個別株価データ

個別株価データ

東証1部(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
1986-01-04 1490 1500 1480 1500 13000 1415.1
1986-01-06 1520 1530 1500 1510 15000 1424.5
1986-01-07 1510 1550 1500 1500 15000 1415.1
1986-01-08 1500 1550 1490 1550 23000 1462.3
1986-01-09 1520 1550 1520 1530 22000 1443.4
1986-01-10 1540 1560 1540 1550 7000 1462.3
1986-01-13 1630 1700 1630 1700 26000 1603.8
1986-01-14 1720 1720 1650 1650 28000 1556.6
1986-01-16 1660 1660 1650 1650 6000 1556.6
1986-01-17 1600 1650 1600 1650 20000 1556.6
1986-01-18 1590 1590 1590 1590 5000 1500
1986-01-20 1590 1590 1560 1580 12000 1490.6
1986-01-21 1560 1570 1560 1570 5000 1481.1
1986-01-22 1560 1560 1510 1520 28000 1434
1986-01-23 1560 1590 1530 1550 19000 1462.3
1986-01-24 1610 1620 1550 1550 15000 1462.3
1986-01-25 1580 1590 1560 1570 7000 1481.1
1986-01-27 1570 1580 1550 1560 14000 1471.7
1986-01-28 1570 1570 1560 1570 7000 1481.1
1986-01-29 1570 1580 1560 1560 25000 1471.7
1986-01-30 1570 1570 1530 1530 29000 1443.4
1986-01-31 1530 1750 1520 1750 50000 1650.9
1986-02-01 1740 1740 1690 1690 53000 1594.3
1986-02-03 1590 1630 1590 1600 20000 1509.4
1986-02-04 1660 1690 1650 1690 16000 1594.3
1986-02-05 1700 1700 1590 1590 16000 1500
1986-02-06 1640 1680 1640 1650 11000 1556.6
1986-02-07 1680 1680 1650 1650 17000 1556.6
1986-02-10 1600 1600 1600 1600 8000 1509.4
1986-02-12 1600 1620 1580 1580 23000 1490.6
1986-02-13 1560 1580 1550 1550 24000 1462.3
1986-02-14 1580 1600 1550 1580 23000 1490.6
1986-02-15 1580 1600 1580 1580 5000 1490.6
1986-02-17 1560 1560 1550 1550 12000 1462.3
1986-02-21 1560 1600 1550 1600 26000 1509.4
1986-02-22 1580 1580 1560 1570 24000 1481.1
1986-02-24 1560 1600 1550 1550 22000 1462.3
1986-02-25 1550 1580 1550 1580 51000 1490.6
1986-02-26 1550 1580 1550 1580 13000 1490.6
1986-02-27 1570 1600 1560 1560 29000 1471.7
1986-02-28 1570 1570 1560 1560 14000 1471.7
1986-03-03 1550 1600 1550 1570 24000 1481.1
1986-03-04 1570 1590 1560 1590 19000 1500
1986-03-07 1550 1550 1520 1550 26000 1462.3
1986-03-10 1530 1530 1510 1510 12000 1424.5
1986-03-11 1510 1510 1500 1510 10000 1424.5
1986-03-12 1500 1500 1480 1490 34000 1405.7
1986-03-13 1490 1500 1420 1440 33000 1358.5
1986-03-14 1450 1490 1450 1450 34000 1367.9
1986-03-15 1460 1470 1450 1450 24000 1367.9
1986-03-17 1460 1480 1450 1460 28000 1377.4
1986-03-18 1460 1470 1450 1450 26000 1367.9
1986-03-19 1450 1450 1430 1430 29000 1349.1
1986-03-20 1450 1460 1410 1410 24000 1330.2
1986-03-22 1410 1410 1360 1360 20000 1283
1986-03-24 1350 1350 1280 1290 24000 1217
1986-03-25 1290 1370 1280 1370 35000 1292.5
1986-03-26 1410 1410 1350 1370 35000 1292.5
1986-03-27 1380 1380 1350 1350 40000 1273.6
1986-03-28 1350 1410 1350 1410 20000 1330.2
1986-03-29 1400 1410 1400 1410 9000 1330.2
1986-03-31 1400 1400 1380 1400 10000 1320.8
1986-04-01 1380 1400 1350 1360 21000 1283
1986-04-02 1380 1400 1380 1400 17000 1320.8
1986-04-03 1410 1410 1400 1410 16000 1330.2
1986-04-04 1470 1470 1430 1450 11000 1367.9
1986-04-05 1510 1510 1510 1510 10000 1424.5
1986-04-07 1500 1510 1470 1500 18000 1415.1
1986-04-08 1470 1470 1450 1460 6000 1377.4
1986-04-09 1430 1450 1410 1430 16000 1349.1
1986-04-10 1450 1450 1420 1450 5000 1367.9
1986-04-11 1400 1400 1400 1400 9000 1320.8
1986-04-14 1410 1410 1370 1370 11000 1292.5
1986-04-15 1390 1390 1350 1370 21000 1292.5
1986-04-16 1400 1400 1370 1370 17000 1292.5
1986-04-17 1350 1360 1350 1350 33000 1273.6
1986-04-18 1340 1350 1330 1350 23000 1273.6
1986-04-21 1390 1400 1370 1400 23000 1320.8
1986-04-22 1370 1390 1370 1370 24000 1292.5
1986-04-23 1390 1420 1350 1350 21000 1273.6
1986-04-24 1380 1400 1370 1370 9000 1292.5
1986-04-25 1390 1390 1370 1370 9000 1292.5
1986-04-26 1370 1370 1370 1370 12000 1292.5
1986-04-28 1380 1400 1370 1370 18000 1292.5
1986-04-30 1380 1400 1370 1370 16000 1292.5
1986-05-01 1370 1400 1370 1380 21000 1301.9
1986-05-02 1400 1450 1380 1430 16000 1349.1
1986-05-06 1490 1500 1480 1500 18000 1415.1
1986-05-07 1500 1530 1460 1500 28000 1415.1
1986-05-08 1500 1500 1430 1430 18000 1349.1
1986-05-09 1430 1430 1400 1400 28000 1320.8
1986-05-12 1460 1460 1400 1400 17000 1320.8
1986-05-13 1410 1430 1410 1410 5000 1330.2
1986-05-14 1410 1430 1410 1430 9000 1349.1
1986-05-15 1430 1450 1410 1430 12000 1349.1
1986-05-16 1430 1430 1400 1400 8000 1320.8
1986-05-17 1400 1400 1350 1380 20000 1301.9
1986-05-19 1390 1390 1380 1380 10000 1301.9
1986-05-20 1380 1390 1380 1380 9000 1301.9
1986-05-21 1380 1400 1380 1390 11000 1311.3
1986-05-22 1380 1380 1350 1350 27000 1273.6
1986-05-23 1380 1380 1350 1370 17000 1292.5
1986-05-24 1390 1390 1380 1380 5000 1301.9
1986-05-26 1400 1410 1390 1390 14000 1311.3
1986-05-27 1410 1460 1410 1450 17000 1367.9
1986-05-28 1450 1450 1390 1390 41000 1311.3
1986-05-29 1400 1400 1370 1380 13000 1301.9
1986-05-30 1380 1400 1370 1380 9000 1301.9
1986-05-31 1380 1400 1370 1390 13000 1311.3
1986-06-02 1410 1410 1380 1390 21000 1311.3
1986-06-03 1380 1380 1360 1360 19000 1283
1986-06-04 1370 1390 1360 1390 20000 1311.3
1986-06-05 1380 1390 1350 1350 23000 1273.6
1986-06-06 1370 1370 1350 1360 15000 1283
1986-06-07 1360 1360 1360 1360 14000 1283
1986-06-09 1360 1370 1350 1360 16000 1283
1986-06-10 1360 1370 1350 1350 19000 1273.6
1986-06-11 1350 1350 1350 1350 20000 1273.6
1986-06-12 1340 1340 1310 1330 23000 1254.7
1986-06-13 1320 1340 1310 1320 32000 1245.3
1986-06-16 1380 1380 1380 1380 7000 1301.9
1986-06-17 1380 1380 1370 1370 13000 1292.5
1986-06-18 1370 1370 1350 1350 11000 1273.6
1986-06-19 1330 1350 1320 1340 15000 1264.2
1986-06-20 1340 1340 1320 1330 20000 1254.7
1986-06-21 1340 1340 1330 1330 8000 1254.7
1986-06-23 1330 1330 1310 1330 24000 1254.7
1986-06-24 1330 1350 1300 1300 45000 1226.4
1986-06-25 1300 1340 1300 1330 26000 1254.7
1986-06-26 1330 1340 1300 1310 24000 1235.9
1986-06-27 1320 1380 1300 1380 22000 1301.9
1986-06-28 1380 1380 1350 1370 10000 1292.5
1986-06-30 1370 1370 1340 1340 12000 1264.2
1986-07-01 1350 1360 1340 1350 13000 1273.6
1986-07-03 1350 1370 1330 1370 26000 1292.5
1986-07-04 1370 1370 1320 1320 47000 1245.3
1986-07-05 1310 1350 1310 1330 17000 1254.7
1986-07-07 1370 1370 1310 1310 26000 1235.9
1986-07-08 1310 1320 1310 1320 9000 1245.3
1986-07-09 1340 1340 1320 1320 13000 1245.3
1986-07-10 1310 1310 1300 1300 19000 1226.4
1986-07-11 1300 1310 1300 1310 14000 1235.9
1986-07-14 1310 1320 1310 1310 11000 1235.9
1986-07-15 1300 1310 1280 1280 14000 1207.6
1986-07-16 1290 1300 1290 1290 12000 1217
1986-07-17 1290 1300 1290 1300 17000 1226.4
1986-07-18 1290 1300 1280 1300 16000 1226.4
1986-07-21 1250 1250 1150 1150 43000 1084.9
1986-07-22 1160 1190 1160 1190 24000 1122.6
1986-07-23 1230 1230 1200 1230 12000 1160.4
1986-07-24 1230 1290 1230 1290 26000 1217
1986-07-25 1270 1280 1250 1270 21000 1198.1
1986-07-26 1280 1300 1270 1280 14000 1207.6
1986-07-28 1270 1350 1270 1350 18000 1273.6
1986-07-29 1390 1390 1350 1350 24000 1273.6
1986-07-30 1350 1350 1300 1310 11000 1235.9
1986-07-31 1220 1220 1220 1220 12000 1150.9
1986-08-01 1200 1200 1160 1180 23000 1113.2
1986-08-04 1230 1300 1230 1280 11000 1207.6
1986-08-05 1230 1230 1200 1200 5000 1132.1
1986-08-11 1190 1200 1180 1180 15000 1113.2
1986-08-12 1200 1200 1180 1200 12000 1132.1
1986-08-13 1200 1200 1180 1180 21000 1113.2
1986-08-14 1190 1190 1180 1180 15000 1113.2
1986-08-15 1170 1170 1150 1160 9000 1094.3
1986-08-18 1100 1110 1090 1100 27000 1037.7
1986-08-19 1100 1120 1080 1100 49000 1037.7
1986-08-20 1100 1200 1100 1200 32000 1132.1
1986-08-21 1260 1280 1250 1250 63000 1179.3
1986-08-22 1230 1240 1200 1210 16000 1141.5
1986-08-23 1200 1200 1200 1200 8000 1132.1
1986-08-25 1200 1220 1200 1200 19000 1132.1
1986-08-26 1180 1180 1150 1150 12000 1084.9
1986-08-27 1110 1150 1100 1100 18000 1037.7
1986-08-28 1140 1140 1110 1130 8000 1066
1986-08-29 1150 1160 1150 1160 9000 1094.3
1986-08-30 1160 1160 1130 1130 8000 1066
1986-09-01 1130 1130 1110 1120 7000 1056.6
1986-09-02 1120 1150 1110 1150 31000 1084.9
1986-09-03 1200 1200 1200 1200 12000 1132.1
1986-09-04 1400 1400 1400 1400 53000 1320.8
1986-09-05 1450 1460 1360 1360 222000 1283
1986-09-06 1360 1430 1360 1400 50000 1320.8
1986-09-08 1420 1430 1360 1360 42000 1283
1986-09-09 1360 1400 1310 1310 15000 1235.9
1986-09-10 1290 1290 1220 1240 10000 1169.8
1986-09-11 1220 1250 1200 1200 18000 1132.1
1986-09-12 1180 1200 1150 1200 11000 1132.1
1986-09-16 1260 1300 1260 1300 9000 1226.4
1986-09-18 1230 1240 1200 1200 16000 1132.1
1986-09-22 1220 1220 1200 1200 22000 1132.1
1986-09-24 1200 1200 1130 1130 17000 1066
1986-09-25 1190 1190 1140 1140 43000 1075.5
1986-09-26 1130 1130 1100 1100 80000 1037.7
1986-09-27 1100 1140 1080 1080 48000 1018.9
1986-09-29 1080 1080 1020 1050 44000 990.6
1986-09-30 1030 1040 1000 1010 49000 952.8
1986-10-01 1020 1060 1020 1050 27000 990.6
1986-10-02 1030 1050 1020 1050 17000 990.6
1986-10-03 1060 1130 1060 1090 21000 1028.3
1986-10-04 1070 1100 1060 1100 19000 1037.7
1986-10-06 1110 1110 1100 1110 6000 1047.2
1986-10-07 1110 1130 1110 1130 11000 1066
1986-10-08 1100 1100 1100 1100 11000 1037.7
1986-10-09 1100 1100 1060 1060 15000 1000
1986-10-13 1070 1080 1050 1050 10000 990.6
1986-10-14 1060 1060 1060 1060 6000 1000
1986-10-15 1060 1100 1060 1080 9000 1018.9
1986-10-17 1080 1080 1060 1080 4000 1018.9
1986-10-20 1070 1070 1050 1050 5000 990.6
1986-10-21 1050 1080 1050 1080 17000 1018.9
1986-10-22 1070 1070 1020 1020 13000 962.3
1986-10-23 1040 1040 1020 1020 8000 962.3
1986-10-24 1020 1020 1020 1020 20000 962.3
1986-10-27 1030 1040 1030 1040 14000 981.1
1986-10-28 1060 1080 1060 1060 16000 1000
1986-10-29 1080 1120 1060 1120 24000 1056.6
1986-10-31 1220 1240 1200 1240 50000 1169.8
1986-11-01 1250 1250 1200 1200 20000 1132.1
1986-11-04 1250 1250 1210 1210 23000 1141.5
1986-11-05 1210 1240 1200 1240 24000 1169.8
1986-11-06 1190 1190 1160 1160 7000 1094.3
1986-11-07 1170 1170 1100 1110 16000 1047.2
1986-11-10 1130 1130 1130 1130 15000 1066
1986-11-11 1140 1140 1130 1130 3000 1066
1986-11-12 1170 1170 1170 1170 10000 1103.8
1986-11-13 1190 1190 1150 1150 7000 1084.9
1986-11-14 1150 1150 1140 1140 6000 1075.5
1986-11-18 1140 1140 1140 1140 22000 1075.5
1986-11-19 1140 1140 1140 1140 7000 1075.5
1986-11-20 1140 1180 1140 1150 13000 1084.9
1986-11-21 1150 1150 1130 1130 5000 1066
1986-11-22 1130 1130 1110 1120 13000 1056.6
1986-11-25 1130 1130 1110 1120 9000 1056.6
1986-11-26 1120 1130 1110 1110 9000 1047.2
1986-11-27 1120 1120 1120 1120 1000 1056.6
1986-11-28 1140 1140 1110 1110 8000 1047.2
1986-11-29 1130 1150 1120 1120 23000 1056.6
1986-12-01 1140 1160 1130 1150 24000 1084.9
1986-12-02 1150 1150 1130 1130 12000 1066
1986-12-03 1130 1160 1120 1150 21000 1084.9
1986-12-04 1150 1150 1130 1150 6000 1084.9
1986-12-05 1130 1130 1110 1110 12000 1047.2
1986-12-06 1110 1110 1110 1110 11000 1047.2
1986-12-08 1100 1110 1100 1100 10000 1037.7
1986-12-09 1100 1120 1080 1080 19000 1018.9
1986-12-10 1060 1100 1060 1100 32000 1037.7
1986-12-11 1110 1120 1100 1110 19000 1047.2
1986-12-12 1100 1100 1080 1080 13000 1018.9
1986-12-15 1090 1120 1090 1120 6000 1056.6
1986-12-16 1100 1100 1090 1090 9000 1028.3
1986-12-17 1090 1090 1050 1050 24000 990.6
1986-12-18 1070 1100 1070 1100 113000 1037.7
1986-12-19 1120 1240 1100 1230 79000 1160.4
1986-12-22 1250 1380 1250 1380 184000 1301.9
1986-12-23 1450 1530 1450 1500 484000 1415.1
1986-12-24 1560 1560 1380 1380 303000 1301.9
1986-12-25 1370 1420 1350 1410 94000 1330.2
1986-12-26 1370 1400 1360 1360 45000 1283
1986-12-27 1360 1450 1360 1440 110000 1358.5


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。