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。
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
2006-01-04 1500000 1580000 1470000 1550000 969 15500
2006-01-05 1490000 1500000 1410000 1420000 1882 14200
2006-01-06 1390000 1420000 1350000 1380000 2033 13800
2006-01-10 1400000 1400000 1350000 1350000 638 13500
2006-01-11 1340000 1430000 1320000 1410000 919 14100
2006-01-12 1400000 1420000 1350000 1380000 1630 13800
2006-01-13 1380000 1480000 1370000 1450000 3763 14500
2006-01-16 1420000 1440000 1390000 1400000 910 14000
2006-01-17 1320000 1360000 1200000 1200000 3267 12000
2006-01-18 1160000 1270000 1000000 1200000 3492 12000
2006-01-19 1160000 1290000 1160000 1190000 2262 11900
2006-01-20 1230000 1240000 1030000 1040000 2722 10400
2006-01-23 1000000 1020000 940000 961000 1773 9610
2006-01-24 1040000 1070000 1020000 1070000 925 10700
2006-01-25 1150000 1230000 1140000 1200000 2465 12000
2006-01-26 1220000 1270000 1220000 1220000 1556 12200
2006-01-27 1230000 1250000 1200000 1220000 439 12200
2006-01-30 1210000 1220000 1180000 1190000 649 11900
2006-01-31 1190000 1210000 1180000 1210000 394 12100
2006-02-01 1230000 1260000 1170000 1180000 1047 11800
2006-02-02 1200000 1210000 1120000 1150000 746 11500
2006-02-03 1140000 1200000 1110000 1200000 479 12000
2006-02-06 1240000 1240000 1180000 1230000 526 12300
2006-02-07 1230000 1310000 1220000 1300000 1132 13000
2006-02-08 1310000 1330000 1250000 1270000 735 12700
2006-02-09 1290000 1300000 1220000 1270000 548 12700
2006-02-10 1250000 1260000 1150000 1180000 999 11800
2006-02-13 1160000 1170000 1030000 1070000 715 10700
2006-02-14 1010000 1100000 970000 1080000 1824 10800
2006-02-15 1120000 1140000 1080000 1120000 650 11200
2006-02-16 1080000 1110000 1040000 1090000 578 10900
2006-02-17 1070000 1090000 998000 1010000 803 10100
2006-02-20 970000 1050000 958000 1000000 917 10000
2006-02-21 1030000 1070000 1020000 1060000 1097 10600
2006-02-22 1000000 1000000 861000 947000 4324 9470
2006-02-23 977000 1050000 960000 1030000 1428 10300
2006-02-24 1030000 1100000 1030000 1060000 1110 10600
2006-02-27 1070000 1080000 981000 1000000 955 10000
2006-02-28 990000 990000 950000 950000 1541 9500
2006-03-01 910000 936000 885000 905000 1810 9050
2006-03-02 926000 935000 873000 893000 1344 8930
2006-03-03 895000 923000 870000 875000 1071 8750
2006-03-06 885000 975000 875000 975000 1932 9750
2006-03-07 960000 965000 925000 937000 886 9370
2006-03-08 940000 990000 920000 981000 560 9810
2006-03-09 990000 1020000 970000 985000 1090 9850
2006-03-10 980000 1010000 968000 1010000 922 10100
2006-03-13 1030000 1030000 1000000 1010000 608 10100
2006-03-14 1020000 1040000 960000 982000 1115 9820
2006-03-15 983000 997000 972000 979000 441 9790
2006-03-16 975000 980000 921000 936000 652 9360
2006-03-17 933000 936000 905000 922000 770 9220
2006-03-20 932000 961000 931000 935000 518 9350
2006-03-22 940000 957000 921000 928000 617 9280
2006-03-23 948000 948000 921000 927000 393 9270
2006-03-24 933000 1010000 927000 977000 1789 9770
2006-03-27 997000 1040000 981000 1020000 2456 10200
2006-03-28 1010000 1020000 992000 1020000 794 10200
2006-03-29 1010000 1110000 1000000 1080000 1869 10800
2006-03-30 1100000 1140000 1100000 1120000 1130 11200
2006-03-31 1100000 1190000 1100000 1170000 2402 11700
2006-04-03 1190000 1190000 1110000 1140000 1549 11400
2006-04-04 1160000 1230000 1140000 1210000 1543 12100
2006-04-05 1230000 1230000 1120000 1160000 1026 11600
2006-04-06 1140000 1160000 1120000 1140000 473 11400
2006-04-07 1140000 1140000 1090000 1120000 431 11200
2006-04-10 1120000 1150000 1090000 1130000 478 11300
2006-04-11 1130000 1150000 1110000 1110000 413 11100
2006-04-12 1090000 1120000 1070000 1090000 488 10900
2006-04-13 1100000 1110000 1040000 1060000 985 10600
2006-04-14 1050000 1070000 1040000 1050000 537 10500
2006-04-17 1050000 1060000 991000 999000 967 9990
2006-04-18 995000 1010000 980000 1010000 920 10100
2006-04-19 1050000 1050000 1010000 1030000 695 10300
2006-04-20 1010000 1020000 987000 987000 475 9870
2006-04-21 970000 974000 912000 920000 1250 9200
2006-04-24 900000 911000 872000 875000 2786 8750
2006-04-25 895000 927000 891000 918000 1675 9180
2006-04-26 908000 911000 879000 894000 1541 8940
2006-04-27 900000 912000 888000 890000 665 8900
2006-04-28 886000 895000 866000 870000 1259 8700
2006-05-01 888000 890000 871000 873000 592 8730
2006-05-02 874000 879000 863000 870000 1001 8700
2006-05-08 887000 930000 876000 930000 1261 9300
2006-05-09 928000 929000 901000 910000 662 9100
2006-05-10 890000 899000 864000 873000 1096 8730
2006-05-11 883000 887000 826000 829000 1352 8290
2006-05-12 799000 808000 782000 789000 2065 7890
2006-05-15 788000 800000 770000 788000 1176 7880
2006-05-16 784000 784000 688000 703000 2092 7030
2006-05-17 733000 733000 653000 708000 4214 7080
2006-05-18 678000 720000 650000 701000 5070 7010
2006-05-19 693000 746000 669000 740000 3826 7400
2006-05-22 760000 787000 740000 741000 2960 7410
2006-05-23 731000 767000 727000 730000 1571 7300
2006-05-24 750000 755000 726000 755000 1461 7550
2006-05-25 745000 755000 733000 742000 1479 7420
2006-05-26 752000 755000 710000 727000 1165 7270
2006-05-29 723000 729000 665000 675000 1781 6750
2006-05-30 665000 694000 654000 692000 1426 6920
2006-05-31 662000 681000 656000 661000 932 6610
2006-06-01 681000 689000 653000 663000 1421 6630
2006-06-02 643000 674000 585000 656000 3418 6560
2006-06-05 658000 709000 634000 697000 1680 6970
2006-06-06 671000 720000 665000 686000 496 6860
2006-06-07 696000 723000 681000 687000 870 6870
2006-06-08 657000 685000 657000 677000 799 6770
2006-06-09 695000 717000 667000 710000 1066 7100
2006-06-12 720000 763000 701000 760000 1188 7600
2006-06-13 740000 754000 693000 693000 1377 6930
2006-06-14 683000 765000 683000 736000 2041 7360
2006-06-15 761000 769000 743000 759000 1793 7590
2006-06-16 819000 859000 796000 859000 2088 8590
2006-06-19 849000 959000 824000 905000 5112 9050
2006-06-20 895000 919000 848000 859000 1377 8590
2006-06-21 859000 913000 843000 893000 1001 8930
2006-06-22 903000 918000 862000 888000 1650 8880
2006-06-23 868000 900000 853000 862000 1077 8620
2006-06-26 870000 882000 851000 851000 476 8510
2006-06-27 857000 875000 850000 862000 727 8620
2006-06-28 852000 867000 851000 855000 270 8550
2006-06-29 859000 874000 850000 874000 791 8740
2006-06-30 894000 911000 880000 904000 1351 9040
2006-07-03 931000 993000 929000 968000 5129 9680
2006-07-04 975000 997000 940000 993000 3260 9930
2006-07-05 973000 987000 943000 951000 1811 9510
2006-07-06 941000 975000 915000 946000 1429 9460
2006-07-07 947000 954000 893000 898000 769 8980
2006-07-10 868000 933000 848000 924000 1921 9240
2006-07-11 904000 914000 863000 866000 1082 8660
2006-07-12 862000 875000 835000 841000 1325 8410
2006-07-13 830000 864000 824000 856000 1135 8560
2006-07-14 845000 874000 830000 857000 679 8570
2006-07-18 851000 857000 757000 757000 1560 7570
2006-07-19 763000 787000 705000 780000 1713 7800
2006-07-20 820000 832000 809000 820000 1059 8200
2006-07-21 780000 814000 778000 801000 459 8010
2006-07-24 783000 810000 773000 809000 352 8090
2006-07-25 759000 769000 709000 709000 2896 7090
2006-07-26 700000 729000 671000 673000 1447 6730
2006-07-27 665000 694000 636000 686000 2605 6860
2006-07-28 683000 720000 673000 700000 739 7000
2006-07-31 710000 800000 702000 799000 1711 7990
2006-08-01 770000 840000 770000 809000 1075 8090
2006-08-02 814000 863000 798000 848000 821 8480
2006-08-03 859000 880000 836000 863000 1162 8630
2006-08-04 873000 883000 830000 856000 629 8560
2006-08-07 847000 853000 778000 785000 1123 7850
2006-08-08 782000 790000 734000 761000 1416 7610
2006-08-09 764000 805000 757000 793000 601 7930
2006-08-10 779000 802000 775000 799000 416 7990
2006-08-11 800000 804000 778000 780000 433 7800
2006-08-14 786000 807000 778000 785000 357 7850
2006-08-15 784000 815000 781000 803000 745 8030
2006-08-16 858000 895000 850000 855000 1789 8550
2006-08-17 875000 889000 840000 869000 1050 8690
2006-08-18 875000 885000 869000 873000 499 8730
2006-08-21 873000 876000 851000 851000 256 8510
2006-08-22 844000 859000 844000 851000 217 8510
2006-08-23 846000 853000 832000 842000 299 8420
2006-08-24 832000 841000 827000 832000 426 8320
2006-08-25 832000 875000 832000 835000 654 8350
2006-08-28 830000 840000 781000 789000 565 7890
2006-08-29 809000 809000 775000 784000 528 7840
2006-08-30 784000 790000 756000 765000 525 7650
2006-08-31 759000 793000 756000 777000 516 7770
2006-09-01 767000 778000 761000 770000 198 7700
2006-09-04 780000 806000 778000 801000 410 8010
2006-09-05 803000 814000 791000 796000 270 7960
2006-09-06 798000 799000 780000 782000 150 7820
2006-09-07 772000 784000 763000 770000 237 7700
2006-09-08 765000 784000 758000 783000 249 7830
2006-09-11 793000 804000 778000 778000 306 7780
2006-09-12 768000 785000 765000 776000 278 7760
2006-09-13 783000 786000 736000 741000 335 7410
2006-09-14 735000 745000 718000 720000 442 7200
2006-09-15 680000 705000 653000 687000 2302 6870
2006-09-19 690000 695000 670000 678000 1093 6780
2006-09-20 650000 663000 637000 644000 834 6440
2006-09-21 664000 690000 647000 678000 1697 6780
2006-09-22 672000 680000 655000 656000 998 6560
2006-09-25 656000 663000 640000 641000 669 6410
2006-09-26 681000 711000 679000 694000 1960 6940
2006-09-27 724000 727000 706000 714000 581 7140
2006-09-28 716000 729000 706000 724000 889 7240
2006-09-29 726000 729000 716000 720000 385 7200
2006-10-02 719000 750000 716000 742000 714 7420
2006-10-03 736000 784000 732000 764000 1134 7640
2006-10-04 800000 813000 787000 787000 1927 7870
2006-10-05 820000 835000 810000 834000 1107 8340
2006-10-06 825000 834000 787000 809000 780 8090
2006-10-10 779000 791000 730000 743000 1433 7430
2006-10-11 773000 776000 732000 750000 1553 7500
2006-10-12 740000 788000 738000 781000 1283 7810
2006-10-13 801000 820000 796000 816000 799 8160
2006-10-16 816000 845000 807000 844000 878 8440
2006-10-17 834000 852000 818000 825000 895 8250
2006-10-18 805000 848000 789000 845000 1335 8450
2006-10-19 855000 887000 844000 855000 1336 8550
2006-10-20 854000 860000 821000 824000 631 8240
2006-10-23 811000 832000 811000 821000 799 8210
2006-10-24 862000 864000 841000 842000 803 8420
2006-10-25 859000 859000 822000 825000 468 8250
2006-10-26 835000 847000 825000 841000 491 8410
2006-10-27 839000 844000 835000 837000 239 8370
2006-10-30 819000 825000 810000 814000 273 8140
2006-10-31 824000 824000 802000 807000 478 8070
2006-11-01 807000 835000 798000 814000 666 8140
2006-11-02 810000 825000 794000 797000 387 7970
2006-11-06 787000 795000 779000 785000 236 7850
2006-11-07 790000 800000 770000 770000 445 7700
2006-11-08 790000 798000 754000 759000 965 7590
2006-11-09 763000 770000 740000 770000 439 7700
2006-11-10 770000 771000 753000 756000 237 7560
2006-11-13 741000 748000 721000 725000 240 7250
2006-11-14 730000 759000 730000 758000 281 7580
2006-11-15 763000 776000 757000 764000 296 7640
2006-11-16 770000 795000 762000 764000 570 7640
2006-11-17 760000 760000 734000 749000 481 7490
2006-11-20 718000 719000 685000 692000 1034 6920
2006-11-21 689000 693000 656000 664000 1135 6640
2006-11-22 663000 722000 660000 714000 1011 7140
2006-11-24 694000 704000 683000 702000 820 7020
2006-11-27 712000 743000 701000 737000 969 7370
2006-11-28 724000 760000 723000 750000 878 7500
2006-11-29 780000 828000 776000 814000 1830 8140
2006-11-30 805000 818000 796000 814000 714 8140
2006-12-01 809000 819000 797000 797000 261 7970
2006-12-04 780000 797000 778000 787000 617 7870
2006-12-05 799000 799000 772000 778000 687 7780
2006-12-06 778000 815000 774000 801000 938 8010
2006-12-07 802000 823000 790000 822000 810 8220
2006-12-08 804000 810000 781000 786000 1584 7860
2006-12-11 771000 771000 738000 747000 1495 7470
2006-12-12 740000 748000 726000 732000 998 7320
2006-12-13 724000 730000 705000 706000 1357 7060
2006-12-14 700000 715000 694000 714000 2394 7140
2006-12-15 714000 742000 704000 717000 2303 7170
2006-12-18 710000 748000 666000 738000 4377 7380
2006-12-19 718000 722000 675000 682000 2658 6820
2006-12-20 698000 705000 663000 664000 4187 6640
2006-12-21 670000 672000 650000 667000 2116 6670
2006-12-22 687000 687000 654000 674000 1802 6740
2006-12-25 668000 669000 650000 656000 1537 6560
2006-12-26 659000 676000 652000 675000 1108 6750
2006-12-27 685000 693000 675000 675000 1128 6750
2006-12-28 678000 683000 657000 663000 933 6630
2006-12-29 659000 659000 651000 656000 467 6560


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。