個別株価データ

個別株価データ

マザーズ(サービス業)
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 1588 1630 1570 1589 13000 794.5
2016-01-05 1581 1637 1580 1634 12100 817
2016-01-06 1650 1650 1574 1588 12000 794
2016-01-07 1600 1625 1577 1577 5800 788.5
2016-01-08 1540 1590 1521 1590 12400 795
2016-01-12 1590 1590 1507 1516 12300 758
2016-01-13 1532 1564 1510 1550 7800 775
2016-01-14 1503 1514 1440 1514 13100 757
2016-01-15 1520 1527 1462 1478 8100 739
2016-01-18 1400 1401 1331 1398 18800 699
2016-01-19 1398 1401 1361 1388 4600 694
2016-01-20 1397 1397 1254 1254 13000 627
2016-01-21 1240 1292 1185 1187 14300 593.5
2016-01-22 1204 1279 1190 1241 9200 620.5
2016-01-25 1271 1409 1270 1353 16400 676.5
2016-01-26 1350 1447 1313 1446 12100 723
2016-01-27 1416 1430 1351 1399 17800 699.5
2016-01-28 1414 1414 1363 1379 7800 689.5
2016-01-29 1409 1410 1326 1400 10500 700
2016-02-01 1409 1420 1370 1415 10900 707.5
2016-02-02 1398 1452 1398 1439 4500 719.5
2016-02-03 1409 1409 1395 1404 4200 702
2016-02-04 1494 1494 1392 1392 10800 696
2016-02-05 1692 1692 1692 1692 27300 846
2016-02-08 1700 2092 1558 2092 870500 1046
2016-02-09 1872 2527 1821 2140 1530800 1070
2016-02-10 2190 2470 2018 2330 847900 1165
2016-02-12 2160 2288 1830 1831 337400 915.5
2016-02-15 2050 2077 1707 1890 216700 945
2016-02-16 1858 1940 1800 1885 110400 942.5
2016-02-17 1965 2150 1912 2035 195300 1017.5
2016-02-18 2109 2144 2019 2070 90800 1035
2016-02-19 2050 2469 2013 2399 287100 1199.5
2016-02-22 2349 2720 2280 2563 451000 1281.5
2016-02-23 2513 2768 2402 2402 250500 1201
2016-02-24 2252 2400 2180 2238 107900 1119
2016-02-25 2238 2489 2238 2350 75400 1175
2016-02-26 2330 2419 2234 2308 45800 1154
2016-02-29 2260 2399 2260 2399 26000 1199.5
2016-03-01 2400 2430 2323 2400 31500 1200
2016-03-02 2460 2460 2382 2382 28500 1191
2016-03-03 2416 2545 2416 2465 41600 1232.5
2016-03-04 2475 2680 2446 2650 80800 1325
2016-03-07 2670 2821 2621 2808 80800 1404
2016-03-08 2880 2885 2590 2725 75800 1362.5
2016-03-09 2670 2999 2612 2891 85900 1445.5
2016-03-10 2940 2978 2804 2877 46200 1438.5
2016-03-11 3100 3380 3080 3380 227100 1690
2016-03-14 3660 4080 3550 4080 145700 2040
2016-03-15 4540 4780 4530 4780 132300 2390
2016-03-16 5480 5480 4370 4605 645000 2302.5
2016-03-17 4700 5310 4700 5310 310900 2655
2016-03-18 5010 5230 4600 4685 283100 2342.5
2016-03-22 5240 5390 5000 5390 241400 2695
2016-03-23 6090 6390 5980 6390 198300 3195
2016-03-24 6890 7380 6340 6800 482400 3400
2016-03-25 7750 7800 7060 7800 382200 3900
2016-03-28 7400 7730 6330 6810 344000 3405
2016-03-29 3715 4105 3715 4105 215500 4105
2016-03-30 4175 4800 4110 4600 685100 4600
2016-03-31 5100 5300 4785 5300 597600 5300
2016-04-01 5000 5780 4800 5680 872200 5680
2016-04-04 5730 5740 5130 5350 310000 5350
2016-04-05 4530 4750 4350 4350 183700 4350
2016-04-06 4770 5010 4050 4265 602800 4265
2016-04-07 3985 4275 3955 4230 356500 4230
2016-04-08 4040 4760 4020 4400 350100 4400
2016-04-11 4420 4700 4250 4315 257400 4315
2016-04-12 4455 5020 4355 5020 652300 5020
2016-04-13 4990 4990 4750 4900 365100 4900
2016-04-14 5200 5530 5100 5230 374500 5230
2016-04-15 5030 5060 4735 4960 186200 4960
2016-04-18 4890 4955 4750 4875 96700 4875
2016-04-19 4880 5050 4800 4900 109300 4900
2016-04-20 5000 5500 4865 5050 346400 5050
2016-04-21 5150 5700 5150 5550 357800 5550
2016-04-22 5400 5450 5060 5250 170600 5250
2016-04-25 5120 5210 4775 4875 157700 4875
2016-04-26 4805 4895 4250 4490 164300 4490
2016-04-27 4490 4750 4310 4610 97300 4610
2016-04-28 4470 4620 4010 4410 162100 4410
2016-05-02 4130 4595 4070 4445 83700 4445
2016-05-06 4315 4370 4090 4230 155200 4230
2016-05-09 4370 4930 4255 4930 236500 4930
2016-05-10 5300 5480 4930 4955 784600 4955
2016-05-11 4770 4795 4300 4500 471100 4500
2016-05-12 4390 4575 4265 4280 174100 4280
2016-05-13 4255 4280 4000 4125 161200 4125
2016-05-16 4060 4150 3430 3715 286000 3715
2016-05-17 3700 3785 3565 3660 136600 3660
2016-05-18 3640 3640 3070 3150 218100 3150
2016-05-19 3190 3675 3150 3300 284500 3300
2016-05-20 3295 3445 3140 3255 155000 3255
2016-05-23 3325 3420 3265 3305 66700 3305
2016-05-24 3245 3285 3120 3150 65800 3150
2016-05-25 3255 3255 3080 3085 76000 3085
2016-05-26 3080 3150 2802 3065 109100 3065
2016-05-27 2945 3090 2912 2960 61800 2960
2016-05-30 3010 3120 2986 3085 67500 3085
2016-05-31 3040 3210 2982 3020 77400 3020
2016-06-01 2970 3095 2933 2940 66900 2940
2016-06-02 2940 3025 2848 2860 61800 2860
2016-06-03 2860 2973 2860 2950 45800 2950
2016-06-06 2840 2894 2752 2788 64600 2788
2016-06-07 2790 3040 2734 2850 171200 2850
2016-06-08 2822 2828 2720 2810 69800 2810
2016-06-09 2803 2980 2795 2848 78500 2848
2016-06-10 2860 2920 2790 2815 51100 2815
2016-06-13 2765 2787 2600 2633 84700 2633
2016-06-14 2554 2610 2134 2249 133300 2249
2016-06-15 2376 2475 2293 2411 93500 2411
2016-06-16 2411 2422 2050 2151 79100 2151
2016-06-17 2251 2270 2086 2185 89400 2185
2016-06-20 2185 2380 2179 2338 48600 2338
2016-06-21 2228 2399 2221 2286 43900 2286
2016-06-22 2236 2320 2114 2140 51500 2140
2016-06-23 2121 2201 2070 2182 40100 2182
2016-06-24 2240 2288 1729 1870 98900 1870
2016-06-27 1964 2100 1925 2069 84900 2069
2016-06-28 1950 2180 1931 2120 48000 2120
2016-06-29 2105 2180 2036 2140 41200 2140
2016-06-30 2100 2355 2091 2214 101200 2214
2016-07-01 2164 2382 2164 2379 98900 2379
2016-07-04 2329 2499 2329 2446 102300 2446
2016-07-05 2450 2750 2305 2629 325600 2629
2016-07-06 2520 2566 2335 2430 147100 2430
2016-07-07 2390 2407 2164 2173 142000 2173
2016-07-08 2173 2249 2090 2113 62200 2113
2016-07-11 2152 2240 2139 2148 40300 2148
2016-07-12 2214 2237 2150 2160 32300 2160
2016-07-13 2181 2191 2085 2110 33700 2110
2016-07-14 2110 2220 2098 2146 26000 2146
2016-07-15 2112 2130 1924 1987 77100 1987
2016-07-19 1925 1981 1813 1976 72700 1976
2016-07-20 1936 1995 1900 1947 24700 1947
2016-07-21 1948 1973 1900 1900 22800 1900
2016-07-22 1940 1946 1811 1843 43900 1843
2016-07-25 1850 1860 1800 1800 22200 1800
2016-07-26 1818 1865 1776 1800 33100 1800
2016-07-27 1817 1857 1760 1770 37700 1770
2016-07-28 1760 1767 1611 1630 74600 1630
2016-07-29 1641 1685 1523 1680 66900 1680
2016-08-01 1640 1679 1600 1649 12900 1649
2016-08-02 1615 1727 1615 1692 43300 1692
2016-08-03 1680 1683 1600 1605 34700 1605
2016-08-04 1615 1635 1565 1566 32300 1566
2016-08-05 1552 1602 1501 1520 33300 1520
2016-08-08 1560 1560 1501 1513 25500 1513
2016-08-09 1514 1550 1505 1540 26400 1540
2016-08-10 1550 1610 1540 1570 26400 1570
2016-08-12 1570 1597 1542 1575 13200 1575
2016-08-15 1615 1800 1604 1800 84300 1800
2016-08-16 1800 2200 1800 2200 824700 2200
2016-08-17 2264 2275 1883 1887 927700 1887
2016-08-18 1860 1938 1800 1803 203500 1803
2016-08-19 1870 1875 1724 1751 91500 1751
2016-08-22 1717 1750 1661 1746 73300 1746
2016-08-23 1732 1870 1700 1850 89500 1850
2016-08-24 1885 1915 1812 1827 62000 1827
2016-08-25 1827 1838 1715 1745 56300 1745
2016-08-26 1720 1725 1669 1685 38300 1685
2016-08-29 1725 1764 1667 1705 26900 1705
2016-08-30 1700 1788 1691 1753 25500 1753
2016-08-31 1775 1775 1680 1720 39500 1720
2016-09-01 1700 1705 1672 1685 32100 1685
2016-09-02 1700 1700 1651 1675 20800 1675
2016-09-05 1675 1752 1666 1729 46200 1729
2016-09-06 1715 1800 1707 1779 36200 1779
2016-09-07 1767 1900 1767 1860 123400 1860
2016-09-08 1861 1865 1781 1813 54400 1813
2016-09-09 1802 2000 1802 1998 176900 1998
2016-09-12 1941 2040 1841 1848 181900 1848
2016-09-13 1890 1941 1876 1895 67500 1895
2016-09-14 1895 1940 1800 1808 61300 1808
2016-09-15 1800 1800 1706 1716 53400 1716
2016-09-16 1716 1735 1682 1710 37900 1710
2016-09-20 1715 1728 1690 1714 13300 1714
2016-09-21 1708 1828 1698 1786 47700 1786
2016-09-23 1809 1850 1781 1825 48700 1825
2016-09-26 1850 1854 1800 1801 28400 1801
2016-09-27 1781 1807 1756 1799 25800 1799
2016-09-28 1800 1945 1799 1940 87700 1940
2016-09-29 1958 1975 1864 1894 121700 1894
2016-09-30 1897 1909 1863 1870 41200 1870
2016-10-03 1937 2020 1902 2000 172200 2000
2016-10-04 2030 2070 1985 2017 137800 2017
2016-10-05 2050 2236 2024 2194 358100 2194
2016-10-06 2220 2266 2111 2128 220500 2128
2016-10-07 2147 2156 1972 2031 151900 2031
2016-10-11 2029 2070 1984 2002 60300 2002
2016-10-12 1995 1995 1907 1923 74800 1923
2016-10-13 1940 2025 1936 2014 84300 2014
2016-10-14 2014 2048 1962 1985 50800 1985
2016-10-17 1995 2003 1945 1975 24600 1975
2016-10-18 1966 2020 1953 1991 37000 1991
2016-10-19 2009 2086 2000 2076 90800 2076
2016-10-20 2110 2150 2040 2051 109200 2051
2016-10-21 2043 2074 1985 2000 54700 2000
2016-10-24 2000 2042 1985 2003 21400 2003
2016-10-25 2010 2130 1981 2104 179100 2104
2016-10-26 1954 2035 1905 1956 174100 1956
2016-10-27 2000 2000 1974 1975 42100 1975
2016-10-28 1976 1991 1910 1917 66300 1917
2016-10-31 1911 1960 1882 1903 59200 1903
2016-11-01 1903 1907 1860 1878 41200 1878
2016-11-02 1900 1955 1861 1890 73300 1890
2016-11-04 1860 1873 1780 1801 60800 1801
2016-11-07 1809 1820 1684 1760 67800 1760
2016-11-08 1750 1798 1750 1770 24900 1770
2016-11-09 1766 1766 1530 1615 99900 1615
2016-11-10 1720 1730 1683 1698 54200 1698
2016-11-11 1708 1776 1590 1655 87400 1655
2016-11-14 1657 1713 1644 1697 23100 1697
2016-11-15 1701 1748 1670 1721 28200 1721
2016-11-16 1733 1776 1701 1774 55200 1774
2016-11-17 1743 1753 1721 1745 27700 1745
2016-11-18 1741 1743 1716 1735 24600 1735
2016-11-21 1735 1793 1726 1745 30600 1745
2016-11-22 1725 1760 1725 1760 24100 1760
2016-11-24 1746 1779 1735 1735 25700 1735
2016-11-25 1750 1750 1675 1682 45500 1682
2016-11-28 1663 1699 1663 1684 16100 1684
2016-11-29 1684 1711 1650 1680 34400 1680
2016-11-30 1658 1671 1640 1648 39300 1648
2016-12-01 1643 1658 1616 1619 29700 1619
2016-12-02 1613 1619 1570 1580 45500 1580
2016-12-05 1578 1617 1578 1588 15800 1588
2016-12-06 1580 1597 1534 1555 39500 1555
2016-12-07 1531 1545 1510 1533 39500 1533
2016-12-08 1573 1576 1513 1532 36800 1532
2016-12-09 1515 1549 1515 1530 25800 1530
2016-12-12 1539 1591 1515 1556 48200 1556
2016-12-13 1548 1650 1540 1625 59000 1625
2016-12-14 1650 1760 1649 1725 144400 1725
2016-12-15 1740 1765 1656 1661 83800 1661
2016-12-16 1725 1730 1661 1661 53800 1661
2016-12-19 1700 1700 1661 1670 32700 1670
2016-12-20 1670 1698 1653 1676 30300 1676
2016-12-21 1667 1690 1582 1600 62600 1600
2016-12-22 1595 1613 1565 1585 45600 1585
2016-12-26 1585 1765 1585 1745 196200 1745
2016-12-27 1785 1877 1760 1818 245900 1818
2016-12-28 1840 1872 1767 1786 81400 1786
2016-12-29 1775 1776 1709 1736 54800 1736
2016-12-30 1702 1790 1672 1764 59600 1764


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。