個別株価データ

個別株価データ

マザーズ(機械)
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
2009-01-05 4900 5010 4900 5010 153600 2505
2009-01-06 5160 5350 4730 4840 476500 2420
2009-01-07 5000 5060 4760 4810 239400 2405
2009-01-08 5090 5250 4920 5040 524300 2520
2009-01-09 5070 5070 4740 4880 226300 2440
2009-01-13 4680 4700 4530 4590 191300 2295
2009-01-14 4630 4790 4620 4700 120400 2350
2009-01-15 4550 4620 4500 4550 135200 2275
2009-01-16 4690 4940 4630 4920 214900 2460
2009-01-19 5100 5100 4880 4930 165700 2465
2009-01-20 4830 4890 4750 4860 122300 2430
2009-01-21 4710 4900 4670 4710 204600 2355
2009-01-22 4760 4760 4530 4600 178800 2300
2009-01-23 4470 4570 4380 4390 177200 2195
2009-01-26 4460 4470 4150 4150 167100 2075
2009-01-27 4250 4390 4240 4340 145600 2170
2009-01-28 4370 4620 4350 4620 168400 2310
2009-01-29 4750 4760 4570 4650 177600 2325
2009-01-30 4560 4740 4520 4680 142900 2340
2009-02-02 4660 4680 4450 4460 112800 2230
2009-02-03 4420 4580 4420 4450 75800 2225
2009-02-04 4550 4580 4500 4560 52100 2280
2009-02-05 4510 4610 4460 4470 60500 2235
2009-02-06 4540 4560 4400 4430 41100 2215
2009-02-09 4480 4500 4280 4300 52200 2150
2009-02-10 4350 4380 4170 4190 98100 2095
2009-02-12 4090 4250 4090 4220 77300 2110
2009-02-13 4260 4300 4150 4200 53100 2100
2009-02-16 4250 4360 4200 4360 75400 2180
2009-02-17 4370 4370 4090 4100 112800 2050
2009-02-18 4020 4220 4010 4150 91300 2075
2009-02-19 4200 4220 4120 4130 36200 2065
2009-02-20 4180 4220 4030 4050 104300 2025
2009-02-23 4010 4190 3930 4180 103200 2090
2009-02-24 4110 4480 4080 4480 160600 2240
2009-02-25 4550 4640 4360 4470 143600 2235
2009-02-26 4520 4620 4490 4500 110500 2250
2009-02-27 4500 4540 4360 4420 91800 2210
2009-03-02 4390 4490 4330 4340 73400 2170
2009-03-03 4290 4380 4220 4380 78800 2190
2009-03-04 4330 4390 4260 4360 58800 2180
2009-03-05 4400 4430 4230 4260 152900 2130
2009-03-06 4160 4200 4030 4080 111400 2040
2009-03-09 4120 4150 4040 4150 72400 2075
2009-03-10 4100 4180 4060 4170 57100 2085
2009-03-11 4260 4270 4150 4160 42700 2080
2009-03-12 4190 4230 4080 4110 37500 2055
2009-03-13 4190 4210 4130 4200 52000 2100
2009-03-16 4270 4270 4140 4140 94000 2070
2009-03-17 4140 4170 4000 4060 234800 2030
2009-03-18 4140 4140 4050 4100 187700 2050
2009-03-19 4070 4120 4030 4050 105800 2025
2009-03-23 4040 4120 4040 4100 91300 2050
2009-03-24 4420 4440 4260 4310 244500 2155
2009-03-25 4290 4460 4230 4400 189600 2200
2009-03-26 4450 4650 4430 4650 233700 2325
2009-03-27 4800 4820 4600 4600 238600 2300
2009-03-30 4750 4880 4660 4770 200500 2385
2009-03-31 4720 4840 4640 4640 131200 2320
2009-04-01 4710 4760 4630 4710 101400 2355
2009-04-02 4760 4780 4670 4680 88000 2340
2009-04-03 4730 4740 4550 4610 116900 2305
2009-04-06 4700 4800 4660 4740 135900 2370
2009-04-07 4640 4690 4480 4480 210000 2240
2009-04-08 4280 4360 4170 4210 279100 2105
2009-04-09 4170 4320 4160 4270 225600 2135
2009-04-10 4350 4360 4240 4270 110700 2135
2009-04-13 4300 4300 4210 4300 84000 2150
2009-04-14 4290 4310 4210 4220 77700 2110
2009-04-15 4200 4210 4150 4150 65100 2075
2009-04-16 4170 4320 4170 4320 117000 2160
2009-04-17 4370 4370 4270 4300 76300 2150
2009-04-20 4340 4560 4330 4560 212700 2280
2009-04-21 4460 4740 4430 4710 319200 2355
2009-04-22 4750 4760 4550 4550 198800 2275
2009-04-23 4590 4700 4500 4660 160900 2330
2009-04-24 4630 4720 4570 4570 126900 2285
2009-04-27 4570 4620 4480 4480 110500 2240
2009-04-28 4460 4500 4310 4320 100300 2160
2009-04-30 4370 4440 4370 4410 57300 2205
2009-05-01 4460 4480 4350 4480 76600 2240
2009-05-07 4580 4610 4510 4530 85700 2265
2009-05-08 4510 4610 4480 4580 71500 2290
2009-05-11 4610 4660 4420 4580 101000 2290
2009-05-12 4490 4530 4480 4530 60700 2265
2009-05-13 4480 4530 4430 4530 54000 2265
2009-05-14 4430 4470 4400 4410 51100 2205
2009-05-15 4440 4510 4430 4480 51100 2240
2009-05-18 4430 4480 4420 4460 32600 2230
2009-05-19 4510 4520 4440 4460 51100 2230
2009-05-20 4520 4600 4500 4600 98000 2300
2009-05-21 4600 4670 4540 4650 154400 2325
2009-05-22 4590 4670 4580 4600 119900 2300
2009-05-25 4610 4630 4510 4530 94600 2265
2009-05-26 4530 4530 4450 4480 79300 2240
2009-05-27 4530 4600 4510 4520 109400 2260
2009-05-28 4490 4660 4490 4660 166600 2330
2009-05-29 4720 4740 4630 4700 194000 2350
2009-06-01 4750 4760 4670 4670 116800 2335
2009-06-02 4710 5000 4690 4900 527800 2450
2009-06-03 5000 5070 4910 5040 331000 2520
2009-06-04 4990 5030 4920 4940 175100 2470
2009-06-05 4950 4960 4810 4900 129100 2450
2009-06-08 4990 5190 4970 5170 310900 2585
2009-06-09 5120 5170 4990 5050 203200 2525
2009-06-10 5080 5230 5060 5110 250100 2555
2009-06-11 5190 5320 5120 5300 241000 2650
2009-06-12 5330 5370 5210 5220 173400 2610
2009-06-15 5260 5350 5110 5110 158000 2555
2009-06-16 5000 5140 5000 5040 86800 2520
2009-06-17 5000 5150 4930 5050 226300 2525
2009-06-18 5050 5070 4930 4990 126200 2495
2009-06-19 5000 5020 4860 4930 104400 2465
2009-06-22 4940 5110 4900 5070 105000 2535
2009-06-23 4950 5090 4920 5000 145900 2500
2009-06-24 5090 5180 5000 5100 137000 2550
2009-06-25 5170 5190 5070 5120 100800 2560
2009-06-26 5180 5180 5060 5090 90200 2545
2009-06-29 5110 5110 4920 4920 100600 2460
2009-06-30 5120 5130 5000 5030 155700 2515
2009-07-01 5040 5180 5030 5120 188500 2560
2009-07-02 5110 5150 5010 5040 79400 2520
2009-07-03 4990 5280 4960 5260 212600 2630
2009-07-06 5260 5330 5170 5200 130100 2600
2009-07-07 5370 5450 5230 5250 410800 2625
2009-07-08 5230 5250 5100 5120 184300 2560
2009-07-09 5020 5120 4980 5000 162500 2500
2009-07-10 4930 5020 4830 4840 140400 2420
2009-07-13 4760 4780 4370 4410 209200 2205
2009-07-14 4510 4690 4500 4620 145300 2310
2009-07-15 4700 4720 4600 4700 74400 2350
2009-07-16 4770 4790 4600 4640 107700 2320
2009-07-17 4730 4750 4670 4730 66700 2365
2009-07-21 4790 4970 4780 4940 127200 2470
2009-07-22 4980 5070 4910 4950 117800 2475
2009-07-23 4950 5020 4890 4890 85300 2445
2009-07-24 5000 5010 4890 4890 75300 2445
2009-07-27 4890 4940 4840 4860 53100 2430
2009-07-28 4840 4840 4740 4800 59400 2400
2009-07-29 4750 4830 4740 4820 38300 2410
2009-07-30 4790 4850 4790 4840 34700 2420
2009-07-31 4980 5050 4930 4980 128200 2490
2009-08-03 5120 5140 5070 5140 160700 2570
2009-08-04 5200 5200 5040 5050 79200 2525
2009-08-05 5080 5110 5040 5050 59800 2525
2009-08-06 5050 5130 5040 5100 50200 2550
2009-08-07 5100 5170 5060 5130 70300 2565
2009-08-10 5230 5240 5180 5230 84700 2615
2009-08-11 5250 5300 5210 5270 93800 2635
2009-08-12 5210 5240 5180 5220 49000 2610
2009-08-13 5220 5240 5110 5190 53300 2595
2009-08-14 5230 5230 5150 5160 29100 2580
2009-08-17 5160 5180 5070 5080 42700 2540
2009-08-18 4990 5040 4960 5000 74800 2500
2009-08-19 5050 5120 5000 5000 56600 2500
2009-08-20 5020 5070 4920 5070 105900 2535
2009-08-21 5060 5110 5000 5060 72100 2530
2009-08-24 5100 5120 5050 5100 66800 2550
2009-08-25 5080 5150 5060 5120 60500 2560
2009-08-26 2560 2665 2545 2630 304000 2630
2009-08-27 2615 2625 2555 2620 176500 2620
2009-08-28 2645 2645 2570 2585 104300 2585
2009-08-31 2610 2610 2535 2560 102400 2560
2009-09-01 2570 2590 2530 2585 73500 2585
2009-09-02 2530 2615 2515 2610 150700 2610
2009-09-03 2575 2610 2560 2580 61200 2580
2009-09-04 2565 2575 2535 2540 80500 2540
2009-09-07 2430 2435 2255 2340 544500 2340
2009-09-08 2380 2475 2370 2420 276300 2420
2009-09-09 2455 2595 2455 2575 296700 2575
2009-09-10 2545 2560 2515 2540 92800 2540
2009-09-11 2540 2565 2500 2540 104000 2540
2009-09-14 2520 2540 2475 2520 97800 2520
2009-09-15 2520 2520 2470 2490 49900 2490
2009-09-16 2465 2545 2450 2530 78000 2530
2009-09-17 2530 2545 2510 2535 72200 2535
2009-09-18 2500 2530 2475 2505 26900 2505
2009-09-24 2510 2570 2500 2500 60100 2500
2009-09-25 2470 2545 2470 2515 48600 2515
2009-09-28 2480 2520 2430 2470 88300 2470
2009-09-29 2495 2495 2475 2495 34200 2495
2009-09-30 2525 2525 2450 2490 84000 2490
2009-10-01 2500 2505 2420 2455 66600 2455
2009-10-02 2395 2420 2350 2390 90300 2390
2009-10-05 2335 2350 2230 2250 141800 2250
2009-10-06 2265 2290 2190 2205 117400 2205
2009-10-07 2230 2340 2230 2330 107900 2330
2009-10-08 2305 2330 2265 2315 136200 2315
2009-10-09 2315 2370 2280 2370 192600 2370
2009-10-13 2375 2430 2350 2430 141700 2430
2009-10-14 2400 2440 2385 2385 182500 2385
2009-10-15 2370 2405 2315 2350 355900 2350
2009-10-16 2415 2500 2390 2485 270500 2485
2009-10-19 2460 2490 2425 2470 75600 2470
2009-10-20 2455 2480 2445 2460 69000 2460
2009-10-21 2400 2475 2400 2470 101200 2470
2009-10-22 2460 2490 2450 2450 70000 2450
2009-10-23 2490 2515 2470 2495 139200 2495
2009-10-26 2485 2495 2465 2480 52000 2480
2009-10-27 2455 2465 2410 2410 69800 2410
2009-10-28 2370 2420 2265 2305 130600 2305
2009-10-29 2280 2370 2280 2370 75200 2370
2009-10-30 2370 2380 2325 2350 42500 2350
2009-11-02 2320 2365 2310 2355 50200 2355
2009-11-04 2360 2405 2355 2405 50500 2405
2009-11-05 2460 2460 2380 2380 72200 2380
2009-11-06 2410 2415 2305 2315 81200 2315
2009-11-09 2330 2395 2310 2365 57000 2365
2009-11-10 2385 2420 2385 2405 51200 2405
2009-11-11 2380 2385 2250 2270 138400 2270
2009-11-12 2270 2280 2205 2220 91600 2220
2009-11-13 2215 2265 2215 2245 67900 2245
2009-11-16 2235 2240 2130 2135 115800 2135
2009-11-17 2135 2140 1922 2020 248000 2020
2009-11-18 1981 1990 1904 1955 219100 1955
2009-11-19 1950 1979 1880 1957 256200 1957
2009-11-20 1942 2085 1935 2065 198800 2065
2009-11-24 2100 2150 2055 2095 115000 2095
2009-11-25 2080 2085 1995 2060 74500 2060
2009-11-26 2040 2080 2030 2045 73700 2045
2009-11-27 1975 2015 1975 1990 100300 1990
2009-11-30 2020 2085 2015 2055 36800 2055
2009-12-01 2075 2100 2000 2040 102000 2040
2009-12-02 2065 2165 2065 2140 75600 2140
2009-12-03 2145 2215 2115 2185 77300 2185
2009-12-04 2190 2195 2150 2180 38000 2180
2009-12-07 2240 2270 2210 2225 43500 2225
2009-12-08 2205 2225 2175 2175 34600 2175
2009-12-09 2150 2280 2145 2265 101500 2265
2009-12-10 2245 2295 2215 2245 102900 2245
2009-12-11 2250 2265 2225 2250 38500 2250
2009-12-14 2250 2250 2190 2200 33500 2200
2009-12-15 2180 2195 2100 2180 73100 2180
2009-12-16 2160 2210 2155 2190 44900 2190
2009-12-17 2225 2280 2225 2280 86400 2280
2009-12-18 2240 2280 2185 2220 59900 2220
2009-12-21 2195 2230 2180 2220 37600 2220
2009-12-22 2220 2230 2180 2195 56400 2195
2009-12-24 2195 2200 2180 2185 55200 2185
2009-12-25 2210 2285 2195 2260 88900 2260
2009-12-28 2285 2380 2285 2360 137000 2360
2009-12-29 2375 2375 2330 2360 51300 2360
2009-12-30 2370 2410 2365 2400 70100 2400


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。