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。
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
2012-01-04 44451 46744 44451 46345 225 204.6
2012-01-05 46844 46844 45647 45797 193 202.1
2012-01-06 46046 46744 44850 45298 232 199.9
2012-01-10 45597 45897 44052 44351 246 195.8
2012-01-11 44252 44850 43205 43205 233 190.7
2012-01-12 43155 43305 42360 42360 196 187
2012-01-13 42161 43953 42111 42956 141 189.6
2012-01-16 43654 43654 41961 42061 114 185.7
2012-01-17 41961 42310 41463 41463 124 183
2012-01-18 41961 42460 41562 42460 50 187.4
2012-01-19 42011 42609 41363 41662 261 183.9
2012-01-20 41363 41363 41014 41064 383 181.3
2012-01-23 40865 41214 40615 41064 369 181.3
2012-01-24 40865 42061 40715 41762 203 184.3
2012-01-25 41861 47641 41114 44850 1171 198
2012-01-26 44152 44152 41961 41961 307 185.2
2012-01-27 41961 44750 41861 42210 575 186.3
2012-01-30 42210 42210 41363 41363 296 182.6
2012-01-31 41014 41861 40914 40964 636 180.8
2012-02-01 40964 41313 40815 41064 381 181.3
2012-02-02 41164 41363 40914 40914 120 180.6
2012-02-03 40914 41064 40665 40865 295 180.4
2012-02-06 40865 41064 40466 40665 298 179.5
2012-02-07 40416 40615 40067 40466 261 178.6
2012-02-08 40117 40815 40117 40765 230 179.9
2012-02-09 40765 40765 40316 40466 250 178.6
2012-02-10 39918 39967 39170 39369 974 173.8
2012-02-13 39369 41861 38871 40217 794 177.5
2012-02-14 40217 40217 39419 39818 342 175.8
2012-02-15 39868 40067 39419 39918 377 176.2
2012-02-16 39868 40017 39519 39569 156 174.7
2012-02-17 39569 40366 39569 40316 639 178
2012-02-20 39868 40316 39569 39868 398 176
2012-02-21 39868 40067 39768 39868 448 176
2012-02-22 39868 41762 39818 39918 1234 176.2
2012-02-23 39918 40865 39768 40665 1095 179.5
2012-02-24 40665 41064 40366 40466 388 178.6
2012-02-27 40466 40914 40167 40615 451 179.3
2012-02-28 40316 40615 39868 40316 496 178
2012-02-29 39768 40316 38921 39619 767 174.9
2012-03-01 39070 39120 38522 38622 860 170.5
2012-03-02 38422 39469 38073 39469 465 174.2
2012-03-05 39170 41562 38871 39868 1421 176
2012-03-06 40267 40316 38622 38771 669 171.1
2012-03-07 38672 38672 38223 38273 375 168.9
2012-03-08 38372 38622 37675 37874 532 167.2
2012-03-09 37824 38223 37725 37874 432 167.2
2012-03-12 37874 38372 37774 37824 486 167
2012-03-13 37774 37974 37525 37675 316 166.3
2012-03-14 37425 37774 37276 37675 525 166.3
2012-03-15 37625 37874 37376 37874 197 167.2
2012-03-16 37874 38073 37575 37625 187 166.1
2012-03-19 37077 37376 36678 36877 789 162.8
2012-03-21 36877 37824 36728 37625 509 166.1
2012-03-22 37725 38672 37675 38672 446 170.7
2012-03-23 38622 38672 37675 38622 283 170.5
2012-03-26 37874 38173 36927 37126 340 163.9
2012-03-27 36728 37276 36628 37226 232 164.3
2012-03-28 37924 38323 37226 37824 249 167
2012-03-29 37924 38073 37376 37874 225 167.2
2012-03-30 37974 38323 37824 37924 215 167.4
2012-04-02 38323 38472 38024 38372 84 169.4
2012-04-03 38372 38372 37874 38323 103 169.2
2012-04-04 38323 38323 37774 37874 187 167.2
2012-04-05 37376 37675 36478 37226 260 164.3
2012-04-06 36728 37475 36728 36877 107 162.8
2012-04-09 36628 38024 36628 36977 150 163.2
2012-04-10 36877 37874 36877 36927 58 163
2012-04-11 36578 38024 36528 36578 444 161.5
2012-04-12 36877 37874 35880 36678 626 161.9
2012-04-13 36628 37326 36429 37077 130 163.7
2012-04-16 36877 36927 36030 36030 125 159
2012-04-17 36279 36329 35930 36229 164 159.9
2012-04-18 35980 36229 35382 35880 253 158.4
2012-04-19 35482 37874 35432 37874 566 167.2
2012-04-20 37575 37725 36827 36827 163 162.6
2012-04-23 37077 37625 36678 36877 101 162.8
2012-04-24 38273 38372 37525 37675 446 166.3
2012-04-25 37924 38073 37276 37874 202 167.2
2012-04-26 37475 37475 36628 36628 178 161.7
2012-04-27 36927 37376 36429 36429 115 160.8
2012-05-01 36877 36877 35681 36229 237 159.9
2012-05-02 36578 36578 35980 36130 57 159.5
2012-05-07 35880 36329 35183 35332 164 156
2012-05-08 35581 35581 35083 35083 157 154.9
2012-05-09 35183 35681 34883 35332 117 156
2012-05-10 34933 35232 34883 34983 84 154.4
2012-05-11 35133 35133 33687 33787 163 149.1
2012-05-14 30896 32092 29392 29403 650 129.8
2012-05-15 27987 28574 24448 26911 1249 118.8
2012-05-16 27908 29852 27020 28306 602 124.9
2012-05-17 27310 28175 27189 27817 168 122.8
2012-05-18 27319 27817 26931 27547 167 121.6
2012-05-21 27310 27958 26920 27958 134 123.4
2012-05-22 32940 32940 32940 32940 188 145.4
2012-05-23 33887 34086 31295 31394 1510 138.6
2012-05-24 31893 32142 29503 30200 234 133.3
2012-05-25 29711 29901 28605 28655 163 126.5
2012-05-28 27708 28107 26811 27010 254 119.2
2012-05-29 27797 28207 27248 27538 203 121.6
2012-05-30 28037 28873 27559 27559 213 121.6
2012-05-31 27559 28306 27559 28107 141 124.1
2012-06-01 27958 28306 27609 27609 65 121.9
2012-06-04 27210 27708 26412 26462 203 116.8
2012-06-05 26562 27210 26213 26571 95 117.3
2012-06-06 26571 28007 26571 28007 109 123.6
2012-06-07 28257 29303 28257 29104 52 128.5
2012-06-08 29104 29104 28007 28524 77 125.9
2012-06-11 28524 28855 28225 28345 63 125.1
2012-06-12 28406 31345 28406 30697 299 135.5
2012-06-13 30896 31145 29004 30400 208 134.2
2012-06-14 30200 32341 30200 31693 214 139.9
2012-06-15 32591 32690 31893 32092 194 141.7
2012-06-18 32790 32790 31095 31943 119 141
2012-06-19 31993 34883 31843 34285 419 151.3
2012-06-20 34834 34883 34136 34285 198 151.3
2012-06-21 35232 36080 34335 36080 302 159.3
2012-06-22 35083 35830 34883 35531 232 156.8
2012-06-25 36229 36379 35382 36080 219 159.3
2012-06-26 36179 36179 34435 35133 415 155.1
2012-06-27 34435 38273 34086 36329 651 160.4
2012-06-28 36628 37126 35980 36777 199 162.3
2012-06-29 36080 37176 35382 37176 202 164.1
2012-07-02 36977 44152 36179 44152 712 194.9
2012-07-03 51130 51130 51130 51130 960 225.7
2012-07-04 54916 61096 53523 61096 12979 269.7
2012-07-05 63090 71063 62392 71063 7150 313.7
2012-07-06 82524 86014 76745 86014 10225 379.7
2012-07-09 94983 100964 78539 84219 20141 371.7
2012-07-10 81727 90200 73356 79137 10475 349.3
2012-07-11 79733 83422 71162 72259 5517 318.9
2012-07-12 70764 76247 69069 70265 4872 310.1
2012-07-13 69568 70764 65582 67873 3657 299.6
2012-07-17 68072 71661 63788 65383 3757 288.6
2012-07-18 63788 63987 58305 60199 3701 265.7
2012-07-19 63190 70166 61196 66380 10814 293
2012-07-20 71860 74751 62791 63589 9368 280.7
2012-07-23 64585 64585 56311 58704 3160 259.1
2012-07-24 56910 59003 54818 57408 2170 253.4
2012-07-25 55414 55813 50632 52526 2079 231.8
2012-07-26 53323 54818 51529 52825 1129 233.2
2012-07-27 53822 55115 51928 52825 809 233.2
2012-07-30 51928 62791 51329 60797 4869 268.4
2012-07-31 58804 61296 56511 58305 2502 257.4
2012-08-01 60797 63090 57807 59801 2889 264
2012-08-02 58804 61296 57906 60897 905 268.8
2012-08-03 59900 60797 57308 57807 883 255.2
2012-08-06 57807 58804 56012 57906 626 255.6
2012-08-07 60598 66579 59900 60797 4001 268.4
2012-08-08 61296 64187 60797 61595 1162 271.9
2012-08-09 62193 62193 59003 59402 674 262.2
2012-08-10 58405 60299 58305 59501 354 262.6
2012-08-13 59302 59302 57807 57906 306 255.6
2012-08-14 58903 59801 58106 58305 197 257.4
2012-08-15 58305 58305 56810 56910 271 251.2
2012-08-16 57408 57408 54619 55414 781 244.6
2012-08-17 54420 55016 53622 54519 358 240.6
2012-08-20 55115 59202 54916 58006 620 256
2012-08-21 57009 61794 56910 61794 1253 272.8
2012-08-22 62492 62791 60000 60498 614 267
2012-08-23 59900 60299 57308 58903 498 260
2012-08-24 58903 68870 58305 64386 4698 284.2
2012-08-27 64785 71162 63788 69767 2944 307.9
2012-08-28 72558 72757 66380 66878 1981 295.2
2012-08-29 66779 70564 66779 67673 1223 298.7
2012-08-30 68471 68471 63090 63090 830 278.5
2012-08-31 63987 64585 61894 63290 580 279.4
2012-09-03 62293 63688 61994 62791 270 277.2
2012-09-04 63788 68770 62592 68072 1555 300.5
2012-09-05 69667 70066 64585 65782 973 290.4
2012-09-06 65981 70066 65981 68571 1497 302.7
2012-09-07 67773 69966 67574 69268 997 305.7
2012-09-10 68770 68870 67673 67873 504 299.6
2012-09-11 67374 67374 64685 64885 680 286.4
2012-09-12 64087 66579 63987 65782 311 290.4
2012-09-13 66081 68272 65981 67574 453 298.3
2012-09-14 68272 68471 66480 66480 432 293.4
2012-09-18 65582 65582 61894 63688 813 281.1
2012-09-19 63489 64585 63190 64585 155 285.1
2012-09-20 63589 64286 62093 62791 371 277.2
2012-09-21 63190 63190 62093 62193 217 274.5
2012-09-24 61894 62093 60997 61695 243 272.3
2012-09-25 60797 65184 60498 64785 493 286
2012-09-26 63290 66280 63290 65782 597 290.4
2012-09-27 66180 69368 66081 66878 1114 295.2
2012-09-28 67574 68571 66380 66380 449 293
2012-10-01 66081 68969 62392 65184 900 287.7
2012-10-02 64187 64486 62691 63788 378 281.6
2012-10-03 64785 64785 62592 64087 293 282.9
2012-10-04 64087 65283 63589 65283 122 288.2
2012-10-05 65283 65383 64087 64685 135 285.5
2012-10-09 68272 70963 62891 62891 2796 277.6
2012-10-10 63788 63788 62093 62691 465 276.7
2012-10-11 62691 63987 61894 63987 335 282.4
2012-10-12 64785 65483 62492 62990 530 278
2012-10-15 63589 65184 63489 64685 488 285.5
2012-10-16 64486 64785 62791 63987 615 282.4
2012-10-17 64286 64286 61794 62093 634 274.1
2012-10-18 61794 63987 61595 63888 492 282
2012-10-19 63589 63987 60598 63389 758 279.8
2012-10-22 62392 64386 61994 64286 635 283.8
2012-10-23 63389 65283 63389 65184 767 287.7
2012-10-24 65483 74951 64585 69667 8256 307.5
2012-10-25 70664 71262 67973 68770 2138 303.5
2012-10-26 67773 68272 66180 66679 863 294.3
2012-10-29 66180 66779 64785 66081 802 291.7
2012-10-30 65084 65682 62891 63589 956 280.7
2012-10-31 63788 66280 63788 65582 817 289.5
2012-11-01 66579 68471 66280 67474 1487 297.8
2012-11-02 67873 68072 66978 67374 925 297.4
2012-11-05 67673 67673 65383 66679 588 294.3
2012-11-06 67275 67574 66380 67275 735 296.9
2012-11-07 66380 66779 60797 61495 2561 271.4
2012-11-08 60997 61196 59801 59900 1095 264.4
2012-11-09 59003 59402 54021 55514 2453 245
2012-11-12 56810 58804 55315 56112 773 247.7
2012-11-13 56012 58405 55016 55414 824 244.6
2012-11-14 54818 54818 51529 52426 1012 231.4
2012-11-15 52825 54916 52825 54916 353 242.4
2012-11-16 54021 63290 54021 58106 3820 256.5
2012-11-19 59801 60797 58106 58505 1285 258.2
2012-11-20 58804 58804 55913 56511 883 249.4
2012-11-21 56311 57308 55016 55614 493 245.5
2012-11-22 55614 56511 55016 55115 358 243.3
2012-11-26 55315 56112 54320 54916 341 242.4
2012-11-27 55813 56611 55016 55414 465 244.6
2012-11-28 55414 57408 55215 56611 330 249.9
2012-11-29 56810 57807 56112 57009 341 251.6
2012-11-30 57109 58505 56810 58006 462 256
2012-12-03 58505 58903 56511 56511 439 249.4
2012-12-04 56611 57209 55913 56810 190 250.8
2012-12-05 56311 56511 55215 55215 511 243.7
2012-12-06 55315 55913 55315 55813 172 246.4
2012-12-07 55913 56710 55016 55414 440 244.6
2012-12-10 54916 55813 54320 54719 642 241.5
2012-12-11 53523 54420 53523 53722 372 237.1
2012-12-12 53722 54320 53323 53921 334 238
2012-12-13 54818 55414 53822 54719 479 241.5
2012-12-14 54619 55813 54619 55713 404 245.9
2012-12-17 55414 55713 54021 54916 520 242.4
2012-12-18 54619 54818 53622 54121 493 238.9
2012-12-19 53622 53921 53323 53622 398 236.7
2012-12-20 53722 54420 53024 53622 438 236.7
2012-12-21 53323 53423 52127 52825 736 233.2
2012-12-25 52227 53124 51928 52227 434 230.5
2012-12-26 52027 52027 50931 51728 459 228.3
2012-12-27 51628 51728 50632 51230 495 226.1
2012-12-28 51628 54619 51628 53323 562 235.4


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。