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
2010-01-04 47500 48000 47300 47950 109 479.5
2010-01-05 48300 49500 48150 48150 180 481.5
2010-01-06 48400 48750 48300 48400 183 484
2010-01-07 48500 48700 48050 48350 190 483.5
2010-01-08 48350 48600 48200 48500 112 485
2010-01-12 48650 49450 48500 48850 211 488.5
2010-01-13 49450 49500 48500 49000 211 490
2010-01-14 48700 50000 48700 49950 262 499.5
2010-01-15 50400 57000 50000 56000 1503 560
2010-01-18 54200 56300 53700 54800 492 548
2010-01-19 54800 54800 52600 53800 180 538
2010-01-20 53600 55000 52200 53000 213 530
2010-01-21 52000 53500 52000 53400 136 534
2010-01-22 52400 53700 51300 53200 188 532
2010-01-25 52000 55800 52000 55000 207 550
2010-01-26 55800 56300 54000 55300 202 553
2010-01-27 54500 55400 53400 54500 146 545
2010-01-28 53500 54500 52700 53500 150 535
2010-01-29 54300 54600 53200 53500 93 535
2010-02-01 53600 53600 51000 52900 101 529
2010-02-02 52600 53200 51900 53200 182 532
2010-02-03 53100 59100 53100 58500 541 585
2010-02-04 58700 64500 58000 60900 1576 609
2010-02-05 56900 58000 53500 55700 740 557
2010-02-08 54700 58700 53800 56300 321 563
2010-02-09 56000 56000 53100 55200 231 552
2010-02-10 55300 56300 53400 54000 197 540
2010-02-12 54500 56400 53000 56400 203 564
2010-02-15 57400 61300 54100 55000 836 550
2010-02-16 55000 56300 53500 55500 330 555
2010-02-17 56200 56200 53000 53000 355 530
2010-02-18 52900 55700 52900 54000 208 540
2010-02-19 54300 55000 53100 53900 239 539
2010-02-22 53800 55300 53200 54100 142 541
2010-02-23 54400 59000 53700 56700 583 567
2010-02-24 56900 61000 56200 58700 667 587
2010-02-25 61200 62800 58800 58800 1055 588
2010-02-26 60800 68600 60100 66100 1720 661
2010-03-01 67000 76100 66500 75000 4047 750
2010-03-02 72000 72800 67500 69400 1402 694
2010-03-03 68900 72600 66600 68000 1027 680
2010-03-04 68600 71000 65600 65600 655 656
2010-03-05 66600 69700 65400 65400 541 654
2010-03-08 67400 69900 65400 69900 665 699
2010-03-09 69900 74100 66000 69200 1170 692
2010-03-10 68000 69200 66400 66800 414 668
2010-03-11 66800 69300 66700 68100 241 681
2010-03-12 69000 71900 67800 71900 1137 719
2010-03-15 74900 81400 73000 80000 2461 800
2010-03-16 82900 84900 79900 81600 2204 816
2010-03-17 79600 89500 78500 85600 2318 856
2010-03-18 84100 86800 82000 86000 908 860
2010-03-19 89000 92900 85200 86200 1905 862
2010-03-23 87200 93600 86200 91300 1780 913
2010-03-24 93800 98800 91300 98000 2428 980
2010-03-25 96300 96400 90200 92200 1346 922
2010-03-26 90800 107200 86700 104500 5068 1045
2010-03-29 101500 103800 98000 99100 2424 991
2010-03-30 104200 113500 103600 108000 3264 1080
2010-03-31 108000 113400 104000 109700 2090 1097
2010-04-01 107600 118800 107100 115000 2287 1150
2010-04-02 113500 114500 107000 110200 1976 1102
2010-04-05 108600 111000 100400 108000 1252 1080
2010-04-06 109500 114000 103100 105800 1241 1058
2010-04-07 104700 105900 101100 104000 1080 1040
2010-04-08 103000 109500 103000 103500 1099 1035
2010-04-09 105200 107700 103600 104300 607 1043
2010-04-12 101300 117900 101300 113600 2970 1136
2010-04-13 113700 117200 112900 114300 890 1143
2010-04-14 126000 137000 125300 129300 2871 1293
2010-04-15 132300 136800 126100 127000 2041 1270
2010-04-16 127100 129500 121000 123100 1035 1231
2010-04-19 117000 118000 114000 115000 1951 1150
2010-04-20 117000 118000 105300 105600 1381 1056
2010-04-21 108600 114000 108200 113600 986 1136
2010-04-22 110600 116200 110600 116200 858 1162
2010-04-23 125000 125500 119100 119900 1429 1199
2010-04-26 122900 123400 120500 121000 759 1210
2010-04-27 141900 151000 139600 151000 5122 1510
2010-04-28 170500 191000 170200 191000 11943 1910
2010-04-30 193300 214000 186100 190000 15588 1900
2010-05-06 186000 198700 169200 172100 6498 1721
2010-05-07 158000 168200 151500 166100 4759 1661
2010-05-10 162100 164500 145300 147900 4599 1479
2010-05-11 158900 160900 140000 141500 3683 1415
2010-05-12 142300 157900 133600 134700 5816 1347
2010-05-13 143700 163600 137300 154500 6097 1545
2010-05-14 146500 184000 143500 183300 10543 1833
2010-05-17 179300 192500 159600 162000 6650 1620
2010-05-18 167000 171900 142100 149000 3967 1490
2010-05-19 146000 157000 138200 153700 3998 1537
2010-05-20 149700 155700 135800 136300 3258 1363
2010-05-21 127300 131800 125600 126900 4206 1269
2010-05-24 129900 133700 120900 121900 2982 1219
2010-05-25 123800 129200 104600 108800 4821 1088
2010-05-26 113000 113900 98200 108800 6245 1088
2010-05-27 105800 123500 103500 121400 5417 1214
2010-05-28 127400 133500 118000 126300 5787 1263
2010-05-31 123300 136800 123100 132100 3069 1321
2010-06-01 132000 134300 125300 128000 2257 1280
2010-06-02 125600 132000 120400 120900 2556 1209
2010-06-03 126900 129700 122300 124300 1674 1243
2010-06-04 124700 137800 123100 133100 5234 1331
2010-06-07 125100 128000 119000 122300 3551 1223
2010-06-08 120000 127000 119500 122200 2076 1222
2010-06-09 123700 125500 112200 114100 2103 1141
2010-06-10 114600 120500 111500 120500 1510 1205
2010-06-11 125000 125900 119000 120000 1041 1200
2010-06-14 121400 124800 120100 120400 1205 1204
2010-06-15 122100 128000 119600 126700 1833 1267
2010-06-16 128400 136000 125300 134000 3272 1340
2010-06-17 133500 139000 126000 127000 2165 1270
2010-06-18 128000 128000 121000 122200 885 1222
2010-06-21 121900 126600 120600 124800 869 1248
2010-06-22 121900 124500 120300 121800 598 1218
2010-06-23 119100 120000 116100 117400 733 1174
2010-06-24 116700 120900 115600 117000 763 1170
2010-06-25 116000 116700 106100 106600 1163 1066
2010-06-28 106600 107500 91200 93800 2421 938
2010-06-29 98300 98800 88300 93000 2409 930
2010-06-30 90000 99400 87000 98000 1714 980
2010-07-01 95100 95200 90200 90800 1307 908
2010-07-02 90800 97500 90300 95000 1006 950
2010-07-05 92000 104200 92000 103000 1557 1030
2010-07-06 101300 106700 99000 104800 1357 1048
2010-07-07 107300 113500 105000 105200 1935 1052
2010-07-08 111200 114000 105100 105700 1107 1057
2010-07-09 106300 107100 101100 105400 905 1054
2010-07-12 103000 106000 101700 101700 401 1017
2010-07-13 101700 103900 99700 100100 402 1001
2010-07-14 102400 104600 99300 101100 509 1011
2010-07-15 99200 100100 97000 99100 876 991
2010-07-16 96100 97800 91100 92400 795 924
2010-07-20 89800 94300 89100 92200 470 922
2010-07-21 93200 94200 90000 91900 486 919
2010-07-22 89600 90600 83300 83300 1126 833
2010-07-23 85400 88000 84100 86500 736 865
2010-07-26 87000 91900 86800 90900 572 909
2010-07-27 92100 95500 91000 94000 634 940
2010-07-28 94100 94400 91000 92500 590 925
2010-07-29 91700 92900 90200 90200 367 902
2010-07-30 90300 91400 86000 90300 662 903
2010-08-02 88800 90000 86100 87100 254 871
2010-08-03 88600 89900 86000 86700 270 867
2010-08-04 86000 87200 83200 84100 356 841
2010-08-05 85800 88000 84700 85000 269 850
2010-08-06 84000 87300 83300 85400 342 854
2010-08-09 85000 87600 83900 86000 323 860
2010-08-10 86000 87600 84200 85200 160 852
2010-08-11 89700 96600 85800 86000 2493 860
2010-08-12 83800 90600 80300 90600 967 906
2010-08-13 89100 95100 87000 87200 624 872
2010-08-16 86500 93500 85500 92600 764 926
2010-08-17 91600 101700 90300 98300 2305 983
2010-08-18 101300 103000 96100 97000 1176 970
2010-08-19 96100 106700 94100 104700 1491 1047
2010-08-20 101700 104700 98900 99900 1092 999
2010-08-23 104000 107300 101200 105700 902 1057
2010-08-24 105100 105100 100200 100200 657 1002
2010-08-25 99600 104000 98000 99300 760 993
2010-08-26 101000 103400 99900 103000 498 1030
2010-08-27 102500 106200 101000 105800 671 1058
2010-08-30 108800 109500 103100 103100 926 1031
2010-08-31 101200 102400 98000 99000 793 990
2010-09-01 99100 101000 97500 97500 557 975
2010-09-02 99700 100500 92800 94600 722 946
2010-09-03 94700 98700 93300 98000 545 980
2010-09-06 101000 105500 100000 105200 1032 1052
2010-09-07 106600 122200 104600 112700 3544 1127
2010-09-08 109700 112400 108000 109000 737 1090
2010-09-09 111000 124600 111000 120500 2359 1205
2010-09-10 123500 135000 118100 132000 2999 1320
2010-09-13 140000 146000 132700 135100 3028 1351
2010-09-14 135200 135200 124400 125300 2216 1253
2010-09-15 123300 131700 121000 127500 1325 1275
2010-09-16 126600 128000 120300 121000 991 1210
2010-09-17 121000 124400 117100 120100 986 1201
2010-09-21 120100 126500 119000 122300 1129 1223
2010-09-22 121000 122500 117300 117300 549 1173
2010-09-24 115400 115800 112400 112700 484 1127
2010-09-27 114500 121500 108100 109800 1840 1098
2010-09-28 108700 124000 105400 122000 2160 1220
2010-09-29 124900 129100 122300 123600 1171 1236
2010-09-30 124100 124500 114200 114800 1226 1148
2010-10-01 114900 116700 110000 110600 1086 1106
2010-10-04 109200 114200 108200 108200 636 1082
2010-10-05 105600 112500 105500 107000 777 1070
2010-10-06 110000 114000 107000 110900 882 1109
2010-10-07 110000 111500 108000 109000 556 1090
2010-10-08 106900 109700 105800 106400 739 1064
2010-10-12 104000 108500 103200 103600 465 1036
2010-10-13 103500 108800 101600 102500 612 1025
2010-10-14 102500 104300 100700 100700 425 1007
2010-10-15 100400 108600 99100 106000 1295 1060
2010-10-18 104500 107000 103500 106000 360 1060
2010-10-19 106400 112500 105100 111200 706 1112
2010-10-20 110500 111000 106800 109200 400 1092
2010-10-21 109600 110400 107200 107400 346 1074
2010-10-22 108800 110000 106500 107500 445 1075
2010-10-25 107500 108400 105000 105400 299 1054
2010-10-26 105400 106800 103500 103600 201 1036
2010-10-27 103500 106000 102800 102800 370 1028
2010-10-28 103200 103900 101000 101300 221 1013
2010-10-29 102700 107500 101500 107000 315 1070
2010-11-01 105100 107100 102800 105500 185 1055
2010-11-02 105600 106000 102800 102900 203 1029
2010-11-04 102800 104200 101000 102000 246 1020
2010-11-05 104000 107400 103500 105900 325 1059
2010-11-08 108500 112700 106100 112000 518 1120
2010-11-09 113100 116800 112600 114700 632 1147
2010-11-10 115700 119700 114200 115300 852 1153
2010-11-11 116500 116800 112800 114900 655 1149
2010-11-12 107000 110700 106000 108300 901 1083
2010-11-15 106500 107500 102500 104800 943 1048
2010-11-16 104800 106500 103000 106100 389 1061
2010-11-17 104000 108800 103600 107900 518 1079
2010-11-18 108600 112200 108200 110000 757 1100
2010-11-19 112000 112000 106200 107000 492 1070
2010-11-22 109600 111500 107500 110000 726 1100
2010-11-24 105100 109600 105100 109200 903 1092
2010-11-25 113000 123300 109500 121500 3978 1215
2010-11-26 123500 124900 116000 117000 2920 1170
2010-11-29 120000 123300 115000 116000 1577 1160
2010-11-30 116000 119000 111200 113500 1082 1135
2010-12-01 112500 116500 111100 112400 856 1124
2010-12-02 115400 118300 112500 113200 1305 1132
2010-12-03 114000 114400 111300 111700 971 1117
2010-12-06 112200 117700 112100 117500 1852 1175
2010-12-07 118000 118000 114800 115600 1078 1156
2010-12-08 117000 119300 115700 116200 942 1162
2010-12-09 116600 117800 112500 113500 955 1135
2010-12-10 113500 115400 113000 113600 466 1136
2010-12-13 115000 121000 114300 119400 1597 1194
2010-12-14 121300 123800 119000 121500 2061 1215
2010-12-15 124500 124500 117000 119000 1776 1190
2010-12-16 118500 122300 116400 122000 1137 1220
2010-12-17 122800 133500 122400 131300 4741 1313
2010-12-20 128300 134000 126100 129200 2339 1292
2010-12-21 131500 131700 127500 131500 1085 1315
2010-12-22 133500 138500 124900 125600 2832 1256
2010-12-24 124200 126800 120600 121100 1851 1211
2010-12-27 122200 123900 121400 122500 638 1225
2010-12-28 123800 124400 120500 121000 760 1210
2010-12-29 120100 124300 120000 121000 1123 1210
2010-12-30 121400 122000 116400 118800 1251 1188


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。