589
2016-10-25 2602 2680 2580 2592 43100 2592
2016-10-26 2592 2625 2591 2608 21100 2608
2016-10-27 2594 2610 2581 2590 22300 2590
2016-10-28 2593 2614 2580 2590 24300 2590
2016-10-31 2580 2590 2500 2516 46100 2516
2016-11-01 2520 2520 2482 2485 27300 2485
2016-11-02 2449 2459 2331 2435 67800 2435
2016-11-04 2375 2487 2375 2384 30500 2384
2016-11-07 2420 2689 2409 2567 116900 2567
2016-11-08 2580 2600 2497 2501 31500 2501
2016-11-09 2506 2556 2250 2350 69500 2350
2016-11-10 2500 2530 2430 2446 39000 2446
2016-11-11 2468 2495 2444 2454 32200 2454
2016-11-14 2454 2548 2400 2495 26200 2495
2016-11-15 2545 2545 2417 2514 30200 2514
2016-11-16 2548 2630 2505 2610 46400 2610
2016-11-17 2610 2639 2576 2599 34100 2599
2016-11-18 2616 2638 2598 2605 17900 2605
2016-11-21 2600 2650 2575 2650 26400 2650
2016-11-22 2651 2666 2623 2642 26300 2642
2016-11-24 2670 2670 2600 2604 25700 2604
2016-11-25 2609 2609 2545 2566 22400 2566
2016-11-28 2597 2640 2568 2630 23200 2630
2016-11-29 2610 2649 2587 2591 8600 2591
2016-11-30 2580 2585 2477 2540 31600 2540
2016-12-01 2542 2542 2485 2494 17700 2494
2016-12-02 2500 2512 2431 2441 40600 2441
2016-12-05 2431 2440 2380 2408 29200 2408
2016-12-06 2434 2440 2390 2415 49700 2415
2016-12-07 2395 2439 2394 2396 20100 2396
2016-12-08 2378 2399 2361 2361 30000 2361
2016-12-09 2312 2381 2312 2368 33900 2368
2016-12-12 2368 2427 2355 2416 26400 2416
2016-12-13 2411 2430 2377 2384 16400 2384
2016-12-14 2386 2524 2386 2436 35700 2436
2016-12-15 2434 2436 2373 2379 26700 2379
2016-12-16 2385 2410 2371 2378 24200 2378
2016-12-19 2356 2369 2334 2350 34500 2350
2016-12-20 2335 2359 2319 2324 24700 2324
2016-12-21 2317 2326 2263 2277 49300 2277
2016-12-22 2250 2300 2240 2280 25000 2280
2016-12-26 2292 2333 2292 2305 28600 2305
2016-12-27 2302 2345 2295 2317 30600 2317
2016-12-28 2316 2405 2315 2404 43000 2404
2016-12-29 2398 2413 2372 2383 25800 2383
2016-12-30 2382 2425 2364 2410 21100 2410


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。