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
2010-01-04 92 94 92 94 106000 94
2010-01-05 94 96 93 94 273300 94
2010-01-06 94 96 93 96 154300 96
2010-01-07 97 99 96 97 332200 97
2010-01-08 96 97 95 96 77300 96
2010-01-12 97 100 96 99 541500 99
2010-01-13 98 103 98 99 1182400 99
2010-01-14 100 104 100 104 805000 104
2010-01-15 105 105 100 100 1274900 100
2010-01-18 101 102 100 101 339200 101
2010-01-19 100 101 99 100 202800 100
2010-01-20 100 101 98 99 165100 99
2010-01-21 97 100 97 100 102700 100
2010-01-22 98 98 96 98 142400 98
2010-01-25 97 98 96 98 91200 98
2010-01-26 98 101 96 97 270600 97
2010-01-27 96 97 96 96 61900 96
2010-01-28 96 97 94 97 152800 97
2010-01-29 96 100 95 100 137100 100
2010-02-01 97 97 92 93 528100 93
2010-02-02 93 94 92 92 257200 92
2010-02-03 92 94 92 92 310000 92
2010-02-04 92 92 90 90 238700 90
2010-02-05 88 90 88 89 230800 89
2010-02-08 89 90 89 89 121200 89
2010-02-09 88 89 87 88 212100 88
2010-02-10 89 90 88 88 111300 88
2010-02-12 89 91 88 89 336100 89
2010-02-15 89 90 88 89 114500 89
2010-02-16 89 91 89 90 221900 90
2010-02-17 91 91 89 90 139500 90
2010-02-18 90 90 88 88 198800 88
2010-02-19 89 89 86 86 545300 86
2010-02-22 86 88 86 87 211300 87
2010-02-23 87 91 86 89 997600 89
2010-02-24 88 89 87 87 316200 87
2010-02-25 89 89 86 86 213400 86
2010-02-26 87 87 85 86 356100 86
2010-03-01 86 88 86 88 465900 88
2010-03-02 88 89 85 87 567700 87
2010-03-03 87 88 86 87 275200 87
2010-03-04 88 89 86 86 265600 86
2010-03-05 87 88 87 88 201800 88
2010-03-08 90 90 89 90 254700 90
2010-03-09 90 92 88 91 876500 91
2010-03-10 91 93 90 91 572500 91
2010-03-11 92 94 90 92 758900 92
2010-03-12 92 92 90 92 250900 92
2010-03-15 92 92 90 91 426700 91
2010-03-16 90 91 89 91 216100 91
2010-03-17 90 93 89 93 904700 93
2010-03-18 94 95 92 93 814800 93
2010-03-19 93 93 91 91 238000 91
2010-03-23 90 92 90 90 497000 90
2010-03-24 90 92 90 92 346300 92
2010-03-25 90 91 90 90 231900 90
2010-03-26 91 93 90 93 330800 93
2010-03-29 92 92 91 92 183700 92
2010-03-30 93 95 93 95 413200 95
2010-03-31 96 96 92 92 518100 92
2010-04-01 92 97 92 96 941900 96
2010-04-02 96 101 95 101 1628200 101
2010-04-05 102 103 99 100 1145100 100
2010-04-06 100 101 98 98 478900 98
2010-04-07 99 105 98 105 1119300 105
2010-04-08 104 105 101 103 1027400 103
2010-04-09 104 110 102 109 3052100 109
2010-04-12 114 119 111 113 4393300 113
2010-04-13 113 113 108 110 1232900 110
2010-04-14 112 115 110 114 896900 114
2010-04-15 114 114 111 112 695900 112
2010-04-16 109 110 105 107 970100 107
2010-04-19 103 105 102 104 558100 104
2010-04-20 103 108 103 105 470600 105
2010-04-21 106 108 105 107 365600 107
2010-04-22 108 110 105 107 486100 107
2010-04-23 109 111 107 109 557600 109
2010-04-26 110 111 108 109 332700 109
2010-04-27 110 110 107 107 409300 107
2010-04-28 105 105 102 103 427600 103
2010-04-30 106 107 105 105 224800 105
2010-05-06 101 104 101 101 471900 101
2010-05-07 96 100 95 100 481700 100
2010-05-10 97 101 97 99 335300 99
2010-05-11 102 102 98 99 348500 99
2010-05-12 99 101 98 99 200600 99
2010-05-13 101 106 100 101 1004400 101
2010-05-14 102 102 98 98 473100 98
2010-05-17 98 98 93 93 535200 93
2010-05-18 93 94 88 91 584200 91
2010-05-19 88 91 87 91 373900 91
2010-05-20 89 91 89 89 453500 89
2010-05-21 89 89 87 88 334400 88
2010-05-24 88 88 87 88 152900 88
2010-05-25 88 88 87 88 162100 88
2010-05-26 87 87 85 85 383100 85
2010-05-27 85 88 85 87 181500 87
2010-05-28 89 90 87 90 244000 90
2010-05-31 89 92 88 90 423800 90
2010-06-01 91 91 88 89 113600 89
2010-06-02 88 89 87 89 136200 89
2010-06-03 90 90 89 90 106900 90
2010-06-04 90 91 89 90 104900 90
2010-06-07 88 88 87 87 145900 87
2010-06-08 86 89 86 87 134100 87
2010-06-09 88 88 86 87 182700 87
2010-06-10 86 87 86 87 92200 87
2010-06-11 89 89 87 89 260900 89
2010-06-14 89 90 88 88 107000 88
2010-06-15 88 90 88 89 70800 89
2010-06-16 89 90 88 88 164400 88
2010-06-17 90 94 90 92 1074800 92
2010-06-18 93 94 91 91 341400 91
2010-06-21 92 93 90 93 188800 93
2010-06-22 93 96 92 94 1185200 94
2010-06-23 93 93 90 91 377300 91
2010-06-24 91 93 89 91 365200 91
2010-06-25 89 90 87 88 153100 88
2010-06-28 88 88 85 86 240400 86
2010-06-29 85 88 82 83 534300 83
2010-06-30 78 81 77 80 427700 80
2010-07-01 79 80 79 80 214100 80
2010-07-02 80 81 78 79 349200 79
2010-07-05 79 81 79 81 67500 81
2010-07-06 81 81 78 81 158900 81
2010-07-07 81 82 79 79 142400 79
2010-07-08 81 85 81 82 342700 82
2010-07-09 82 82 80 82 94100 82
2010-07-12 81 83 81 81 102000 81
2010-07-13 83 85 80 80 244700 80
2010-07-14 82 82 80 81 153400 81
2010-07-15 80 81 80 80 103100 80
2010-07-16 81 81 76 78 212600 78
2010-07-20 76 79 76 79 122000 79
2010-07-21 78 80 78 78 76200 78
2010-07-22 77 78 76 76 109900 76
2010-07-23 78 78 77 78 160100 78
2010-07-26 79 83 79 79 304500 79
2010-07-27 80 80 79 80 46800 80
2010-07-28 80 82 80 82 121900 82
2010-07-29 82 82 80 81 148900 81
2010-07-30 81 81 79 80 111100 80
2010-08-02 79 80 79 80 82700 80
2010-08-03 81 81 79 79 85200 79
2010-08-04 79 80 79 79 53000 79
2010-08-05 79 80 79 80 34300 80
2010-08-06 79 79 78 79 82400 79
2010-08-09 79 79 78 79 52400 79
2010-08-10 79 79 78 78 61900 78
2010-08-11 78 79 77 77 143600 77
2010-08-12 76 77 75 76 141400 76
2010-08-13 76 77 76 76 65600 76
2010-08-16 76 77 76 76 58100 76
2010-08-17 76 77 75 77 105000 77
2010-08-18 76 77 76 77 74200 77
2010-08-19 77 77 76 76 88900 76
2010-08-20 76 76 74 74 119900 74
2010-08-23 73 74 72 72 117200 72
2010-08-24 72 72 67 69 485300 69
2010-08-25 67 68 66 67 280800 67
2010-08-26 68 70 67 68 308000 68
2010-08-27 67 69 66 69 268700 69
2010-08-30 70 71 68 70 285700 70
2010-08-31 69 69 67 67 149500 67
2010-09-01 67 68 67 67 76000 67
2010-09-02 69 69 67 68 95900 68
2010-09-03 68 69 68 69 67300 69
2010-09-06 69 70 69 70 142100 70
2010-09-07 71 72 69 70 161200 70
2010-09-08 68 69 67 69 208400 69
2010-09-09 68 69 68 68 56600 68
2010-09-10 69 70 68 69 159700 69
2010-09-13 69 70 69 69 98900 69
2010-09-14 70 70 69 70 171300 70
2010-09-15 68 70 68 68 209300 68
2010-09-16 69 69 68 68 291800 68
2010-09-17 69 69 67 67 96200 67
2010-09-21 69 69 67 67 159700 67
2010-09-22 68 68 67 67 125700 67
2010-09-24 67 68 66 66 250900 66
2010-09-27 66 68 66 67 102200 67
2010-09-28 67 68 66 68 68400 68
2010-09-29 68 68 67 68 106500 68
2010-09-30 67 68 66 66 90300 66
2010-10-01 67 67 66 67 126200 67
2010-10-04 67 67 66 66 131600 66
2010-10-05 66 66 65 66 195600 66
2010-10-06 66 68 66 68 177200 68
2010-10-07 67 70 66 70 535100 70
2010-10-08 71 71 69 69 376300 69
2010-10-12 69 70 66 67 345800 67
2010-10-13 66 67 66 66 101600 66
2010-10-14 66 69 66 69 210600 69
2010-10-15 69 69 68 69 59400 69
2010-10-18 69 70 68 68 110900 68
2010-10-19 69 70 68 69 495900 69
2010-10-20 68 72 68 71 545000 71
2010-10-21 72 73 70 70 320900 70
2010-10-22 70 71 69 69 200400 69
2010-10-25 70 70 69 69 139600 69
2010-10-26 69 72 68 70 504600 70
2010-10-27 71 72 69 71 283100 71
2010-10-28 71 71 69 69 192100 69
2010-10-29 69 70 68 68 165400 68
2010-11-01 68 68 65 66 183000 66
2010-11-02 66 67 66 66 94800 66
2010-11-04 66 68 65 67 147700 67
2010-11-05 66 68 66 68 409100 68
2010-11-08 69 70 68 68 254000 68
2010-11-09 67 69 67 69 211500 69
2010-11-10 68 70 68 70 143600 70
2010-11-11 69 70 68 70 206400 70
2010-11-12 68 69 68 68 108000 68
2010-11-15 68 69 68 69 61400 69
2010-11-16 69 70 68 68 113800 68
2010-11-17 67 68 67 68 121400 68
2010-11-18 68 69 67 69 168100 69
2010-11-19 69 70 68 68 265200 68
2010-11-22 69 70 69 69 307900 69
2010-11-24 69 73 68 73 870800 73
2010-11-25 75 75 73 73 566300 73
2010-11-26 73 73 71 71 579100 71
2010-11-29 72 73 71 73 271800 73
2010-11-30 73 75 72 72 556900 72
2010-12-01 72 75 72 74 608200 74
2010-12-02 77 77 74 75 708700 75
2010-12-03 76 76 73 74 407000 74
2010-12-06 75 78 74 77 560700 77
2010-12-07 77 78 76 78 406200 78
2010-12-08 78 79 77 77 317500 77
2010-12-09 78 79 75 75 472400 75
2010-12-10 76 77 74 75 408700 75
2010-12-13 75 76 74 76 191200 76
2010-12-14 76 78 75 78 587200 78
2010-12-15 79 82 78 79 1287200 79
2010-12-16 79 80 78 80 298000 80
2010-12-17 79 80 77 78 321000 78
2010-12-20 78 79 76 77 445000 77
2010-12-21 76 78 76 77 350500 77
2010-12-22 78 79 77 78 285200 78
2010-12-24 77 78 76 76 296300 76
2010-12-27 75 80 75 80 1032700 80
2010-12-28 79 80 77 80 593700 80
2010-12-29 78 82 77 81 1668300 81
2010-12-30 80 81 79 80 558200 80


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。