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
2011-01-04 82 91 82 90 5792700 90
2011-01-05 89 90 87 89 2077700 89
2011-01-06 90 90 87 88 909700 88
2011-01-07 87 89 86 87 846200 87
2011-01-11 87 90 87 88 1812000 88
2011-01-12 90 92 88 89 1809600 89
2011-01-13 91 92 88 91 1286200 91
2011-01-14 90 90 88 88 576200 88
2011-01-17 89 90 89 89 332300 89
2011-01-18 89 90 88 90 568400 90
2011-01-19 90 92 89 91 1356400 91
2011-01-20 91 92 88 89 765200 89
2011-01-21 88 88 84 86 1372000 86
2011-01-24 83 86 82 85 562000 85
2011-01-25 86 87 85 86 184500 86
2011-01-26 85 86 84 85 98700 85
2011-01-27 86 87 85 86 206200 86
2011-01-28 86 86 84 85 216500 85
2011-01-31 83 86 83 84 494600 84
2011-02-01 84 87 84 86 1569200 86
2011-02-02 87 87 85 86 399400 86
2011-02-03 86 87 85 87 472100 87
2011-02-04 87 87 85 86 277100 86
2011-02-07 87 87 85 87 273800 87
2011-02-08 86 87 85 85 151400 85
2011-02-09 85 86 84 84 295200 84
2011-02-10 84 85 83 84 291100 84
2011-02-14 84 85 83 83 319000 83
2011-02-15 84 85 83 84 452400 84
2011-02-16 84 85 83 84 168200 84
2011-02-17 84 86 84 85 278300 85
2011-02-18 85 85 84 84 133000 84
2011-02-21 85 86 84 85 277800 85
2011-02-22 86 106 85 90 15282600 90
2011-02-23 88 91 87 88 3522600 88
2011-02-24 89 95 88 90 4725400 90
2011-02-25 89 92 89 90 961400 90
2011-02-28 89 90 88 90 473900 90
2011-03-01 91 94 90 91 1263000 91
2011-03-02 91 95 91 91 2268400 91
2011-03-03 93 95 92 95 1857300 95
2011-03-04 96 97 92 92 1561000 92
2011-03-07 93 94 88 90 1772400 90
2011-03-08 90 91 89 89 681700 89
2011-03-09 90 91 89 89 409400 89
2011-03-10 89 90 86 86 805000 86
2011-03-11 84 85 83 85 627900 85
2011-03-14 65 79 65 70 1754200 70
2011-03-15 67 69 41 54 2427500 54
2011-03-16 55 64 55 64 1705400 64
2011-03-17 59 93 59 85 8181800 85
2011-03-18 100 107 94 96 13585000 96
2011-03-22 100 101 93 97 3945300 97
2011-03-23 97 108 92 94 11082900 94
2011-03-24 103 124 101 124 24166300 124
2011-03-25 144 157 125 139 35940100 139
2011-03-28 148 152 139 139 24193800 139
2011-03-29 134 145 127 139 13171400 139
2011-03-30 142 144 135 144 6571400 144
2011-03-31 141 143 132 132 5611100 132
2011-04-01 130 149 130 147 24392800 147
2011-04-04 152 156 144 147 20979700 147
2011-04-05 145 147 135 139 8514300 139
2011-04-06 147 148 137 144 8631900 144
2011-04-07 142 144 137 137 4972600 137
2011-04-08 136 141 135 138 4433700 138
2011-04-11 139 151 139 149 16794200 149
2011-04-12 144 152 137 138 17509900 138
2011-04-13 139 144 138 142 3457100 142
2011-04-14 141 144 140 144 2605800 144
2011-04-15 144 149 139 144 9445600 144
2011-04-18 145 148 140 143 4549000 143
2011-04-19 139 140 135 136 3928400 136
2011-04-20 137 138 133 133 2684200 133
2011-04-21 135 136 125 128 3315400 128
2011-04-22 123 124 118 121 5896600 121
2011-04-25 118 126 118 121 2263600 121
2011-04-26 121 122 118 118 1507300 118
2011-04-27 120 120 114 115 1953600 115
2011-04-28 114 115 112 114 2198200 114
2011-05-02 117 122 115 120 1735500 120
2011-05-06 115 118 114 117 1396500 117
2011-05-09 125 128 121 127 4742000 127
2011-05-10 126 127 121 123 2205900 123
2011-05-11 124 125 122 123 1876500 123
2011-05-12 122 122 118 119 1444700 119
2011-05-13 119 119 112 112 1415300 112
2011-05-16 107 110 104 105 1559300 105
2011-05-17 105 109 103 108 1573600 108
2011-05-18 107 110 107 110 1074000 110
2011-05-19 109 111 104 104 1298100 104
2011-05-20 105 107 104 105 619400 105
2011-05-23 102 102 98 98 1526600 98
2011-05-24 97 103 97 101 1029700 101
2011-05-25 100 103 99 99 727100 99
2011-05-26 99 104 99 102 1140100 102
2011-05-27 100 105 100 104 786600 104
2011-05-30 105 106 103 105 518900 105
2011-05-31 105 107 104 106 700500 106
2011-06-01 107 108 105 108 645000 108
2011-06-02 104 105 103 104 488800 104
2011-06-03 104 105 101 101 685900 101
2011-06-06 101 102 98 98 636200 98
2011-06-07 98 102 98 100 538800 100
2011-06-08 102 103 100 101 231200 101
2011-06-09 102 102 98 99 287400 99
2011-06-10 100 101 100 100 331200 100
2011-06-13 99 102 98 101 272200 101
2011-06-14 100 104 100 104 662900 104
2011-06-15 104 105 102 104 533600 104
2011-06-16 101 103 101 101 189600 101
2011-06-17 103 103 100 101 387400 101
2011-06-20 100 100 98 99 350900 99
2011-06-21 100 101 99 101 267900 101
2011-06-22 101 104 100 103 961000 103
2011-06-23 101 103 100 101 456900 101
2011-06-24 101 101 100 101 198100 101
2011-06-27 100 101 100 101 159900 101
2011-06-28 102 107 101 107 1545200 107
2011-06-29 108 108 103 104 1109500 104
2011-06-30 104 105 103 104 233500 104
2011-07-01 104 106 103 105 546000 105
2011-07-04 106 106 105 106 314100 106
2011-07-05 106 106 104 104 274000 104
2011-07-06 105 106 104 105 567000 105
2011-07-07 106 110 105 110 1436700 110
2011-07-08 111 115 108 112 3446100 112
2011-07-11 111 112 108 108 922900 108
2011-07-12 108 108 105 105 474500 105
2011-07-13 105 108 105 106 347300 106
2011-07-14 108 108 106 106 232100 106
2011-07-15 107 107 105 105 333100 105
2011-07-19 105 106 104 104 298900 104
2011-07-20 105 106 104 105 242300 105
2011-07-21 104 105 103 103 226700 103
2011-07-22 104 104 103 103 252100 103
2011-07-25 103 107 102 106 763200 106
2011-07-26 106 109 105 105 653700 105
2011-07-27 105 105 103 103 471800 103
2011-07-28 102 103 101 101 312100 101
2011-07-29 101 102 101 101 176200 101
2011-08-01 101 103 100 102 349900 102
2011-08-02 102 102 100 100 154200 100
2011-08-03 99 99 98 98 323100 98
2011-08-04 99 101 98 99 282400 99
2011-08-05 94 95 92 94 508100 94
2011-08-08 93 93 85 85 516100 85
2011-08-09 78 85 77 82 1665400 82
2011-08-10 88 90 85 87 535700 87
2011-08-11 86 88 85 88 315500 88
2011-08-12 91 93 87 89 596400 89
2011-08-15 89 92 89 90 164000 90
2011-08-16 92 93 89 91 559700 91
2011-08-17 90 90 89 89 85300 89
2011-08-18 89 90 87 87 231900 87
2011-08-19 86 86 84 84 381000 84
2011-08-22 82 84 78 79 440600 79
2011-08-23 81 83 80 83 247400 83
2011-08-24 84 85 82 83 203400 83
2011-08-25 84 84 81 84 449200 84
2011-08-26 83 85 82 85 255800 85
2011-08-29 85 87 84 85 250300 85
2011-08-30 89 90 86 88 413300 88
2011-08-31 87 88 86 87 189300 87
2011-09-01 88 90 87 88 287600 88
2011-09-02 88 88 86 87 252000 87
2011-09-05 85 87 85 87 122000 87
2011-09-06 87 87 82 82 194500 82
2011-09-07 83 85 83 85 171800 85
2011-09-08 88 88 85 87 103600 87
2011-09-09 87 87 86 87 110900 87
2011-09-12 85 85 83 83 194900 83
2011-09-13 85 85 83 85 197200 85
2011-09-14 85 85 82 82 210200 82
2011-09-15 83 84 82 83 106000 83
2011-09-16 83 84 82 84 157700 84
2011-09-20 82 83 81 81 223100 81
2011-09-21 81 82 80 80 204500 80
2011-09-22 80 80 77 78 474600 78
2011-09-26 77 77 69 69 801000 69
2011-09-27 72 73 70 70 309400 70
2011-09-28 71 73 71 73 302000 73
2011-09-29 72 75 72 74 485900 74
2011-09-30 73 74 72 73 297400 73
2011-10-03 73 73 69 71 439600 71
2011-10-04 68 69 66 67 776300 67
2011-10-05 69 69 66 67 387400 67
2011-10-06 67 69 66 69 364000 69
2011-10-07 69 71 68 70 652400 70
2011-10-11 72 72 69 71 511900 71
2011-10-12 69 72 68 71 731000 71
2011-10-13 72 73 71 71 557600 71
2011-10-14 70 70 69 69 348000 69
2011-10-17 71 72 70 71 276000 71
2011-10-18 71 71 69 69 278000 69
2011-10-19 70 70 69 70 109500 70
2011-10-20 69 70 68 68 181300 68
2011-10-21 68 71 68 69 270400 69
2011-10-24 70 71 69 70 266200 70
2011-10-25 69 70 68 68 620800 68
2011-10-26 68 70 67 69 223500 69
2011-10-27 70 71 69 71 171700 71
2011-10-28 71 72 70 71 363400 71
2011-10-31 70 71 70 70 70100 70
2011-11-01 69 71 69 69 214200 69
2011-11-02 69 69 67 68 364100 68
2011-11-04 69 70 67 68 329300 68
2011-11-07 68 69 67 68 218300 68
2011-11-08 68 69 67 67 229800 67
2011-11-09 67 67 65 66 433300 66
2011-11-10 65 65 63 63 287500 63
2011-11-11 63 63 62 63 163600 63
2011-11-14 65 66 64 65 209000 65
2011-11-15 65 66 64 65 150000 65
2011-11-16 66 66 63 63 174300 63
2011-11-17 63 65 62 64 208500 64
2011-11-18 63 64 62 63 110400 63
2011-11-21 63 63 62 62 124400 62
2011-11-22 61 63 61 63 298700 63
2011-11-24 62 62 61 61 154800 61
2011-11-25 61 62 60 60 262600 60
2011-11-28 61 64 60 64 246100 64
2011-11-29 65 65 63 65 261700 65
2011-11-30 65 65 64 65 83200 65
2011-12-01 67 68 66 68 427500 68
2011-12-02 69 73 68 71 1029500 71
2011-12-05 73 73 70 70 523000 70
2011-12-06 72 73 70 70 317900 70
2011-12-07 70 71 69 71 255700 71
2011-12-08 70 71 70 71 134500 71
2011-12-09 70 70 69 70 200400 70
2011-12-12 70 75 70 72 962400 72
2011-12-13 71 74 71 74 519700 74
2011-12-14 73 73 71 72 248100 72
2011-12-15 71 72 69 70 253700 70
2011-12-16 70 71 68 68 201200 68
2011-12-19 69 70 66 66 343200 66
2011-12-20 67 68 66 67 194400 67
2011-12-21 69 69 67 67 220200 67
2011-12-22 67 67 65 66 264400 66
2011-12-26 67 67 65 65 369700 65
2011-12-27 65 66 64 66 225000 66
2011-12-28 66 66 65 65 68600 65
2011-12-29 65 66 64 66 171500 66
2011-12-30 66 66 65 66 52900 66


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。