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 2729 2760 2602 2635 78400 329.4
2012-01-05 2655 2740 2617 2712 29600 339
2012-01-06 2730 2740 2665 2730 26500 341.3
2012-01-10 2728 2734 2644 2668 16800 333.5
2012-01-11 2668 2675 2600 2625 12400 328.1
2012-01-12 2575 2600 2551 2600 7500 325
2012-01-13 2554 2560 2480 2530 11800 316.3
2012-01-16 2480 2559 2421 2421 6500 302.6
2012-01-17 2351 2422 2326 2330 16000 291.3
2012-01-18 2300 2434 2266 2330 13900 291.3
2012-01-19 2300 2350 2300 2313 4000 289.1
2012-01-20 2282 2285 2263 2280 6000 285
2012-01-23 2280 2333 2280 2296 2300 287
2012-01-24 2283 2413 2283 2389 3400 298.6
2012-01-25 2357 2370 2331 2360 3300 295
2012-01-26 2360 2360 2300 2325 3000 290.6
2012-01-27 2300 2310 2276 2300 5000 287.5
2012-01-30 2293 2323 2265 2266 8200 283.3
2012-01-31 2266 2297 2225 2250 6600 281.3
2012-02-01 2226 2249 2225 2245 5100 280.6
2012-02-02 2232 2250 2225 2227 1700 278.4
2012-02-03 2244 2450 2225 2390 12900 298.8
2012-02-06 2450 2469 2351 2383 9200 297.9
2012-02-07 2383 2600 2310 2455 15700 306.9
2012-02-08 2480 2598 2480 2485 10200 310.6
2012-02-09 2461 2488 2423 2436 6500 304.5
2012-02-10 2450 2450 2360 2428 3700 303.5
2012-02-13 2450 2450 2320 2395 5600 299.4
2012-02-14 2350 2403 2320 2328 3400 291
2012-02-15 2313 2332 2296 2330 5700 291.3
2012-02-16 2291 2319 2291 2292 3100 286.5
2012-02-17 2290 2307 2289 2302 6400 287.8
2012-02-20 2302 2303 2260 2260 4900 282.5
2012-02-21 2289 2289 2250 2251 3800 281.4
2012-02-22 2251 2438 2251 2310 11800 288.8
2012-02-23 2327 2384 2300 2350 6000 293.8
2012-02-24 2318 2323 2290 2295 6700 286.9
2012-02-27 2295 2333 2279 2302 3400 287.8
2012-02-28 2300 2310 2283 2310 3300 288.8
2012-02-29 2260 2274 2230 2263 14900 282.9
2012-03-01 2235 2240 2140 2140 13100 267.5
2012-03-02 1950 2050 1805 1940 32700 242.5
2012-03-05 1890 2000 1882 1925 7700 240.6
2012-03-06 1917 1949 1865 1883 4500 235.4
2012-03-07 1880 1930 1861 1900 4900 237.5
2012-03-08 1910 2194 1910 2050 27600 256.3
2012-03-09 2100 2100 1990 2000 8100 250
2012-03-12 2001 2001 1905 1922 5700 240.3
2012-03-13 1922 2200 1920 2105 22800 263.1
2012-03-14 2155 2155 2000 2000 7800 250
2012-03-15 2012 2120 2012 2022 4600 252.8
2012-03-16 2072 2072 2000 2060 4100 257.5
2012-03-19 2044 2044 2006 2015 3000 251.9
2012-03-21 2031 2031 2002 2012 4400 251.5
2012-03-22 2012 2039 2012 2030 2600 253.8
2012-03-23 2030 2040 2005 2013 4100 251.6
2012-03-26 2100 2100 2050 2068 3900 258.5
2012-03-27 2050 2090 2015 2090 3000 261.3
2012-03-28 980 1025 980 1025 5600 256.3
2012-03-29 1025 1080 1025 1059 7900 264.8
2012-03-30 1074 1085 1048 1084 9100 271
2012-04-02 1091 1120 1036 1036 11500 259
2012-04-03 1040 1052 1036 1037 6300 259.3
2012-04-04 1040 1078 995 1048 9100 262
2012-04-05 1045 1045 1000 1014 5700 253.5
2012-04-06 1314 1314 1314 1314 16800 328.5
2012-04-09 1380 1450 1321 1355 254200 338.8
2012-04-10 1369 1369 1280 1348 55700 337
2012-04-11 1365 1400 1280 1328 92000 332
2012-04-12 1350 1350 1289 1320 26500 330
2012-04-13 1318 1345 1265 1282 20700 320.5
2012-04-16 1241 1264 1212 1224 25600 306
2012-04-17 1224 1226 1190 1206 14500 301.5
2012-04-18 1210 1250 1200 1247 11100 311.8
2012-04-19 1241 1337 1238 1299 23400 324.8
2012-04-20 1299 1308 1280 1292 7800 323
2012-04-23 1281 1292 1235 1251 12400 312.8
2012-04-24 1275 1275 1245 1245 4600 311.3
2012-04-25 1258 1327 1258 1262 16400 315.5
2012-04-26 1280 1340 1280 1290 26800 322.5
2012-04-27 1302 1327 1272 1283 11000 320.8
2012-05-01 1250 1295 1250 1290 14700 322.5
2012-05-02 1292 1327 1289 1321 11900 330.3
2012-05-07 1325 1325 1282 1313 14700 328.3
2012-05-08 1310 1384 1291 1369 28600 342.3
2012-05-09 1380 1380 1316 1336 26600 334
2012-05-10 1313 1344 1312 1336 13500 334
2012-05-11 1333 1333 1295 1295 11400 323.8
2012-05-14 1290 1320 1265 1300 24400 325
2012-05-15 1000 1077 1000 1031 54200 257.8
2012-05-16 1001 1049 935 1035 45500 258.8
2012-05-17 1050 1269 1050 1236 39600 309
2012-05-18 1176 1190 1101 1121 26000 280.3
2012-05-21 1100 1237 1068 1170 38700 292.5
2012-05-22 1170 1170 1120 1130 15100 282.5
2012-05-23 1125 1150 1088 1100 12200 275
2012-05-24 1090 1190 1049 1179 23400 294.8
2012-05-25 1200 1200 1131 1160 11400 290
2012-05-28 1130 1130 1092 1092 11200 273
2012-05-29 1080 1080 1010 1049 8900 262.3
2012-05-30 1035 1055 1006 1015 13100 253.8
2012-05-31 1003 1060 999 1050 12700 262.5
2012-06-01 1060 1075 1020 1050 4800 262.5
2012-06-04 1010 1038 1010 1020 7600 255
2012-06-05 1011 1035 987 1000 15100 250
2012-06-06 1005 1030 1002 1030 6000 257.5
2012-06-07 1045 1084 1025 1081 22200 270.3
2012-06-08 1078 1105 1040 1054 9800 263.5
2012-06-11 1080 1090 1050 1070 6900 267.5
2012-06-12 1022 1029 992 1020 15800 255
2012-06-13 1025 1040 1000 1013 16400 253.3
2012-06-14 1014 1050 995 1021 22300 255.3
2012-06-15 1021 1021 998 1010 16000 252.5
2012-06-18 850 975 831 958 135600 239.5
2012-06-19 943 965 915 931 37500 232.8
2012-06-20 929 929 887 892 70900 223
2012-06-21 904 912 895 904 43600 226
2012-06-22 900 910 900 905 20900 226.3
2012-06-25 928 928 900 902 26800 225.5
2012-06-26 898 910 893 900 27800 225
2012-06-27 908 908 893 904 24700 226
2012-06-28 893 905 891 901 31400 225.3
2012-06-29 900 927 895 915 60900 228.8
2012-07-02 920 930 904 920 37500 230
2012-07-03 924 967 920 963 88900 240.8
2012-07-04 952 1050 952 1025 193900 256.3
2012-07-05 1026 1074 990 995 159100 248.8
2012-07-06 994 1015 985 991 58400 247.8
2012-07-09 985 1010 981 999 26700 249.8
2012-07-10 997 1005 986 994 38800 248.5
2012-07-11 998 1040 970 997 66400 249.3
2012-07-12 978 1010 966 1005 33000 251.3
2012-07-13 983 1000 981 991 19900 247.8
2012-07-17 1000 1000 978 978 12200 244.5
2012-07-18 970 970 900 959 41300 239.8
2012-07-19 970 1000 960 977 17100 244.3
2012-07-20 970 1024 970 987 48500 246.8
2012-07-23 980 980 939 948 23700 237
2012-07-24 933 990 930 973 14100 243.3
2012-07-25 958 1020 944 972 33200 243
2012-07-26 958 999 950 961 22800 240.3
2012-07-27 970 1004 960 987 30700 246.8
2012-07-30 992 1015 981 1000 27600 250
2012-07-31 1000 1030 984 1018 28300 254.5
2012-08-01 1018 1018 991 1015 22300 253.8
2012-08-02 1010 1012 988 996 25400 249
2012-08-03 988 1002 962 990 20300 247.5
2012-08-06 960 965 928 950 47000 237.5
2012-08-07 946 946 901 925 52100 231.3
2012-08-08 920 980 920 950 35000 237.5
2012-08-09 965 986 950 971 13400 242.8
2012-08-10 956 1000 949 980 26500 245
2012-08-13 980 1001 980 985 20800 246.3
2012-08-14 975 1006 975 995 19300 248.8
2012-08-15 989 1065 989 1007 47800 251.8
2012-08-16 1005 1045 1000 1025 25300 256.3
2012-08-17 1035 1050 998 1000 33200 250
2012-08-20 1013 1030 976 990 33300 247.5
2012-08-21 981 989 960 973 57300 243.3
2012-08-22 960 971 943 946 62000 236.5
2012-08-23 950 959 935 939 42000 234.8
2012-08-24 937 942 904 909 71500 227.3
2012-08-27 922 930 894 912 45300 228
2012-08-28 921 950 893 913 76100 228.3
2012-08-29 915 934 902 913 24300 228.3
2012-08-30 904 930 880 907 53800 226.8
2012-08-31 895 918 889 897 52700 224.3
2012-09-03 900 928 900 908 27100 227
2012-09-04 912 921 899 905 38500 226.3
2012-09-05 905 915 901 901 8500 225.3
2012-09-06 905 918 899 900 30300 225
2012-09-07 914 1000 914 931 124700 232.8
2012-09-10 931 968 928 939 54500 234.8
2012-09-11 936 965 936 949 102200 237.3
2012-09-12 949 975 940 966 62100 241.5
2012-09-13 977 1007 970 999 120400 249.8
2012-09-14 994 1010 987 999 65500 249.8
2012-09-18 1025 1045 1010 1044 100900 261
2012-09-19 1047 1053 1036 1050 67000 262.5
2012-09-20 1060 1110 1021 1021 205000 255.3
2012-09-21 1026 1050 999 1002 108400 250.5
2012-09-24 1005 1017 1000 1006 35400 251.5
2012-09-25 1011 1023 1007 1011 30800 252.8
2012-09-26 1024 1101 1020 1071 114800 267.8
2012-09-27 1080 1200 1080 1180 165100 295
2012-09-28 1210 1298 1150 1298 222200 324.5
2012-10-01 1294 1330 1195 1270 221300 317.5
2012-10-02 1270 1320 1250 1280 87900 320
2012-10-03 1319 1360 1300 1305 141700 326.3
2012-10-04 1275 1331 1240 1312 93900 328
2012-10-05 1308 1355 1281 1321 78800 330.3
2012-10-09 1380 1400 1340 1340 89200 335
2012-10-10 1302 1330 1251 1255 97000 313.8
2012-10-11 1255 1355 1253 1340 104800 335
2012-10-12 1325 1345 1282 1296 66300 324
2012-10-15 1346 1346 1295 1320 45700 330
2012-10-16 1319 1496 1305 1400 224100 350
2012-10-17 1440 1475 1393 1430 195900 357.5
2012-10-18 1480 1715 1472 1640 426300 410
2012-10-19 1665 1730 1604 1715 277800 428.8
2012-10-22 1713 1769 1666 1728 189400 432
2012-10-23 1730 1750 1660 1679 137200 419.8
2012-10-24 1630 1670 1610 1649 122200 412.3
2012-10-25 1637 1740 1633 1718 141600 429.5
2012-10-26 1723 1800 1711 1723 209300 430.8
2012-10-29 1750 1900 1750 1900 166400 475
2012-10-30 1920 2020 1865 1981 286100 495.3
2012-10-31 2121 2381 2121 2381 574100 595.3
2012-11-01 2431 2881 2212 2260 1137400 565
2012-11-02 2310 2406 2081 2201 500700 550.3
2012-11-05 2299 2701 2260 2701 694800 675.3
2012-11-06 2590 2678 2201 2216 793200 554
2012-11-07 2266 2342 2000 2039 519000 509.8
2012-11-08 2024 2230 1916 2030 762000 507.5
2012-11-09 2051 2238 2040 2158 270300 539.5
2012-11-12 2308 2548 2255 2548 442500 637
2012-11-13 2547 2581 2316 2360 284700 590
2012-11-14 2390 2460 2330 2380 157600 595
2012-11-15 2381 2424 2222 2310 142200 577.5
2012-11-16 2350 2498 2311 2360 227800 590
2012-11-19 2351 2534 2315 2475 169200 618.8
2012-11-20 2525 2700 2420 2425 428700 606.3
2012-11-21 2801 2890 2590 2878 523400 719.5
2012-11-22 2830 3300 2760 3150 774000 787.5
2012-11-26 3410 3850 3365 3850 526000 962.5
2012-11-27 4175 4500 4000 4215 586500 1053.8
2012-11-28 4200 4285 3900 4025 362700 1006.3
2012-11-29 4095 4205 3685 3750 402200 937.5
2012-11-30 3700 3980 3535 3815 332900 953.8
2012-12-03 3800 4100 3790 3990 196800 997.5
2012-12-04 4020 4100 3860 3865 130100 966.3
2012-12-05 3935 3960 3550 3720 225200 930
2012-12-06 3720 3810 3600 3720 99900 930
2012-12-07 3725 3800 3460 3535 200000 883.8
2012-12-10 3595 3780 3500 3735 160000 933.8
2012-12-11 3695 3725 3490 3515 129100 878.8
2012-12-12 3375 3590 3240 3240 239200 810
2012-12-13 3940 3940 3940 3940 15600 985
2012-12-14 4640 4640 4640 4640 211600 1160
2012-12-17 5200 5340 4715 5340 509400 1335
2012-12-18 5300 5790 5200 5400 257100 1350
2012-12-19 5650 6400 5560 6400 235000 1600
2012-12-20 7400 7400 6500 6850 380200 1712.5
2012-12-21 6850 7850 6710 7850 317500 1962.5
2012-12-25 8900 9350 8840 9350 155800 2337.5
2012-12-26 10500 10850 8380 9450 397100 2362.5
2012-12-27 9600 10030 7960 7960 328100 1990
2012-12-28 7660 8840 7100 8300 527500 2075


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。