個別株価データ

個別株価データ

マザーズ(その他製品)
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
2016-01-04 2714 2820 2713 2748 8600 687
2016-01-05 2790 2790 2747 2760 5100 690
2016-01-06 2770 2779 2551 2570 3900 642.5
2016-01-07 2520 2555 2500 2539 3000 634.8
2016-01-08 2525 2553 2525 2531 1500 632.8
2016-01-12 2531 2531 2310 2324 7700 581
2016-01-13 2345 2404 2345 2404 1700 601
2016-01-14 2304 2363 2263 2315 6100 578.8
2016-01-15 2315 2351 2300 2316 3200 579
2016-01-18 2200 2295 2165 2254 1500 563.5
2016-01-19 2230 2255 2222 2222 1100 555.5
2016-01-20 2260 2260 2118 2119 3200 529.8
2016-01-21 2069 2161 1954 1954 5500 488.5
2016-01-22 2001 2167 1981 2136 5200 534
2016-01-25 2286 2286 2070 2140 800 535
2016-01-26 2101 2165 2101 2164 900 541
2016-01-27 2200 2409 2200 2310 6400 577.5
2016-01-28 2223 2360 2223 2265 4200 566.3
2016-01-29 2231 2256 2153 2230 2600 557.5
2016-02-01 2280 2410 2250 2300 7000 575
2016-02-02 2300 2396 2300 2302 2000 575.5
2016-02-03 2280 2280 2221 2240 2800 560
2016-02-04 2235 2250 2186 2214 3600 553.5
2016-02-05 2041 2060 1905 1945 10100 486.3
2016-02-08 1920 1958 1858 1905 3100 476.3
2016-02-09 1827 1830 1800 1800 3900 450
2016-02-10 1800 1810 1710 1748 3200 437
2016-02-12 1588 1691 1572 1688 4100 422
2016-02-15 1701 1705 1633 1654 4600 413.5
2016-02-16 1654 1661 1613 1615 4300 403.8
2016-02-17 1607 1617 1588 1589 3600 397.3
2016-02-18 1689 1701 1650 1657 4000 414.3
2016-02-19 1657 1890 1657 1780 4400 445
2016-02-22 1780 1880 1760 1878 2800 469.5
2016-02-23 1855 1930 1806 1806 2900 451.5
2016-02-24 1801 1801 1754 1754 1800 438.5
2016-02-25 1794 1823 1794 1823 900 455.8
2016-02-26 1823 1823 1795 1795 200 448.8
2016-02-29 1802 1802 1802 1802 100 450.5
2016-03-01 1843 1845 1843 1845 300 461.3
2016-03-02 1870 1949 1860 1890 4400 472.5
2016-03-03 1890 1920 1865 1890 700 472.5
2016-03-04 1865 1875 1850 1875 500 468.8
2016-03-07 1877 1941 1877 1920 1600 480
2016-03-08 1911 1911 1900 1900 700 475
2016-03-09 1880 1880 1870 1870 500 467.5
2016-03-10 1865 1865 1851 1860 1100 465
2016-03-11 1820 1900 1816 1866 2800 466.5
2016-03-14 1898 1910 1857 1910 1300 477.5
2016-03-15 1870 1885 1806 1844 3300 461
2016-03-16 1838 1840 1838 1839 700 459.8
2016-03-17 1840 1870 1820 1820 1100 455
2016-03-18 1815 1815 1803 1806 800 451.5
2016-03-22 1838 1908 1838 1908 1400 477
2016-03-23 1898 1898 1840 1875 800 468.8
2016-03-24 1871 1871 1851 1851 600 462.8
2016-03-25 1899 1899 1833 1833 1300 458.3
2016-03-28 1913 1913 1913 1913 100 478.3
2016-03-29 1912 1912 1832 1872 900 468
2016-03-30 1910 1940 1900 1936 1700 484
2016-03-31 1956 1956 1896 1896 1100 474
2016-04-01 1860 1860 1825 1825 500 456.3
2016-04-04 1850 1850 1780 1800 1500 450
2016-04-05 1794 1794 1723 1725 3000 431.3
2016-04-06 1720 1720 1713 1713 800 428.3
2016-04-07 1723 1723 1671 1703 3100 425.8
2016-04-08 1673 1730 1670 1730 1400 432.5
2016-04-11 1730 1730 1700 1717 800 429.3
2016-04-12 1812 1812 1811 1811 200 452.8
2016-04-13 1731 1784 1731 1784 3100 446
2016-04-14 1760 1780 1730 1761 3800 440.3
2016-04-15 1961 2161 1961 2161 11200 540.3
2016-04-18 2661 2661 2661 2661 2900 665.3
2016-04-19 3165 3165 3165 3165 2600 791.3
2016-04-20 3865 3865 3820 3865 85900 966.3
2016-04-21 3810 4430 3525 3900 197300 975
2016-04-22 4110 4315 3550 3650 100800 912.5
2016-04-25 3590 3690 3160 3225 55800 806.3
2016-04-26 3295 3925 3260 3925 199000 981.3
2016-04-27 4055 4080 3515 3550 91000 887.5
2016-04-28 3760 3985 3330 3605 57400 901.3
2016-05-02 3500 3510 3355 3390 10500 847.5
2016-05-06 3500 3610 3300 3370 19100 842.5
2016-05-09 3230 3230 2960 3065 30100 766.3
2016-05-10 3080 3080 2849 2940 16900 735
2016-05-11 2960 3050 2822 2947 15000 736.8
2016-05-12 2883 2947 2865 2875 7300 718.8
2016-05-13 2871 2895 2710 2838 11300 709.5
2016-05-16 2788 2788 2563 2600 17100 650
2016-05-17 2649 2649 2463 2520 11300 630
2016-05-18 2550 2573 2405 2405 12500 601.3
2016-05-19 2450 2480 2405 2470 4900 617.5
2016-05-20 2520 2520 2450 2519 4400 629.8
2016-05-23 2419 2490 2392 2450 8100 612.5
2016-05-24 2450 2695 2450 2598 10600 649.5
2016-05-25 2572 2572 2504 2522 4100 630.5
2016-05-26 2500 2550 2499 2518 1700 629.5
2016-05-27 2520 2560 2506 2511 2200 627.8
2016-05-30 2600 2618 2566 2600 3800 650
2016-05-31 2570 2614 2552 2581 4200 645.3
2016-06-01 2631 2631 2534 2535 3000 633.8
2016-06-02 2581 2581 2440 2465 2300 616.3
2016-06-03 2494 2501 2470 2501 1800 625.3
2016-06-06 2470 2470 2352 2445 6200 611.3
2016-06-07 2445 2500 2383 2414 2200 603.5
2016-06-08 2402 2450 2383 2450 2100 612.5
2016-06-09 2498 2498 2445 2462 1000 615.5
2016-06-10 2510 2511 2469 2499 800 624.8
2016-06-13 2524 2524 2418 2425 1200 606.3
2016-06-14 2425 2425 2146 2180 6000 545
2016-06-15 2185 2190 2185 2188 600 547
2016-06-16 2191 2270 2146 2170 2700 542.5
2016-06-17 2200 2269 2166 2166 800 541.5
2016-06-20 2141 2167 2141 2153 2100 538.3
2016-06-21 2182 2219 2154 2216 1600 554
2016-06-22 2216 2222 2153 2164 2000 541
2016-06-23 2171 2181 2152 2152 1200 538
2016-06-24 2202 2252 1999 1999 7200 499.8
2016-06-27 1959 1990 1900 1990 4600 497.5
2016-06-28 1918 1974 1907 1969 1500 492.3
2016-06-29 1978 1991 1966 1991 1900 497.8
2016-06-30 1988 1996 1925 1988 4600 497
2016-07-01 2000 2027 2000 2010 1000 502.5
2016-07-04 2010 2015 1976 2015 1000 503.8
2016-07-05 2030 2030 1980 1980 1200 495
2016-07-06 1968 1968 1919 1923 400 480.8
2016-07-07 1925 1925 1905 1905 600 476.3
2016-07-08 1905 1905 1900 1900 1200 475
2016-07-11 1900 1915 1886 1907 900 476.8
2016-07-12 1938 1976 1917 1950 600 487.5
2016-07-13 1940 2000 1940 2000 1200 500
2016-07-14 1990 2104 1990 2100 3600 525
2016-07-15 2090 2090 1941 1995 2200 498.8
2016-07-19 1963 1990 1915 1951 1100 487.8
2016-07-20 1991 1991 1950 1950 1000 487.5
2016-07-21 2025 2038 1973 2011 1100 502.8
2016-07-22 1951 1952 1951 1952 400 488
2016-07-25 2029 2029 1979 1979 300 494.8
2016-07-26 1980 1990 1951 1964 500 491
2016-07-27 1952 1959 1951 1959 400 489.8
2016-07-28 1950 2022 1946 1983 800 495.8
2016-07-29 2023 2023 1942 1942 200 485.5
2016-08-01 2022 2022 1964 1964 300 491
2016-08-03 2000 2000 2000 2000 100 500
2016-08-05 1935 1969 1935 1959 400 489.8
2016-08-08 1690 1750 1645 1660 7300 415
2016-08-09 1679 1770 1665 1695 1400 423.8
2016-08-10 1700 1739 1700 1710 800 427.5
2016-08-12 2110 2110 2110 2110 2000 527.5
2016-08-15 2560 2579 2243 2380 55400 595
2016-08-16 2308 2323 2222 2242 8100 560.5
2016-08-17 2242 2350 2242 2275 3000 568.8
2016-08-18 2270 2270 2251 2264 2100 566
2016-08-19 2255 2264 2159 2231 6600 557.8
2016-08-22 2325 2368 2302 2318 3900 579.5
2016-08-23 2344 2344 2263 2278 2000 569.5
2016-08-24 2280 2420 2280 2420 5400 605
2016-08-25 2370 2405 2370 2396 1700 599
2016-08-26 2430 2430 2407 2429 1800 607.3
2016-08-29 2451 2548 2451 2535 10400 633.8
2016-08-30 2506 2660 2506 2572 9900 643
2016-08-31 2622 2622 2561 2620 4500 655
2016-09-01 2670 2670 2486 2504 9900 626
2016-09-02 2485 2527 2465 2500 2100 625
2016-09-05 2500 2500 2470 2470 1800 617.5
2016-09-06 2474 2500 2474 2500 1200 625
2016-09-07 2499 2528 2480 2482 1900 620.5
2016-09-08 2482 2523 2467 2482 2400 620.5
2016-09-09 2497 2497 2460 2467 3800 616.8
2016-09-12 2467 2480 2431 2480 800 620
2016-09-13 2500 2500 2430 2479 1000 619.8
2016-09-14 2458 2458 2444 2444 800 611
2016-09-15 2444 2459 2420 2459 700 614.8
2016-09-16 2489 2489 2433 2459 900 614.8
2016-09-20 2450 2450 2377 2377 1600 594.3
2016-09-21 2352 2352 2272 2285 5000 571.3
2016-09-23 2384 2400 2384 2400 700 600
2016-09-26 2350 2350 2240 2312 2700 578
2016-09-27 2312 2340 2312 2340 800 585
2016-09-28 2338 2338 2338 2338 100 584.5
2016-09-29 2338 2338 2314 2327 1100 581.8
2016-09-30 2377 2388 2351 2351 1000 587.8
2016-10-03 2351 2400 2351 2370 1300 592.5
2016-10-04 2328 2350 2299 2324 2100 581
2016-10-05 2324 2324 2324 2324 100 581
2016-10-06 2329 2329 2329 2329 200 582.3
2016-10-07 2329 2329 2328 2329 500 582.3
2016-10-11 2290 2329 2290 2329 500 582.3
2016-10-12 2330 2330 2285 2319 1200 579.8
2016-10-13 2320 2339 2320 2338 500 584.5
2016-10-14 2339 2340 2321 2340 900 585
2016-10-17 2342 2349 2300 2349 900 587.3
2016-10-18 2343 2343 2287 2336 600 584
2016-10-19 2296 2323 2287 2303 2300 575.8
2016-10-20 2300 2300 2280 2285 1300 571.3
2016-10-21 2246 2286 2221 2264 3500 566
2016-10-24 2264 2299 2264 2299 200 574.8
2016-10-25 2349 2349 2260 2309 1100 577.3
2016-10-26 2268 2280 2250 2250 2600 562.5
2016-10-27 2300 2300 2241 2260 1600 565
2016-10-28 2225 2328 2225 2308 1600 577
2016-10-31 2308 2308 2277 2277 300 569.3
2016-11-01 2327 2330 2277 2330 2500 582.5
2016-11-02 2291 2300 2271 2271 2000 567.8
2016-11-04 2299 2299 2252 2264 1300 566
2016-11-07 2223 2273 2203 2230 2400 557.5
2016-11-08 2230 2230 2229 2230 400 557.5
2016-11-09 2200 2220 2000 2100 4000 525
2016-11-10 2101 2135 2101 2135 800 533.8
2016-11-11 2150 2212 2150 2212 1900 553
2016-11-14 2230 2264 2230 2264 600 566
2016-11-15 2264 2264 2237 2252 800 563
2016-11-16 2290 2318 2274 2318 2500 579.5
2016-11-17 2318 2318 2291 2291 900 572.8
2016-11-18 2291 2345 2291 2297 2200 574.3
2016-11-21 2337 2338 2300 2300 600 575
2016-11-22 2287 2294 2287 2292 700 573
2016-11-24 2300 2336 2300 2312 2100 578
2016-11-25 2340 2343 2320 2320 2400 580
2016-11-28 2320 2320 2320 2320 700 580
2016-11-29 2319 2349 2310 2349 900 587.3
2016-11-30 2320 2347 2320 2323 1100 580.8
2016-12-01 2323 2346 2323 2345 2100 586.3
2016-12-02 2327 2344 2320 2344 1100 586
2016-12-05 2347 2347 2335 2335 400 583.8
2016-12-06 2349 2349 2320 2320 1300 580
2016-12-07 2321 2330 2321 2330 400 582.5
2016-12-08 2330 2354 2327 2330 3500 582.5
2016-12-09 2330 2339 2328 2339 1100 584.8
2016-12-12 2330 2359 2320 2359 2300 589.8
2016-12-13 2350 2350 2331 2350 2000 587.5
2016-12-14 2350 2350 2325 2325 800 581.3
2016-12-15 2325 2369 2325 2369 3600 592.3
2016-12-16 2399 2399 2343 2390 2800 597.5
2016-12-19 2383 2383 2354 2357 2500 589.3
2016-12-20 2360 2360 2355 2355 1300 588.8
2016-12-21 2356 2389 2356 2385 2300 596.3
2016-12-22 2380 2390 2356 2386 2400 596.5
2016-12-26 2400 2430 2356 2430 2800 607.5
2016-12-27 2435 2435 2395 2426 2900 606.5
2016-12-28 2406 2429 2404 2425 1400 606.3
2016-12-29 2425 2425 2390 2416 1900 604
2016-12-30 2416 2416 2371 2400 1500 600


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。