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
2012-01-04 90 92 88 90 2360000 300
2012-01-05 92 101 92 99 8581000 330
2012-01-06 101 101 95 95 4803000 316.7
2012-01-10 94 95 92 92 2104000 306.7
2012-01-11 93 95 91 92 2021000 306.7
2012-01-12 93 97 91 94 5294000 313.3
2012-01-13 93 105 93 103 8173000 343.3
2012-01-16 104 105 100 100 5585000 333.3
2012-01-17 100 102 93 95 5548000 316.7
2012-01-18 97 101 95 100 3281000 333.3
2012-01-19 98 100 96 97 2349000 323.3
2012-01-20 95 97 94 96 2051000 320
2012-01-23 94 96 93 93 2384000 310
2012-01-24 93 96 92 92 2932000 306.7
2012-01-25 93 94 92 92 1294000 306.7
2012-01-26 92 93 91 93 1280000 310
2012-01-27 92 92 89 91 2156000 303.3
2012-01-30 90 91 89 90 1088000 300
2012-01-31 103 120 100 120 31612000 400
2012-02-01 138 143 99 100 43312000 333.3
2012-02-02 99 101 95 96 10709000 320
2012-02-03 95 104 94 102 10355000 340
2012-02-06 100 102 97 98 4462000 326.7
2012-02-07 96 98 95 96 3072000 320
2012-02-08 96 101 95 100 4604000 333.3
2012-02-09 99 100 96 97 2830000 323.3
2012-02-10 97 99 97 97 1267000 323.3
2012-02-13 98 103 97 103 3796000 343.3
2012-02-14 101 105 99 99 4366000 330
2012-02-15 100 102 97 99 3293000 330
2012-02-16 99 103 98 101 5096000 336.7
2012-02-17 103 114 102 112 14058000 373.3
2012-02-20 109 116 105 113 9870000 376.7
2012-02-21 113 124 111 123 15140000 410
2012-02-22 126 127 113 114 13503000 380
2012-02-23 112 120 111 119 5143000 396.7
2012-02-24 121 124 112 120 8386000 400
2012-02-27 118 119 114 116 5660000 386.7
2012-02-28 112 116 111 115 3324000 383.3
2012-02-29 114 114 108 109 3939000 363.3
2012-03-01 104 109 101 102 8591000 340
2012-03-02 101 102 98 101 3984000 336.7
2012-03-05 102 104 100 103 2402000 343.3
2012-03-06 103 104 102 102 1333000 340
2012-03-07 101 107 101 107 4218000 356.7
2012-03-08 106 109 105 106 1661000 353.3
2012-03-09 107 109 106 107 1601000 356.7
2012-03-12 108 115 108 112 4356000 373.3
2012-03-13 115 117 112 115 3172000 383.3
2012-03-14 117 118 112 113 2766000 376.7
2012-03-15 113 114 111 114 1322000 380
2012-03-16 114 115 112 115 1246000 383.3
2012-03-19 114 115 111 113 1918000 376.7
2012-03-21 111 111 108 108 2198000 360
2012-03-22 108 115 107 113 2937000 376.7
2012-03-23 113 123 112 123 5399000 410
2012-03-26 120 124 114 115 5130000 383.3
2012-03-27 115 118 113 114 1756000 380
2012-03-28 114 114 110 111 2146000 370
2012-03-29 111 113 108 112 3095000 373.3
2012-03-30 114 117 112 114 2549000 380
2012-04-02 113 115 113 113 857000 376.7
2012-04-03 113 115 112 113 1162000 376.7
2012-04-04 113 115 112 114 1204000 380
2012-04-05 115 117 113 114 2495000 380
2012-04-06 116 119 114 115 4779000 383.3
2012-04-09 116 118 113 117 1948000 390
2012-04-10 117 118 115 115 1555000 383.3
2012-04-11 114 114 112 114 1767000 380
2012-04-12 113 113 110 111 2570000 370
2012-04-13 111 114 111 113 904000 376.7
2012-04-16 113 113 110 111 921000 370
2012-04-17 111 112 108 109 1194000 363.3
2012-04-18 110 112 109 111 825000 370
2012-04-19 111 116 109 112 1983000 373.3
2012-04-20 112 115 112 114 1137000 380
2012-04-23 113 113 110 112 1879000 373.3
2012-04-24 110 111 109 110 1018000 366.7
2012-04-25 110 111 109 110 692000 366.7
2012-04-26 109 110 108 109 715000 363.3
2012-04-27 108 109 106 107 1476000 356.7
2012-05-01 105 106 102 103 1944000 343.3
2012-05-02 102 103 97 103 3877000 343.3
2012-05-07 99 103 98 100 1886000 333.3
2012-05-08 100 102 97 99 1837000 330
2012-05-09 100 105 95 97 3499000 323.3
2012-05-10 96 98 94 95 2231000 316.7
2012-05-11 95 97 90 92 2165000 306.7
2012-05-14 90 91 76 76 7302000 253.3
2012-05-15 69 82 60 79 14621000 263.3
2012-05-16 78 84 76 78 3782000 260
2012-05-17 76 79 72 79 2483000 263.3
2012-05-18 80 80 72 74 2383000 246.7
2012-05-21 72 75 70 73 1321000 243.3
2012-05-22 74 89 73 88 5233000 293.3
2012-05-23 83 87 79 80 4241000 266.7
2012-05-24 79 83 78 79 2049000 263.3
2012-05-25 81 81 79 80 777000 266.7
2012-05-28 81 81 71 73 2870000 243.3
2012-05-29 73 77 72 75 1679000 250
2012-05-30 77 77 72 73 1735000 243.3
2012-05-31 70 73 69 72 1918000 240
2012-06-01 72 73 71 72 877000 240
2012-06-04 68 71 66 66 2214000 220
2012-06-05 72 75 69 73 3408000 243.3
2012-06-06 72 75 72 73 1423000 243.3
2012-06-07 76 77 74 74 1208000 246.7
2012-06-08 75 75 71 71 1152000 236.7
2012-06-11 73 77 73 75 1712000 250
2012-06-12 74 75 73 75 859000 250
2012-06-13 90 90 79 79 10020000 263.3
2012-06-14 78 86 77 84 2699000 280
2012-06-15 87 87 80 82 1992000 273.3
2012-06-18 85 90 84 88 2849000 293.3
2012-06-19 85 87 84 86 1271000 286.7
2012-06-20 87 90 86 88 1402000 293.3
2012-06-21 87 88 85 86 809000 286.7
2012-06-22 84 85 82 85 1498000 283.3
2012-06-25 83 83 80 80 1734000 266.7
2012-06-26 79 85 79 81 1826000 270
2012-06-27 81 82 80 82 508000 273.3
2012-06-28 83 84 81 83 631000 276.7
2012-06-29 82 83 81 83 717000 276.7
2012-07-02 83 88 83 86 2337000 286.7
2012-07-03 86 90 85 90 3262000 300
2012-07-04 91 92 87 87 2427000 290
2012-07-05 87 88 85 85 971000 283.3
2012-07-06 86 95 86 93 5390000 310
2012-07-09 94 108 92 105 8829000 350
2012-07-10 109 118 98 118 7747000 393.3
2012-07-11 113 117 106 111 6331000 370
2012-07-12 107 109 101 102 3845000 340
2012-07-13 101 109 99 104 3500000 346.7
2012-07-17 109 115 106 114 6046000 380
2012-07-18 114 120 109 117 6951000 390
2012-07-19 118 122 113 114 8320000 380
2012-07-20 113 114 107 109 2659000 363.3
2012-07-23 105 108 100 101 2793000 336.7
2012-07-24 100 106 100 104 2144000 346.7
2012-07-25 103 104 99 100 1830000 333.3
2012-07-26 101 105 100 104 1188000 346.7
2012-07-27 106 107 102 103 1457000 343.3
2012-07-30 101 102 99 100 1394000 333.3
2012-07-31 99 99 95 98 2379000 326.7
2012-08-01 99 102 98 100 1060000 333.3
2012-08-02 100 103 99 101 831000 336.7
2012-08-03 101 101 95 95 2080000 316.7
2012-08-06 96 97 93 93 1302000 310
2012-08-07 94 95 92 94 894000 313.3
2012-08-08 94 99 94 95 1394000 316.7
2012-08-09 94 95 93 95 526000 316.7
2012-08-10 94 96 93 94 397000 313.3
2012-08-13 94 96 91 94 924000 313.3
2012-08-14 94 100 94 97 1382000 323.3
2012-08-15 100 104 98 103 2452000 343.3
2012-08-16 104 105 99 100 1962000 333.3
2012-08-17 100 101 98 99 1032000 330
2012-08-20 103 108 102 107 3043000 356.7
2012-08-21 109 110 103 104 2606000 346.7
2012-08-22 103 104 100 104 1602000 346.7
2012-08-23 103 104 101 101 1062000 336.7
2012-08-24 101 105 100 104 1007000 346.7
2012-08-27 103 104 102 104 748000 346.7
2012-08-28 103 103 100 100 873000 333.3
2012-08-29 100 100 98 99 1047000 330
2012-08-30 99 102 98 100 895000 333.3
2012-08-31 101 102 99 99 701000 330
2012-09-03 99 100 98 98 642000 326.7
2012-09-04 98 99 96 97 1152000 323.3
2012-09-05 97 98 96 96 466000 320
2012-09-06 96 96 94 94 1129000 313.3
2012-09-07 95 99 95 98 848000 326.7
2012-09-10 99 100 97 97 700000 323.3
2012-09-11 98 99 94 95 1326000 316.7
2012-09-12 96 97 95 96 553000 320
2012-09-13 98 98 96 97 443000 323.3
2012-09-14 98 100 97 97 905000 323.3
2012-09-18 94 95 92 94 2076000 313.3
2012-09-19 94 96 94 95 650000 316.7
2012-09-20 95 96 89 89 2923000 296.7
2012-09-21 89 90 86 88 2295000 293.3
2012-09-24 88 91 87 90 768000 300
2012-09-25 90 92 87 90 1374000 300
2012-09-26 89 90 88 90 311000 300
2012-09-27 89 89 86 87 986000 290
2012-09-28 86 88 85 86 918000 286.7
2012-10-01 87 93 86 93 1448000 310
2012-10-02 93 93 90 91 593000 303.3
2012-10-03 91 96 89 92 1821000 306.7
2012-10-04 93 97 92 96 1314000 320
2012-10-05 97 101 95 98 2636000 326.7
2012-10-09 101 101 97 97 1586000 323.3
2012-10-10 99 99 96 96 853000 320
2012-10-11 96 105 93 105 4677000 350
2012-10-12 103 107 98 100 3793000 333.3
2012-10-15 99 101 98 99 955000 330
2012-10-16 99 106 97 103 3160000 343.3
2012-10-17 102 104 100 100 1868000 333.3
2012-10-18 100 102 99 100 735000 333.3
2012-10-19 101 101 100 101 493000 336.7
2012-10-22 102 108 101 105 3152000 350
2012-10-23 106 106 101 102 2077000 340
2012-10-24 100 103 100 103 652000 343.3
2012-10-25 103 105 102 104 602000 346.7
2012-10-26 103 103 100 101 1117000 336.7
2012-10-29 99 100 96 97 1709000 323.3
2012-10-30 97 98 93 97 1869000 323.3
2012-10-31 100 101 98 99 1014000 330
2012-11-01 97 98 96 98 594000 326.7
2012-11-02 99 99 96 97 739000 323.3
2012-11-05 98 99 96 97 738000 323.3
2012-11-06 97 98 96 96 678000 320
2012-11-07 96 97 94 94 770000 313.3
2012-11-08 93 94 92 94 1252000 313.3
2012-11-09 94 97 93 97 928000 323.3
2012-11-12 97 97 94 95 589000 316.7
2012-11-13 94 95 91 93 1022000 310
2012-11-14 96 102 95 98 3013000 326.7
2012-11-15 98 98 95 97 1037000 323.3
2012-11-16 98 98 96 98 524000 326.7
2012-11-19 99 102 99 101 1024000 336.7
2012-11-20 101 104 99 102 1605000 340
2012-11-21 103 108 101 106 2385000 353.3
2012-11-22 108 109 103 103 2606000 343.3
2012-11-26 100 102 99 100 1550000 333.3
2012-11-27 101 103 100 102 904000 340
2012-11-28 102 103 100 102 729000 340
2012-11-29 101 101 99 100 744000 333.3
2012-11-30 100 101 98 99 887000 330
2012-12-03 109 129 105 113 13734000 376.7
2012-12-04 112 115 107 114 4548000 380
2012-12-05 119 135 118 134 14666000 446.7
2012-12-06 129 135 125 128 6721000 426.7
2012-12-07 123 124 116 120 6517000 400
2012-12-10 119 129 117 128 4267000 426.7
2012-12-11 133 138 127 132 8872000 440
2012-12-12 134 147 129 146 7863000 486.7
2012-12-13 145 153 142 150 6673000 500
2012-12-14 147 155 144 151 4776000 503.3
2012-12-17 179 199 175 192 11131000 640
2012-12-18 186 192 163 173 8388000 576.7
2012-12-19 177 184 167 182 5003000 606.7
2012-12-20 178 183 172 173 3624000 576.7
2012-12-21 172 173 151 155 8061000 516.7
2012-12-25 146 150 127 128 13838000 426.7
2012-12-26 129 137 128 133 7862000 443.3
2012-12-27 127 128 111 118 10656000 393.3
2012-12-28 116 123 115 122 4367000 406.7


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。