個別株価データ

個別株価データ

マザーズ(医薬品)
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 10 11 9 10 625000 33.3
2009-01-06 10 11 9 11 665000 36.7
2009-01-07 11 11 9 9 199000 30
2009-01-08 9 10 9 10 120000 33.3
2009-01-09 10 11 9 11 217000 36.7
2009-01-13 10 10 10 10 107000 33.3
2009-01-14 9 10 8 9 533000 30
2009-01-15 8 9 8 8 100000 26.7
2009-01-16 9 10 9 9 116000 30
2009-01-19 9 9 8 9 63000 30
2009-01-20 9 9 8 8 99000 26.7
2009-01-21 9 9 9 9 123000 30
2009-01-22 9 10 9 9 262000 30
2009-01-23 9 9 8 9 126000 30
2009-01-26 8 9 8 8 156000 26.7
2009-01-27 8 9 8 9 428000 30
2009-01-28 8 9 8 9 234000 30
2009-01-29 8 9 8 8 107000 26.7
2009-01-30 8 8 8 8 245000 26.7
2009-02-02 8 8 7 8 165000 26.7
2009-02-03 7 8 7 7 85000 23.3
2009-02-04 7 8 7 7 89000 23.3
2009-02-05 8 8 7 8 41000 26.7
2009-02-06 8 8 7 7 70000 23.3
2009-02-09 7 8 7 7 60000 23.3
2009-02-10 7 8 7 8 148000 26.7
2009-02-12 8 8 7 7 30000 23.3
2009-02-13 7 8 7 7 315000 23.3
2009-02-16 7 8 6 6 502000 20
2009-02-17 6 7 6 6 264000 20
2009-02-18 6 7 6 6 228000 20
2009-02-19 6 6 6 6 122000 20
2009-02-20 6 7 6 7 178000 23.3
2009-02-23 6 6 6 6 63000 20
2009-02-24 6 6 6 6 283000 20
2009-02-25 6 6 6 6 117000 20
2009-02-26 6 6 4 5 1552000 16.7
2009-02-27 4 7 4 6 2842000 20
2009-03-02 6 6 5 6 714000 20
2009-03-03 5 6 5 6 60000 20
2009-03-04 6 6 5 6 105000 20
2009-03-05 6 6 5 6 38000 20
2009-03-06 5 6 5 5 168000 16.7
2009-03-09 5 6 5 5 245000 16.7
2009-03-10 5 5 5 5 56000 16.7
2009-03-11 5 6 5 5 342000 16.7
2009-03-12 5 6 4 5 255000 16.7
2009-03-13 5 6 4 6 198000 20
2009-03-16 5 6 5 5 78000 16.7
2009-03-17 5 6 5 6 67000 20
2009-03-18 6 6 5 5 141000 16.7
2009-03-19 5 5 4 5 286000 16.7
2009-03-23 6 6 5 5 109000 16.7
2009-03-24 5 6 5 6 66000 20
2009-03-25 5 6 5 6 120000 20
2009-03-26 6 6 6 6 662000 20
2009-03-27 6 6 6 6 414000 20
2009-03-30 6 6 6 6 213000 20
2009-03-31 6 8 6 6 1225000 20
2009-04-01 7 7 6 6 1165000 20
2009-04-02 6 7 6 7 278000 23.3
2009-04-03 7 8 7 8 1279000 26.7
2009-04-06 8 8 7 8 339000 26.7
2009-04-07 8 8 7 8 77000 26.7
2009-04-08 8 8 7 8 54000 26.7
2009-04-09 7 8 7 7 86000 23.3
2009-04-10 8 8 6 7 577000 23.3
2009-04-13 8 8 7 7 167000 23.3
2009-04-14 8 8 7 7 104000 23.3
2009-04-15 8 11 8 9 4902000 30
2009-04-16 10 10 9 10 3160000 33.3
2009-04-17 10 20 10 15 19669000 50
2009-04-20 17 18 14 15 5000000 50
2009-04-21 15 15 13 14 2570000 46.7
2009-04-22 14 14 12 13 1341000 43.3
2009-04-23 12 13 11 13 3629000 43.3
2009-04-24 12 16 12 14 4710000 46.7
2009-04-27 14 15 13 14 1335000 46.7
2009-04-28 14 14 12 12 1391000 40
2009-04-30 13 13 12 12 2187000 40
2009-05-01 12 13 11 13 724000 43.3
2009-05-07 13 14 12 13 1187000 43.3
2009-05-08 13 14 13 13 408000 43.3
2009-05-11 14 16 13 14 6461000 46.7
2009-05-12 15 15 13 14 1541000 46.7
2009-05-13 14 18 14 18 9064000 60
2009-05-14 17 17 14 15 4417000 50
2009-05-15 15 16 15 15 898000 50
2009-05-18 15 16 14 15 2173000 50
2009-05-19 16 17 15 15 936000 50
2009-05-20 16 16 15 16 574000 53.3
2009-05-21 16 17 15 16 3145000 53.3
2009-05-22 17 21 16 20 7517000 66.7
2009-05-25 23 28 23 25 10943000 83.3
2009-05-26 23 26 23 26 3714000 86.7
2009-05-27 26 34 25 33 10434000 110
2009-05-28 32 42 32 40 10642000 133.3
2009-05-29 46 50 33 37 16536000 123.3
2009-06-01 37 38 29 33 8140000 110
2009-06-02 29 32 26 28 7862000 93.3
2009-06-03 28 30 23 25 12487000 83.3
2009-06-04 27 38 25 38 17444000 126.7
2009-06-05 37 38 32 33 5560000 110
2009-06-08 31 34 30 31 4296000 103.3
2009-06-09 30 31 26 26 6398000 86.7
2009-06-10 28 32 27 31 5537000 103.3
2009-06-11 29 30 27 28 3282000 93.3
2009-06-12 28 30 27 29 1969000 96.7
2009-06-15 29 30 28 28 1783000 93.3
2009-06-16 29 34 28 33 8819000 110
2009-06-17 32 33 30 31 1939000 103.3
2009-06-18 32 33 30 33 3892000 110
2009-06-19 35 40 34 40 14138000 133.3
2009-06-22 43 44 33 34 15422000 113.3
2009-06-23 38 39 33 34 8247000 113.3
2009-06-24 34 36 32 35 3948000 116.7
2009-06-25 35 38 34 35 4494000 116.7
2009-06-26 35 36 33 34 2429000 113.3
2009-06-29 34 35 32 34 2499000 113.3
2009-06-30 33 37 33 35 4737000 116.7
2009-07-01 35 36 33 34 1549000 113.3
2009-07-02 34 35 32 35 2579000 116.7
2009-07-03 34 35 33 33 1131000 110
2009-07-06 33 35 33 34 1715000 113.3
2009-07-07 34 37 34 34 4722000 113.3
2009-07-08 35 37 34 35 3256000 116.7
2009-07-09 35 35 32 33 2695000 110
2009-07-10 34 34 29 30 3198000 100
2009-07-13 30 30 24 25 3789000 83.3
2009-07-14 25 28 25 26 2391000 86.7
2009-07-15 36 38 32 36 14277000 120
2009-07-16 35 41 34 35 13774000 116.7
2009-07-17 35 36 33 35 1994000 116.7
2009-07-21 34 35 32 34 2408000 113.3
2009-07-22 33 34 31 34 2071000 113.3
2009-07-23 32 33 31 33 1573000 110
2009-07-24 32 33 31 33 1889000 110
2009-07-27 32 32 31 31 826000 103.3
2009-07-28 30 30 29 30 1610000 100
2009-07-29 29 32 29 32 2263000 106.7
2009-07-30 31 32 30 31 1380000 103.3
2009-07-31 31 31 29 30 1260000 100
2009-08-03 30 31 29 31 617000 103.3
2009-08-04 30 31 29 31 612000 103.3
2009-08-05 30 31 29 30 516000 100
2009-08-06 29 31 29 31 1515000 103.3
2009-08-07 30 30 29 29 624000 96.7
2009-08-10 30 30 28 29 963000 96.7
2009-08-11 29 30 29 30 314000 100
2009-08-12 30 30 29 29 387000 96.7
2009-08-13 30 30 29 29 639000 96.7
2009-08-14 29 31 29 30 978000 100
2009-08-17 29 29 27 28 2430000 93.3
2009-08-18 27 28 26 27 2048000 90
2009-08-19 27 27 26 26 1056000 86.7
2009-08-20 26 31 26 30 4034000 100
2009-08-21 29 30 27 27 1408000 90
2009-08-24 28 29 27 27 1031000 90
2009-08-25 27 28 27 28 908000 93.3
2009-08-26 27 28 26 27 496000 90
2009-08-27 26 27 26 26 622000 86.7
2009-08-28 27 27 26 26 386000 86.7
2009-08-31 26 27 25 25 1000000 83.3
2009-09-01 26 28 25 28 1846000 93.3
2009-09-02 27 28 26 26 792000 86.7
2009-09-03 27 29 26 27 2149000 90
2009-09-04 28 28 26 27 1009000 90
2009-09-07 26 27 25 26 1416000 86.7
2009-09-08 26 26 25 26 377000 86.7
2009-09-09 26 26 23 24 2485000 80
2009-09-10 24 25 23 25 1038000 83.3
2009-09-11 24 26 24 26 750000 86.7
2009-09-14 25 26 24 25 700000 83.3
2009-09-15 25 25 23 24 988000 80
2009-09-16 24 25 24 25 514000 83.3
2009-09-17 24 24 23 23 356000 76.7
2009-09-18 23 23 20 22 2907000 73.3
2009-09-24 21 21 19 21 2242000 70
2009-09-25 19 20 18 18 1072000 60
2009-09-28 18 22 17 19 3111000 63.3
2009-09-29 20 21 19 19 508000 63.3
2009-09-30 19 19 16 18 2095000 60
2009-10-01 17 18 17 17 520000 56.7
2009-10-02 16 20 16 18 2439000 60
2009-10-05 18 19 17 19 1082000 63.3
2009-10-06 17 19 17 18 319000 60
2009-10-07 19 21 18 21 1393000 70
2009-10-08 21 23 20 22 1080000 73.3
2009-10-09 22 23 21 22 671000 73.3
2009-10-13 21 22 20 20 647000 66.7
2009-10-14 21 21 18 20 1148000 66.7
2009-10-15 19 19 18 18 593000 60
2009-10-16 18 19 18 19 426000 63.3
2009-10-19 18 19 18 19 383000 63.3
2009-10-20 19 20 19 19 237000 63.3
2009-10-21 19 20 18 18 316000 60
2009-10-22 19 20 18 20 355000 66.7
2009-10-23 19 20 18 19 193000 63.3
2009-10-26 19 19 18 19 225000 63.3
2009-10-27 19 20 18 18 401000 60
2009-10-28 19 19 18 19 228000 63.3
2009-10-29 18 18 17 18 1221000 60
2009-10-30 18 18 17 18 258000 60
2009-11-02 17 18 16 16 1018000 53.3
2009-11-04 17 19 17 18 985000 60
2009-11-05 18 22 18 20 3257000 66.7
2009-11-06 20 20 18 18 869000 60
2009-11-09 19 19 18 19 596000 63.3
2009-11-10 19 19 18 18 212000 60
2009-11-11 19 21 18 20 1743000 66.7
2009-11-12 20 20 18 19 894000 63.3
2009-11-13 18 19 17 18 954000 60
2009-11-16 18 18 17 17 631000 56.7
2009-11-17 17 18 17 17 1082000 56.7
2009-11-18 17 18 17 18 629000 60
2009-11-19 17 18 16 16 466000 53.3
2009-11-20 16 18 16 16 732000 53.3
2009-11-24 19 31 19 27 22389000 90
2009-11-25 29 32 24 25 14931000 83.3
2009-11-26 25 33 23 31 17399000 103.3
2009-11-27 29 31 26 26 11097000 86.7
2009-11-30 28 29 26 27 2441000 90
2009-12-01 27 27 24 25 3886000 83.3
2009-12-02 25 28 24 26 3845000 86.7
2009-12-03 26 27 25 26 3258000 86.7
2009-12-04 29 38 28 37 29704000 123.3
2009-12-07 38 41 35 40 16673000 133.3
2009-12-08 37 39 35 37 7876000 123.3
2009-12-09 35 46 35 44 24284000 146.7
2009-12-10 43 48 41 43 17840000 143.3
2009-12-11 43 50 41 49 17858000 163.3
2009-12-14 49 53 45 46 18693000 153.3
2009-12-15 45 49 45 47 5275000 156.7
2009-12-16 47 48 40 40 9587000 133.3
2009-12-17 38 43 33 40 16847000 133.3
2009-12-18 39 41 38 38 7272000 126.7
2009-12-21 37 38 35 35 6080000 116.7
2009-12-22 40 41 32 33 18417000 110
2009-12-24 32 33 28 30 11518000 100
2009-12-25 29 30 28 29 4187000 96.7
2009-12-28 29 33 29 31 5429000 103.3
2009-12-29 32 32 29 29 3235000 96.7
2009-12-30 30 30 27 28 3164000 93.3


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。