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
2016-01-04 1153 1224 1153 1169 206700 1169
2016-01-05 1158 1198 1146 1170 77000 1170
2016-01-06 1150 1180 1150 1152 39100 1152
2016-01-07 1154 1156 1120 1138 61300 1138
2016-01-08 1113 1142 1112 1133 35100 1133
2016-01-12 1245 1245 1112 1118 276600 1118
2016-01-13 1178 1218 1160 1167 149200 1167
2016-01-14 1148 1148 1075 1100 157700 1100
2016-01-15 1105 1110 1050 1061 92500 1061
2016-01-18 1001 1170 998 1134 125100 1134
2016-01-19 1106 1133 1068 1094 65300 1094
2016-01-20 1100 1129 1048 1082 110100 1082
2016-01-21 1109 1116 1058 1079 89700 1079
2016-01-22 1139 1153 1103 1148 171200 1148
2016-01-25 1160 1180 1112 1116 180900 1116
2016-01-26 1110 1113 1080 1093 80700 1093
2016-01-27 1105 1117 1085 1093 52100 1093
2016-01-28 1093 1095 1081 1087 35900 1087
2016-01-29 1081 1085 1050 1070 81700 1070
2016-02-01 1089 1122 1071 1107 83800 1107
2016-02-02 1100 1143 1100 1109 75800 1109
2016-02-03 1105 1120 1062 1080 88000 1080
2016-02-04 1095 1120 1068 1076 65400 1076
2016-02-05 1061 1084 1033 1045 53300 1045
2016-02-08 1023 1078 1022 1075 26800 1075
2016-02-09 1027 1045 1001 1001 62000 1001
2016-02-10 1007 1016 951 982 103800 982
2016-02-12 900 927 897 915 177100 915
2016-02-15 904 970 903 959 123900 959
2016-02-16 955 1029 942 1017 82300 1017
2016-02-17 1037 1143 1037 1138 250600 1138
2016-02-18 1121 1199 1115 1198 332000 1198
2016-02-19 1115 1134 1060 1088 250700 1088
2016-02-22 1118 1179 1075 1152 161400 1152
2016-02-23 1250 1290 1205 1239 378000 1239
2016-02-24 1201 1223 1188 1195 118000 1195
2016-02-25 1180 1219 1177 1187 93400 1187
2016-02-26 1200 1206 1174 1176 43500 1176
2016-02-29 1181 1200 1170 1170 70200 1170
2016-03-01 1170 1180 1138 1151 39800 1151
2016-03-02 1162 1188 1162 1172 44400 1172
2016-03-03 1173 1240 1173 1226 174700 1226
2016-03-04 1238 1239 1200 1228 134500 1228
2016-03-07 1238 1335 1231 1307 295000 1307
2016-03-08 1310 1310 1237 1265 145500 1265
2016-03-09 1235 1288 1235 1265 89600 1265
2016-03-10 1300 1339 1265 1284 192200 1284
2016-03-11 1281 1438 1281 1376 697100 1376
2016-03-14 1419 1430 1330 1334 509800 1334
2016-03-15 1400 1525 1399 1458 992500 1458
2016-03-16 1480 1535 1461 1497 582100 1497
2016-03-17 1549 1640 1455 1495 1135300 1495
2016-03-18 1465 1499 1381 1455 455300 1455
2016-03-22 1447 1517 1445 1492 285500 1492
2016-03-23 1502 1535 1445 1451 216400 1451
2016-03-24 1415 1460 1374 1439 221800 1439
2016-03-25 1488 1511 1472 1483 143400 1483
2016-03-28 1477 1510 1461 1483 126500 1483
2016-03-29 1490 1500 1451 1493 131800 1493
2016-03-30 1500 1584 1493 1574 361900 1574
2016-03-31 1590 1620 1551 1553 283500 1553
2016-04-01 1579 1585 1461 1496 345700 1496
2016-04-04 1500 1606 1464 1595 440300 1595
2016-04-05 1600 1628 1494 1529 349500 1529
2016-04-06 1590 1655 1531 1544 978800 1544
2016-04-07 1544 1650 1544 1624 502300 1624
2016-04-08 1616 1690 1579 1683 535700 1683
2016-04-11 1720 1730 1662 1719 619800 1719
2016-04-12 1739 1748 1521 1566 646500 1566
2016-04-13 1650 1747 1600 1717 795600 1717
2016-04-14 1750 1764 1680 1697 575300 1697
2016-04-15 1690 1727 1635 1675 400500 1675
2016-04-18 1660 1752 1640 1738 533000 1738
2016-04-19 1756 1875 1742 1846 801600 1846
2016-04-20 1831 1948 1796 1888 904300 1888
2016-04-21 1940 1949 1878 1899 426100 1899
2016-04-22 1917 1920 1772 1783 469100 1783
2016-04-25 1800 1882 1790 1836 287300 1836
2016-04-26 1820 1821 1641 1663 516000 1663
2016-04-27 1680 1698 1603 1672 316200 1672
2016-04-28 1686 1689 1570 1656 267400 1656
2016-05-02 1601 1693 1600 1690 191600 1690
2016-05-06 1690 1720 1638 1717 154200 1717
2016-05-09 1720 1795 1680 1770 275900 1770
2016-05-10 1798 1799 1715 1738 190300 1738
2016-05-11 1747 1763 1717 1720 166700 1720
2016-05-12 1680 1754 1660 1712 265600 1712
2016-05-13 1688 1688 1600 1633 220600 1633
2016-05-16 1650 1725 1644 1652 200500 1652
2016-05-17 1640 1670 1600 1613 228800 1613
2016-05-18 1730 1777 1594 1640 689900 1640
2016-05-19 1720 1729 1668 1722 223100 1722
2016-05-20 1735 1880 1726 1858 480300 1858
2016-05-23 1959 2046 1920 2044 941600 2044
2016-05-24 2043 2049 1878 1960 568700 1960
2016-05-25 1960 1994 1923 1930 263200 1930
2016-05-26 1872 1923 1750 1900 413900 1900
2016-05-27 1880 1931 1838 1891 219900 1891
2016-05-30 1906 1959 1876 1926 228900 1926
2016-05-31 1957 1987 1924 1960 292200 1960
2016-06-01 1949 1983 1876 1894 156200 1894
2016-06-02 1890 1959 1789 1905 326900 1905
2016-06-03 1900 1948 1845 1873 213300 1873
2016-06-06 1891 1938 1882 1901 224600 1901
2016-06-07 2301 2301 2251 2301 628600 2301
2016-06-08 2401 2444 2170 2200 2242600 2200
2016-06-09 2400 2669 2365 2600 3638900 2600
2016-06-10 2600 2656 2495 2531 1179900 2531
2016-06-13 2549 2647 2460 2542 1208600 2542
2016-06-14 2420 2421 2050 2166 1064400 2166
2016-06-15 2138 2259 2080 2167 687500 2167
2016-06-16 2194 2290 2012 2024 554800 2024
2016-06-17 2150 2166 1983 2031 325700 2031
2016-06-20 2053 2220 2039 2160 302300 2160
2016-06-21 2170 2181 2103 2126 210400 2126
2016-06-22 2106 2134 2018 2056 220300 2056
2016-06-23 2006 2068 1980 2055 223400 2055
2016-06-24 2085 2099 1677 1925 567500 1925
2016-06-27 1886 2065 1873 2021 238700 2021
2016-06-28 1966 2180 1956 2138 254800 2138
2016-06-29 2200 2247 2145 2165 340600 2165
2016-06-30 2245 2260 2187 2216 332000 2216
2016-07-01 2226 2249 2188 2221 196400 2221
2016-07-04 2246 2300 2233 2300 203600 2300
2016-07-05 2300 2300 2230 2240 130400 2240
2016-07-06 2111 2170 2081 2149 172500 2149
2016-07-07 2149 2180 2040 2040 166300 2040
2016-07-08 2057 2067 1950 2000 152000 2000
2016-07-11 2075 2135 2011 2060 111500 2060
2016-07-12 2090 2128 2010 2026 142100 2026
2016-07-13 2226 2477 2202 2347 1662600 2347
2016-07-14 2340 2445 2226 2390 622400 2390
2016-07-15 2350 2360 2261 2297 340100 2297
2016-07-19 2300 2300 2150 2190 282200 2190
2016-07-20 2167 2228 2160 2200 112600 2200
2016-07-21 2200 2201 2160 2160 97200 2160
2016-07-22 2150 2177 2085 2101 150800 2101
2016-07-25 2147 2184 2050 2100 148800 2100
2016-07-26 2112 2170 2071 2144 131100 2144
2016-07-27 2215 2220 2082 2094 220900 2094
2016-07-28 2012 2116 2001 2080 305500 2080
2016-07-29 2050 2129 2005 2129 197100 2129
2016-08-01 2130 2255 2120 2240 267700 2240
2016-08-02 2250 2287 2214 2260 170900 2260
2016-08-03 2235 2237 2101 2118 270200 2118
2016-08-04 2105 2130 2036 2036 185500 2036
2016-08-05 2127 2128 2012 2012 203400 2012
2016-08-08 2000 2028 1950 1950 231600 1950
2016-08-09 1960 1988 1908 1956 112900 1956
2016-08-10 1956 1984 1927 1966 60400 1966
2016-08-12 2016 2095 2007 2080 123500 2080
2016-08-15 2100 2113 2083 2092 88500 2092
2016-08-16 2115 2115 2023 2029 68900 2029
2016-08-17 2059 2076 2012 2012 60200 2012
2016-08-18 2010 2031 1967 1980 76800 1980
2016-08-19 1975 2000 1951 1980 70200 1980
2016-08-22 1994 1994 1958 1961 42100 1961
2016-08-23 1950 2016 1950 1988 68400 1988
2016-08-24 1968 1994 1956 1957 37600 1957
2016-08-25 1987 1987 1936 1943 56100 1943
2016-08-26 1959 1959 1875 1890 124000 1890
2016-08-29 1930 1930 1742 1757 268700 1757
2016-08-30 1760 1872 1759 1861 162400 1861
2016-08-31 1854 1906 1827 1899 128500 1899
2016-09-01 2038 2045 1963 1989 199400 1989
2016-09-02 1977 1977 1902 1905 121800 1905
2016-09-05 1918 1919 1877 1918 92100 1918
2016-09-06 1920 1930 1904 1923 51400 1923
2016-09-07 1902 2000 1896 1995 126800 1995
2016-09-08 1980 1980 1925 1948 64100 1948
2016-09-09 1986 2019 1943 2019 145400 2019
2016-09-12 1995 2008 1940 1943 101900 1943
2016-09-13 1960 1998 1945 1979 120600 1979
2016-09-14 1933 1951 1911 1920 96200 1920
2016-09-15 1902 1937 1888 1904 65100 1904
2016-09-16 1900 1942 1891 1937 87800 1937
2016-09-20 1900 1994 1900 1977 113000 1977
2016-09-21 1960 2025 1958 2019 141600 2019
2016-09-23 2005 2055 2005 2039 77800 2039
2016-09-26 2050 2092 2030 2053 81400 2053
2016-09-27 2045 2092 2021 2087 55600 2087
2016-09-28 2087 2098 2066 2091 54800 2091
2016-09-29 2100 2128 2058 2115 158700 2115
2016-09-30 2081 2167 2075 2153 127900 2153
2016-10-03 2158 2165 2113 2119 84300 2119
2016-10-04 2126 2190 2078 2133 178800 2133
2016-10-05 2093 2112 2059 2076 94500 2076
2016-10-06 2066 2066 2008 2018 106800 2018
2016-10-07 2020 2055 1995 2000 64400 2000
2016-10-11 2029 2048 2002 2003 90800 2003
2016-10-12 1993 2019 1980 1980 45300 1980
2016-10-13 1950 1994 1936 1977 83200 1977
2016-10-17 1945 1961 1915 1930 51300 1930
2016-10-19 2018 2068 2010 2052 144700 2052
2016-10-20 2051 2053 2015 2042 61100 2042
2016-10-21 2042 2108 2025 2069 116000 2069
2016-10-24 2042 2053 2031 2040 49900 2040
2016-10-25 2025 2025 1992 1998 91700 1998
2016-10-26 1998 2016 1994 2002 38100 2002
2016-10-27 1992 2004 1988 2000 34100 2000
2016-10-28 2030 2090 2018 2059 101400 2059
2016-10-31 2035 2049 2001 2012 44200 2012
2016-11-01 2012 2014 1958 1966 95300 1966
2016-11-02 1960 1966 1910 1916 101900 1916
2016-11-04 1900 1913 1881 1894 81100 1894
2016-11-07 1960 1970 1919 1930 68900 1930
2016-11-08 1942 1950 1885 1892 72700 1892
2016-11-09 1812 1892 1700 1760 232200 1760
2016-11-10 1900 1940 1844 1913 156800 1913
2016-11-11 1902 1934 1865 1866 67900 1866
2016-11-14 1857 1900 1854 1873 42300 1873
2016-11-15 1861 1896 1851 1883 40700 1883
2016-11-16 1874 1940 1860 1931 62100 1931
2016-11-17 1943 1954 1916 1946 54800 1946
2016-11-18 1940 1953 1934 1940 33200 1940
2016-11-21 1950 1964 1934 1934 40500 1934
2016-11-22 1947 1964 1934 1954 35000 1954
2016-11-24 1941 1976 1915 1923 49900 1923
2016-11-25 1913 1919 1900 1901 51200 1901
2016-11-28 1901 1944 1901 1917 30900 1917
2016-11-29 1903 1937 1902 1914 30700 1914
2016-11-30 1929 1929 1901 1910 36800 1910
2016-12-01 1910 1927 1900 1903 63700 1903
2016-12-02 1914 1935 1889 1896 70700 1896
2016-12-05 1894 1930 1894 1913 58100 1913
2016-12-06 1901 1934 1901 1906 55100 1906
2016-12-07 1901 1906 1861 1874 110900 1874
2016-12-08 1846 1896 1821 1830 128000 1830
2016-12-09 1950 2080 1900 2080 569000 2080
2016-12-12 2061 2070 1912 1912 369300 1912
2016-12-13 1912 2040 1911 2035 264000 2035
2016-12-14 2028 2090 2028 2050 196900 2050
2016-12-15 2050 2050 1982 2000 71900 2000
2016-12-16 2050 2070 2017 2040 86500 2040
2016-12-19 2025 2028 2002 2008 45400 2008
2016-12-20 2010 2067 1997 2040 81600 2040
2016-12-21 2030 2039 2010 2022 54800 2022
2016-12-22 2012 2019 1998 2005 99700 2005
2016-12-26 2024 2073 2013 2068 97400 2068
2016-12-27 2080 2184 2080 2179 248600 2179
2016-12-28 2135 2185 2132 2160 94200 2160
2016-12-29 2133 2187 2133 2168 85800 2168
2016-12-30 2167 2169 2151 2168 58200 2168


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。