個別株価データ

個別株価データ

東証1部(鉱業)
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
2009-01-05 88 90 87 87 186700 87
2009-01-06 89 96 89 91 620100 91
2009-01-07 92 94 91 93 402300 93
2009-01-08 90 92 88 91 290300 91
2009-01-09 92 92 89 89 133100 89
2009-01-13 89 89 87 87 133100 87
2009-01-14 88 89 87 87 110300 87
2009-01-15 87 88 87 87 134200 87
2009-01-16 89 89 87 89 90200 89
2009-01-19 89 90 88 88 70500 88
2009-01-20 88 89 87 87 56800 87
2009-01-21 88 88 84 84 171200 84
2009-01-22 86 87 84 86 174000 86
2009-01-23 85 86 83 85 134900 85
2009-01-26 84 84 82 82 78500 82
2009-01-27 84 85 83 84 54200 84
2009-01-28 83 85 82 84 124600 84
2009-01-29 84 85 83 85 105000 85
2009-01-30 83 84 82 82 121100 82
2009-02-02 82 83 81 83 77500 83
2009-02-03 83 83 81 81 113900 81
2009-02-04 81 83 81 83 94000 83
2009-02-05 83 83 81 81 155900 81
2009-02-06 83 83 81 81 70700 81
2009-02-09 82 82 81 81 97500 81
2009-02-10 82 83 81 82 46100 82
2009-02-12 82 82 80 81 110600 81
2009-02-13 79 80 79 80 96700 80
2009-02-16 80 81 79 81 88900 81
2009-02-17 80 80 76 77 107000 77
2009-02-18 75 76 73 74 106700 74
2009-02-19 73 74 72 73 83100 73
2009-02-20 70 73 70 70 212500 70
2009-02-23 68 69 67 68 130900 68
2009-02-24 64 64 60 64 368600 64
2009-02-25 70 70 63 65 119800 65
2009-02-26 65 66 63 66 124400 66
2009-02-27 64 67 64 66 101100 66
2009-03-02 65 66 63 64 116600 64
2009-03-03 63 63 61 63 117800 63
2009-03-04 62 63 61 63 90000 63
2009-03-05 64 67 64 67 166300 67
2009-03-06 64 65 62 62 188500 62
2009-03-09 63 64 61 61 105900 61
2009-03-10 61 62 60 62 96400 62
2009-03-11 63 64 62 62 203200 62
2009-03-12 64 90 64 79 20287600 79
2009-03-13 83 85 75 76 4841200 76
2009-03-16 77 80 75 77 1027600 77
2009-03-17 77 78 76 76 576800 76
2009-03-18 80 81 76 76 624300 76
2009-03-19 76 85 75 79 1380400 79
2009-03-23 80 83 78 82 549600 82
2009-03-24 85 87 81 82 701800 82
2009-03-25 83 91 81 88 1674900 88
2009-03-26 89 93 84 92 1010900 92
2009-03-27 94 97 92 92 876400 92
2009-03-30 91 93 85 85 426100 85
2009-03-31 84 88 83 84 201300 84
2009-04-01 86 87 83 86 167100 86
2009-04-02 86 89 86 89 340700 89
2009-04-03 87 89 85 85 310500 85
2009-04-06 89 89 86 87 283200 87
2009-04-07 85 90 85 88 249700 88
2009-04-08 87 93 85 93 1267500 93
2009-04-09 96 110 96 101 6750100 101
2009-04-10 103 104 93 95 989500 95
2009-04-13 99 105 97 102 1052900 102
2009-04-14 102 104 100 100 654800 100
2009-04-15 99 100 97 99 246600 99
2009-04-16 99 101 98 99 523700 99
2009-04-17 99 100 97 97 137100 97
2009-04-20 98 98 96 98 120200 98
2009-04-21 95 97 94 96 163500 96
2009-04-22 97 98 95 96 133800 96
2009-04-23 94 95 91 92 233800 92
2009-04-24 93 94 91 93 166400 93
2009-04-27 93 95 92 94 208600 94
2009-04-28 94 95 91 91 98400 91
2009-04-30 91 93 91 92 203400 92
2009-05-01 92 94 91 93 125600 93
2009-05-07 96 101 95 99 754900 99
2009-05-08 97 100 97 100 180400 100
2009-05-11 102 102 99 101 217300 101
2009-05-12 101 102 98 98 153900 98
2009-05-13 99 112 98 107 1854000 107
2009-05-14 102 104 99 100 655600 100
2009-05-15 102 103 100 102 181500 102
2009-05-18 99 100 98 99 91300 99
2009-05-19 102 103 100 101 87400 101
2009-05-20 101 102 100 102 178000 102
2009-05-21 101 106 101 103 527500 103
2009-05-22 102 103 102 102 58200 102
2009-05-25 102 104 102 103 137800 103
2009-05-26 103 104 101 102 126400 102
2009-05-27 104 105 101 101 218800 101
2009-05-28 103 105 102 102 278500 102
2009-05-29 104 111 104 107 1663100 107
2009-06-01 109 112 108 108 767400 108
2009-06-02 112 118 112 113 1174300 113
2009-06-03 115 115 111 112 343200 112
2009-06-04 112 114 111 112 185900 112
2009-06-05 114 124 113 124 2295600 124
2009-06-08 125 126 120 122 1231900 122
2009-06-09 121 124 120 123 462300 123
2009-06-10 125 130 124 125 1437800 125
2009-06-11 125 127 125 126 381500 126
2009-06-12 129 129 126 126 751400 126
2009-06-15 128 128 125 126 398300 126
2009-06-16 123 124 119 119 617400 119
2009-06-17 116 122 116 121 291700 121
2009-06-18 120 121 116 119 331200 119
2009-06-19 120 121 116 116 264900 116
2009-06-22 115 119 115 119 111400 119
2009-06-23 115 116 112 112 280500 112
2009-06-24 112 113 110 111 107200 111
2009-06-25 112 115 110 115 180600 115
2009-06-26 119 119 116 118 170600 118
2009-06-29 118 119 114 115 125100 115
2009-06-30 114 115 112 114 292700 114
2009-07-01 112 113 108 111 319100 111
2009-07-02 111 112 110 110 166800 110
2009-07-03 107 110 106 109 226200 109
2009-07-06 107 108 105 107 141900 107
2009-07-07 106 106 103 103 165600 103
2009-07-08 101 102 98 98 282600 98
2009-07-09 96 100 95 98 305000 98
2009-07-10 100 101 95 98 183000 98
2009-07-13 97 97 89 90 280200 90
2009-07-14 94 97 93 96 151100 96
2009-07-15 96 100 95 96 87100 96
2009-07-16 101 102 97 97 129800 97
2009-07-17 99 100 97 98 68800 98
2009-07-21 101 103 101 103 68700 103
2009-07-22 103 106 103 104 105000 104
2009-07-23 106 107 104 105 129800 105
2009-07-24 106 107 105 106 65700 106
2009-07-27 107 107 105 105 81100 105
2009-07-28 105 106 104 105 47900 105
2009-07-29 104 105 101 102 75300 102
2009-07-30 100 101 99 100 92300 100
2009-07-31 101 103 101 103 90600 103
2009-08-03 103 104 100 103 128200 103
2009-08-04 103 105 103 105 116100 105
2009-08-05 105 105 103 103 68000 103
2009-08-06 100 104 100 103 108700 103
2009-08-07 103 105 102 103 157900 103
2009-08-10 104 105 103 104 57300 104
2009-08-11 103 104 102 102 137500 102
2009-08-12 103 104 102 104 170000 104
2009-08-13 109 110 106 106 377100 106
2009-08-14 108 108 106 107 178700 107
2009-08-17 105 105 101 103 245500 103
2009-08-18 100 102 99 100 138300 100
2009-08-19 100 102 100 102 92100 102
2009-08-20 103 107 102 107 755600 107
2009-08-21 106 106 103 103 144900 103
2009-08-24 105 107 103 103 127500 103
2009-08-25 103 105 103 103 142700 103
2009-08-26 105 105 100 104 207400 104
2009-08-27 102 104 101 103 82900 103
2009-08-28 102 103 102 102 132000 102
2009-08-31 102 104 102 104 138600 104
2009-09-01 104 104 101 102 93000 102
2009-09-02 101 102 101 101 94400 101
2009-09-03 101 102 100 100 181400 100
2009-09-04 100 100 99 99 117200 99
2009-09-07 99 101 98 100 86800 100
2009-09-08 99 101 99 100 50200 100
2009-09-09 100 100 99 99 106600 99
2009-09-10 100 101 99 99 103000 99
2009-09-11 101 101 99 100 116200 100
2009-09-14 99 99 97 97 66800 97
2009-09-15 97 98 93 96 215100 96
2009-09-16 96 97 95 96 116000 96
2009-09-17 97 97 95 97 54600 97
2009-09-18 95 96 92 92 140100 92
2009-09-24 93 95 93 95 79500 95
2009-09-25 121 125 105 108 8852600 108
2009-09-28 107 107 99 100 1637000 100
2009-09-29 102 103 99 102 655600 102
2009-09-30 100 102 99 101 219800 101
2009-10-01 99 99 95 99 482400 99
2009-10-02 96 96 93 94 358800 94
2009-10-05 94 95 91 93 273800 93
2009-10-06 94 98 93 95 517000 95
2009-10-07 96 100 96 100 380500 100
2009-10-08 98 99 97 98 107600 98
2009-10-09 99 103 97 102 447000 102
2009-10-13 102 102 100 102 189100 102
2009-10-14 102 104 99 104 306000 104
2009-10-15 105 107 103 104 403600 104
2009-10-16 104 105 100 102 160500 102
2009-10-19 100 101 99 101 178600 101
2009-10-20 101 104 100 104 371600 104
2009-10-21 102 105 101 104 346300 104
2009-10-22 104 104 101 103 251700 103
2009-10-23 102 107 101 103 822200 103
2009-10-26 103 106 102 104 478800 104
2009-10-27 104 104 100 102 303100 102
2009-10-28 101 102 99 101 252600 101
2009-10-29 98 103 98 102 304600 102
2009-10-30 102 102 100 100 210900 100
2009-11-02 97 99 97 97 181400 97
2009-11-04 98 99 97 98 135700 98
2009-11-05 99 100 99 100 152500 100
2009-11-06 100 100 96 98 217400 98
2009-11-09 97 99 96 98 104600 98
2009-11-10 97 101 97 100 327000 100
2009-11-11 99 100 98 98 38000 98
2009-11-12 102 102 98 99 265000 99
2009-11-13 101 103 99 101 290000 101
2009-11-16 99 99 97 97 163400 97
2009-11-17 96 96 91 92 291900 92
2009-11-18 92 93 90 91 149200 91
2009-11-19 90 92 88 90 133300 90
2009-11-20 86 89 86 88 125000 88
2009-11-24 89 90 88 88 165000 88
2009-11-25 88 90 87 90 106500 90
2009-11-26 89 90 88 90 98500 90
2009-11-27 88 89 87 88 113500 88
2009-11-30 88 92 88 92 152200 92
2009-12-01 90 96 89 96 393800 96
2009-12-02 95 96 93 94 394200 94
2009-12-03 94 98 92 98 406700 98
2009-12-04 96 98 95 96 177500 96
2009-12-07 97 98 96 96 159000 96
2009-12-08 96 96 94 94 202500 94
2009-12-09 93 95 91 94 209800 94
2009-12-10 93 94 91 91 112400 91
2009-12-11 92 93 90 93 257500 93
2009-12-14 93 93 92 92 57500 92
2009-12-15 91 93 91 92 178900 92
2009-12-16 92 93 91 92 146300 92
2009-12-17 93 95 92 93 204000 93
2009-12-18 92 94 92 94 68400 94
2009-12-21 92 93 91 92 173900 92
2009-12-22 93 93 91 91 150900 91
2009-12-24 92 93 91 92 119500 92
2009-12-25 91 95 91 93 412800 93
2009-12-28 93 94 92 92 144900 92
2009-12-29 93 93 91 93 167800 93
2009-12-30 92 93 92 92 103300 92


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。