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
2016-03-03 3215 3400 2703 3355 817100 3355
2016-03-04 2853 3030 2678 2678 611400 2678
2016-03-07 2578 2635 2411 2470 192900 2470
2016-03-08 2510 2520 2343 2407 65300 2407
2016-03-09 2357 2420 2151 2153 123100 2153
2016-03-10 2174 2277 2090 2130 79300 2130
2016-03-11 2120 2190 2089 2144 45100 2144
2016-03-14 2138 2138 2016 2034 48600 2034
2016-03-15 2019 2070 2010 2020 34300 2020
2016-03-16 2520 2520 2480 2520 251800 2520
2016-03-17 2320 2396 2238 2239 197700 2239
2016-03-18 2251 2300 2145 2198 49300 2198
2016-03-22 2287 2287 2162 2185 24800 2185
2016-03-23 2180 2215 2090 2215 24500 2215
2016-03-24 2220 2220 2111 2140 16600 2140
2016-03-25 2140 2140 2096 2125 10900 2125
2016-03-28 2100 2100 2039 2051 14600 2051
2016-03-29 2051 2100 2051 2092 5800 2092
2016-03-30 2100 2198 2093 2170 27100 2170
2016-03-31 2220 2245 2152 2152 17200 2152
2016-04-01 2111 2125 2010 2016 31300 2016
2016-04-04 2075 2077 2020 2073 9300 2073
2016-04-05 2071 2086 1921 1948 18700 1948
2016-04-06 1888 1910 1762 1808 23700 1808
2016-04-07 1823 1828 1775 1796 7900 1796
2016-04-08 1755 1855 1740 1835 8400 1835
2016-04-11 1835 1836 1765 1821 7200 1821
2016-04-12 1790 1840 1780 1819 5500 1819
2016-04-13 1899 1899 1835 1859 4700 1859
2016-04-14 1880 1998 1861 1944 15200 1944
2016-04-15 1959 1987 1900 1959 8400 1959
2016-04-18 1919 1919 1819 1869 8100 1869
2016-04-19 1935 1935 1893 1893 2600 1893
2016-04-20 1853 1932 1853 1873 5400 1873
2016-04-21 1913 1919 1881 1912 6500 1912
2016-04-22 1917 1937 1871 1882 8400 1882
2016-04-25 1937 1937 1890 1895 5400 1895
2016-04-26 1895 1907 1841 1845 6000 1845
2016-04-27 1826 1841 1826 1833 2500 1833
2016-04-28 1896 1896 1819 1829 4100 1829
2016-05-02 1775 1796 1771 1790 3900 1790
2016-05-06 1835 1884 1817 1884 4900 1884
2016-05-09 1920 1921 1885 1921 5900 1921
2016-05-10 2000 2010 1945 1995 17200 1995
2016-05-11 2055 2068 1996 2001 15600 2001
2016-05-12 2001 2002 1927 1927 6600 1927
2016-05-13 1888 1934 1872 1900 6100 1900
2016-05-16 1900 1912 1850 1871 4900 1871
2016-05-17 1838 1900 1836 1867 6300 1867
2016-05-18 1868 1878 1600 1665 24100 1665
2016-05-19 1632 1696 1631 1684 8400 1684
2016-05-20 1667 1674 1651 1674 2400 1674
2016-05-23 1690 1698 1677 1693 2600 1693
2016-05-24 1693 1716 1693 1697 3800 1697
2016-05-25 1700 1758 1697 1715 5600 1715
2016-05-26 1716 1721 1652 1665 10600 1665
2016-05-27 1665 1665 1610 1611 10400 1611
2016-05-30 1611 1620 1607 1620 4400 1620
2016-05-31 1700 1710 1650 1683 17200 1683
2016-06-01 1708 1768 1687 1767 16100 1767
2016-06-02 1767 1805 1705 1730 13500 1730
2016-06-03 1725 1754 1721 1731 6200 1731
2016-06-06 1731 1786 1731 1786 9400 1786
2016-06-07 1899 1899 1830 1880 12200 1880
2016-06-08 1960 1960 1921 1954 12400 1954
2016-06-09 1970 1981 1870 1885 13000 1885
2016-06-10 1900 1903 1822 1825 8400 1825
2016-06-13 1940 1940 1845 1924 16000 1924
2016-06-14 1856 1940 1796 1940 18300 1940
2016-06-15 1780 1810 1725 1741 25600 1741
2016-06-16 1734 1734 1403 1488 31200 1488
2016-06-17 1507 1597 1507 1590 18200 1590
2016-06-20 1550 1658 1550 1565 18700 1565
2016-06-21 1593 1593 1561 1578 6100 1578
2016-06-22 1589 1589 1520 1526 8300 1526
2016-06-23 1525 1526 1476 1492 6300 1492
2016-06-24 1522 1567 1350 1396 19200 1396
2016-06-27 1401 1465 1401 1445 5300 1445
2016-06-28 1445 1445 1415 1440 2100 1440
2016-06-29 1448 1538 1448 1537 7900 1537
2016-06-30 1610 1624 1578 1618 6900 1618
2016-07-01 1598 1640 1555 1640 4500 1640
2016-07-04 1650 1720 1650 1718 5100 1718
2016-07-05 1748 1750 1702 1745 5200 1745
2016-07-06 1710 1718 1682 1717 3600 1717
2016-07-07 1701 1711 1700 1708 1600 1708
2016-07-08 1685 1685 1630 1634 4600 1634
2016-07-11 1646 1683 1640 1641 2400 1641
2016-07-12 1700 1719 1660 1684 3600 1684
2016-07-13 1686 1700 1686 1700 900 1700
2016-07-14 1684 1698 1635 1644 4000 1644
2016-07-15 1625 1650 1616 1634 2500 1634
2016-07-19 1617 1657 1577 1657 1100 1657
2016-07-20 1711 1711 1624 1640 900 1640
2016-07-21 1680 1680 1655 1655 600 1655
2016-07-22 1645 1645 1610 1614 1100 1614
2016-07-25 1640 1640 1552 1600 1900 1600
2016-07-26 1600 1600 1551 1551 1300 1551
2016-07-27 1551 1551 1501 1501 2000 1501
2016-07-28 1558 1558 1500 1506 1200 1506
2016-07-29 1500 1510 1473 1480 1800 1480
2016-08-01 1490 1539 1490 1503 400 1503
2016-08-02 1496 1537 1496 1509 2800 1509
2016-08-03 1545 1780 1515 1572 32400 1572
2016-08-04 1630 1630 1524 1526 8200 1526
2016-08-05 1525 1525 1506 1516 3600 1516
2016-08-08 1504 1518 1504 1509 1100 1509
2016-08-09 1505 1508 1505 1508 200 1508
2016-08-10 1508 1510 1506 1510 1600 1510
2016-08-12 1511 1554 1511 1516 1300 1516
2016-08-15 1556 1564 1528 1529 1400 1529
2016-08-16 1517 1548 1517 1535 800 1535
2016-08-17 1515 1525 1512 1525 1500 1525
2016-08-18 1510 1511 1510 1510 1800 1510
2016-08-19 1510 1510 1510 1510 500 1510
2016-08-22 1525 1547 1525 1543 1300 1543
2016-08-23 1526 1543 1510 1520 1800 1520
2016-08-24 1510 1537 1510 1525 2500 1525
2016-08-25 1539 1632 1539 1612 8500 1612
2016-08-26 1650 1680 1630 1680 8500 1680
2016-08-29 1698 1736 1698 1718 4400 1718
2016-08-30 1715 1715 1652 1661 7600 1661
2016-08-31 1709 1709 1690 1690 2500 1690
2016-09-01 1698 1700 1666 1693 3600 1693
2016-09-02 1653 1653 1605 1643 4200 1643
2016-09-05 1619 1648 1619 1648 2500 1648
2016-09-06 1648 1648 1595 1614 4000 1614
2016-09-07 1597 1639 1597 1630 2600 1630
2016-09-08 1630 1700 1630 1663 3200 1663
2016-09-09 1688 1690 1640 1685 3500 1685
2016-09-12 1685 1725 1633 1649 5000 1649
2016-09-13 1641 1695 1640 1681 3000 1681
2016-09-14 1687 1690 1536 1593 20800 1593
2016-09-15 1473 1503 1448 1498 17100 1498
2016-09-16 1479 1499 1479 1488 4500 1488
2016-09-20 1548 1548 1502 1513 1800 1513
2016-09-21 1520 1550 1520 1550 3500 1550
2016-09-23 1541 1550 1531 1540 3700 1540
2016-09-26 1580 1580 1540 1540 3000 1540
2016-09-27 1530 1530 1502 1525 3800 1525
2016-09-28 1548 1553 1531 1544 1900 1544
2016-09-29 1544 1565 1531 1561 4300 1561
2016-09-30 1525 1602 1525 1600 11600 1600
2016-10-03 1640 1648 1601 1625 4700 1625
2016-10-04 1585 1637 1578 1604 3500 1604
2016-10-05 1585 1637 1585 1620 5000 1620
2016-10-06 1620 1684 1620 1647 3800 1647
2016-10-07 1685 1764 1679 1763 27000 1763
2016-10-11 1774 2100 1765 1852 37100 1852
2016-10-12 1841 1852 1805 1805 5500 1805
2016-10-13 1885 1885 1860 1860 2300 1860
2016-10-17 1790 1819 1770 1770 1300 1770
2016-10-19 1804 1915 1804 1881 10800 1881
2016-10-20 1881 1910 1826 1871 6900 1871
2016-10-21 1844 1910 1844 1895 1000 1895
2016-10-24 1935 1935 1882 1882 3200 1882
2016-10-25 1920 1920 1788 1801 4300 1801
2016-10-26 1800 1839 1785 1786 3500 1786
2016-10-27 1789 1828 1789 1795 1100 1795
2016-10-28 1800 1809 1760 1801 5900 1801
2016-11-01 1822 1826 1800 1820 2200 1820
2016-11-02 1800 1810 1774 1775 1600 1775
2016-11-04 1760 1780 1723 1750 5600 1750
2016-11-07 1888 1888 1821 1833 3100 1833
2016-11-08 1850 1860 1800 1808 4700 1808
2016-11-09 1789 1789 1655 1710 8900 1710
2016-11-10 1780 1815 1774 1815 6400 1815
2016-11-11 1783 1819 1700 1710 4100 1710
2016-11-14 1713 1713 1713 1713 100 1713
2016-11-15 1713 1713 1664 1668 5400 1668
2016-11-16 1652 1668 1652 1655 1000 1655
2016-11-17 1655 1660 1638 1660 4000 1660
2016-11-18 1650 1700 1639 1639 2800 1639
2016-11-21 1599 1600 1518 1584 32000 1584
2016-11-22 1561 1561 1545 1550 9600 1550
2016-11-24 1584 1587 1558 1561 1000 1561
2016-11-25 1562 1581 1562 1575 1100 1575
2016-11-28 1575 1587 1570 1570 1200 1570
2016-11-29 1585 1585 1575 1575 8800 1575
2016-11-30 1580 1580 1570 1571 1100 1571
2016-12-01 1560 1574 1555 1565 5100 1565
2016-12-02 1538 1557 1525 1525 5400 1525
2016-12-05 1525 1525 1508 1509 4100 1509
2016-12-06 1499 1500 1486 1486 10800 1486
2016-12-07 1482 1499 1482 1499 3100 1499
2016-12-08 1525 1525 1510 1510 5200 1510
2016-12-09 1502 1539 1500 1532 2900 1532
2016-12-12 1529 1529 1500 1500 2400 1500
2016-12-13 1518 1518 1511 1512 1400 1512
2016-12-14 1512 1512 1476 1510 4600 1510
2016-12-15 1510 1510 1460 1461 5900 1461
2016-12-16 1453 1471 1420 1433 17600 1433
2016-12-19 1403 1440 1403 1414 9300 1414
2016-12-20 1420 1435 1410 1425 4600 1425
2016-12-21 1425 1425 1405 1415 46000 1415
2016-12-22 1419 1420 1395 1410 13400 1410
2016-12-26 1391 1404 1391 1392 4000 1392
2016-12-27 1412 1412 1375 1397 9100 1397
2016-12-28 1398 1417 1384 1417 1500 1417
2016-12-29 1462 1462 1381 1403 5100 1403
2016-12-30 1401 1422 1401 1405 1000 1405


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。