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。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
1991-01-04 1470 1530 1470 1520 114000 12666.7
1991-01-07 1550 1550 1520 1530 91000 12750
1991-01-08 1500 1520 1480 1510 125000 12583.3
1991-01-09 1540 1640 1540 1550 197000 12916.7
1991-01-10 1580 1600 1550 1550 126000 12916.7
1991-01-11 1590 1620 1560 1600 174000 13333.3
1991-01-14 1580 1600 1570 1600 100000 13333.3
1991-01-16 1570 1620 1560 1600 1966001 13333.3
1991-01-17 1580 1700 1570 1650 193000 13750
1991-01-18 1680 1700 1650 1680 112000 14000
1991-01-21 1620 1640 1620 1630 38000 13583.3
1991-01-22 1660 1700 1650 1670 114000 13916.7
1991-01-23 1640 1660 1610 1650 144000 13750
1991-01-24 1650 1670 1620 1620 32000 13500
1991-01-25 1630 1670 1630 1640 70000 13666.7
1991-01-28 1640 1650 1630 1650 24000 13750
1991-01-29 1640 1640 1620 1630 204000 13583.3
1991-01-30 1630 1650 1610 1610 58000 13416.7
1991-01-31 1650 1650 1610 1610 40000 13416.7
1991-02-01 1610 1610 1570 1600 44000 13333.3
1991-02-04 1630 1630 1580 1580 68000 13166.7
1991-02-05 1640 1640 1600 1640 86000 13666.7
1991-02-06 1650 1670 1620 1660 90000 13833.3
1991-02-07 1670 1680 1630 1670 46000 13916.7
1991-02-08 1650 1660 1620 1620 125000 13500
1991-02-12 1710 1720 1690 1720 89000 14333.3
1991-02-13 1740 1840 1740 1840 224000 15333.3
1991-02-14 1840 1970 1840 1910 340000 15916.7
1991-02-15 1860 1930 1860 1910 114000 15916.7
1991-02-18 1910 2000 1910 1950 268000 16250
1991-02-19 1980 2090 1960 1980 221000 16500
1991-02-20 1950 1970 1930 1950 99000 16250
1991-02-21 1930 1960 1860 1950 56000 16250
1991-02-22 1950 1950 1870 1950 93000 16250
1991-02-25 2080 2080 2040 2060 301000 17166.7
1991-02-26 2050 2060 1980 2010 149000 16750
1991-02-27 1990 2030 1970 2020 84000 16833.3
1991-02-28 2030 2050 2020 2020 91000 16833.3
1991-03-01 2020 2020 1980 1980 55000 16500
1991-03-04 1980 1980 1970 1980 36000 16500
1991-03-05 2000 2010 1960 1960 111000 16333.3
1991-03-06 1990 2030 1970 1990 132000 16583.3
1991-03-07 2000 2000 1980 1990 56000 16583.3
1991-03-08 1980 1990 1950 1950 112000 16250
1991-03-11 1980 1980 1950 1980 143000 16500
1991-03-12 1980 1990 1970 1980 119000 16500
1991-03-13 1970 1980 1960 1960 92000 16333.3
1991-03-14 1960 2000 1960 1970 54000 16416.7
1991-03-15 1970 1970 1950 1960 128000 16333.3
1991-03-18 1990 1990 1960 1970 166000 16416.7
1991-03-19 1970 1970 1950 1950 100000 16250
1991-03-20 1970 1970 1930 1960 151000 16333.3
1991-03-22 1960 1970 1960 1970 185000 16416.7
1991-03-25 1960 1990 1900 1930 284000 16083.3
1991-03-26 1580 1600 1540 1540 248000 15400
1991-03-27 1570 1600 1570 1600 125000 16000
1991-03-28 1650 1740 1650 1730 134000 17300
1991-03-29 1700 1720 1680 1720 97000 17200
1991-04-01 1680 1700 1670 1680 62000 16800
1991-04-02 1690 1700 1640 1700 65000 17000
1991-04-03 1700 1700 1660 1660 36000 16600
1991-04-04 1660 1690 1660 1690 34000 16900
1991-04-05 1690 1690 1660 1670 53000 16700
1991-04-08 1680 1680 1660 1660 22000 16600
1991-04-09 1670 1680 1670 1670 22000 16700
1991-04-10 1680 1700 1680 1680 57000 16800
1991-04-11 1690 1700 1680 1680 46000 16800
1991-04-12 1680 1680 1650 1650 56000 16500
1991-04-15 1660 1670 1650 1650 42000 16500
1991-04-16 1650 1680 1650 1650 59000 16500
1991-04-17 1670 1670 1640 1660 41000 16600
1991-04-18 1660 1660 1600 1600 32000 16000
1991-04-19 1620 1620 1580 1580 54000 15800
1991-04-22 1580 1600 1560 1570 69000 15700
1991-04-23 1560 1560 1510 1550 571000 15500
1991-04-24 1540 1540 1510 1520 121000 15200
1991-04-25 1520 1520 1500 1500 259000 15000
1991-04-26 1510 1520 1490 1500 172000 15000
1991-04-30 1500 1510 1500 1500 60000 15000
1991-05-01 1500 1520 1500 1520 185000 15200
1991-05-02 1530 1530 1500 1510 142000 15100
1991-05-07 1540 1540 1490 1490 110000 14900
1991-05-08 1500 1510 1500 1510 131000 15100
1991-05-09 1510 1520 1500 1500 68000 15000
1991-05-10 1500 1540 1500 1530 84000 15300
1991-05-13 1530 1530 1510 1520 149000 15200
1991-05-14 1520 1520 1500 1500 81000 15000
1991-05-15 1520 1520 1470 1490 160000 14900
1991-05-16 1480 1500 1480 1490 67000 14900
1991-05-17 1490 1500 1490 1490 23000 14900
1991-05-20 1500 1500 1470 1470 51000 14700
1991-05-21 1460 1460 1450 1460 32000 14600
1991-05-22 1470 1500 1470 1470 30000 14700
1991-05-23 1480 1490 1480 1490 17000 14900
1991-05-24 1480 1500 1480 1490 49000 14900
1991-05-27 1480 1480 1460 1460 69000 14600
1991-05-28 1460 1460 1410 1420 152000 14200
1991-05-29 1420 1430 1410 1430 135000 14300
1991-05-30 1420 1430 1400 1410 147000 14100
1991-05-31 1430 1440 1410 1420 131000 14200
1991-06-03 1420 1440 1410 1420 207000 14200
1991-06-04 1420 1420 1400 1410 178000 14100
1991-06-05 1410 1440 1410 1410 86000 14100
1991-06-06 1400 1410 1380 1390 93000 13900
1991-06-07 1390 1400 1390 1400 38000 14000
1991-06-10 1390 1400 1360 1360 80000 13600
1991-06-11 1360 1390 1350 1390 24000 13900
1991-06-12 1380 1390 1360 1380 60000 13800
1991-06-13 1360 1380 1360 1380 137000 13800
1991-06-14 1380 1400 1360 1390 165000 13900
1991-06-17 1370 1410 1340 1340 915000 13400
1991-06-18 1340 1350 1330 1340 115000 13400
1991-06-19 1330 1340 1320 1320 118000 13200
1991-06-20 1310 1320 1300 1300 137000 13000
1991-06-21 1300 1300 1290 1290 63000 12900
1991-06-24 1290 1300 1280 1280 83000 12800
1991-06-25 1280 1290 1270 1290 98000 12900
1991-06-26 1290 1320 1290 1300 78000 13000
1991-06-27 1310 1330 1310 1330 36000 13300
1991-06-28 1340 1340 1320 1320 46000 13200
1991-07-01 1340 1360 1340 1350 86000 13500
1991-07-02 1340 1350 1330 1330 59000 13300
1991-07-03 1320 1330 1310 1310 65000 13100
1991-07-04 1290 1310 1290 1300 51000 13000
1991-07-05 1300 1320 1290 1290 25000 12900
1991-07-08 1280 1290 1200 1230 221000 12300
1991-07-09 1230 1280 1180 1260 84000 12600
1991-07-10 1260 1280 1230 1230 54000 12300
1991-07-11 1270 1270 1250 1250 66000 12500
1991-07-12 1240 1250 1240 1250 52000 12500
1991-07-15 1260 1280 1250 1250 77000 12500
1991-07-16 1260 1270 1260 1260 36000 12600
1991-07-17 1270 1270 1250 1260 64000 12600
1991-07-18 1260 1270 1260 1270 95000 12700
1991-07-19 1270 1270 1260 1270 32000 12700
1991-07-22 1260 1300 1260 1300 42000 13000
1991-07-23 1300 1300 1270 1270 17000 12700
1991-07-24 1260 1290 1260 1290 19000 12900
1991-07-25 1310 1310 1250 1250 71000 12500
1991-07-26 1250 1250 1240 1250 100000 12500
1991-07-29 1250 1260 1240 1240 31000 12400
1991-07-30 1240 1250 1230 1230 88000 12300
1991-07-31 1240 1250 1230 1240 140000 12400
1991-08-01 1230 1240 1220 1220 153000 12200
1991-08-02 1220 1220 1180 1190 229000 11900
1991-08-05 1180 1210 1170 1170 525000 11700
1991-08-06 1180 1180 1160 1180 183000 11800
1991-08-07 1190 1200 1190 1200 46000 12000
1991-08-08 1210 1210 1170 1170 59000 11700
1991-08-09 1160 1180 1160 1170 47000 11700
1991-08-12 1170 1170 1100 1120 93000 11200
1991-08-13 1120 1120 1100 1120 79000 11200
1991-08-14 1120 1150 1120 1140 41000 11400
1991-08-15 1140 1140 1140 1140 5000 11400
1991-08-16 1130 1130 1110 1110 68000 11100
1991-08-19 1100 1100 1010 1010 149000 10100
1991-08-20 1020 1060 1000 1010 168000 10100
1991-08-21 1030 1060 1000 1000 214000 10000
1991-08-22 1100 1130 1090 1100 117000 11000
1991-08-23 1120 1120 1080 1080 87000 10800
1991-08-26 1090 1090 1080 1080 46000 10800
1991-08-27 1080 1100 1060 1060 50000 10600
1991-08-28 1060 1090 1060 1090 55000 10900
1991-08-29 1110 1130 1100 1100 40000 11000
1991-08-30 1120 1120 1100 1120 51000 11200
1991-09-02 1120 1130 1100 1120 25000 11200
1991-09-03 1130 1130 1130 1130 23000 11300
1991-09-04 1140 1150 1120 1120 26000 11200
1991-09-05 1130 1130 1120 1120 39000 11200
1991-09-06 1130 1180 1130 1160 124000 11600
1991-09-09 1160 1190 1160 1180 73000 11800
1991-09-10 1180 1180 1160 1170 33000 11700
1991-09-11 1160 1160 1150 1150 53000 11500
1991-09-12 1150 1170 1150 1170 43000 11700
1991-09-13 1200 1200 1170 1170 122000 11700
1991-09-17 1200 1240 1200 1220 145000 12200
1991-09-18 1230 1250 1210 1240 179000 12400
1991-09-19 1260 1310 1260 1310 552000 13100
1991-09-20 1310 1320 1280 1280 274000 12800
1991-09-24 1280 1300 1260 1290 114000 12900
1991-09-25 1290 1300 1270 1270 135000 12700
1991-09-26 1290 1290 1230 1230 152000 12300
1991-09-27 1220 1260 1220 1220 170000 12200
1991-09-30 1230 1240 1220 1230 97000 12300
1991-10-01 1220 1230 1200 1230 230000 12300
1991-10-02 1230 1280 1220 1280 254000 12800
1991-10-03 1290 1340 1280 1320 397000 13200
1991-10-04 1320 1330 1270 1280 249000 12800
1991-10-07 1290 1290 1260 1280 44000 12800
1991-10-08 1260 1270 1260 1260 47000 12600
1991-10-09 1300 1300 1260 1290 106000 12900
1991-10-11 1300 1300 1250 1290 57000 12900
1991-10-14 1260 1280 1250 1250 36000 12500
1991-10-15 1210 1230 1130 1190 504000 11900
1991-10-16 1160 1210 1140 1200 2588000 12000
1991-10-17 1200 1200 1160 1160 211000 11600
1991-10-18 1170 1200 1170 1200 157000 12000
1991-10-21 1210 1250 1210 1220 279000 12200
1991-10-22 1210 1210 1190 1190 129000 11900
1991-10-23 1200 1200 1160 1160 134000 11600
1991-10-24 1170 1210 1170 1180 393000 11800
1991-10-25 1180 1190 1170 1170 282000 11700
1991-10-28 1180 1180 1170 1180 141000 11800
1991-10-29 1190 1190 1180 1190 127000 11900
1991-10-30 1190 1230 1190 1200 590000 12000
1991-10-31 1210 1210 1190 1200 162000 12000
1991-11-01 1200 1200 1170 1180 206000 11800
1991-11-05 1180 1190 1180 1180 108000 11800
1991-11-06 1180 1180 1160 1170 58000 11700
1991-11-07 1160 1170 1150 1160 91000 11600
1991-11-08 1160 1160 1150 1160 148000 11600
1991-11-11 1150 1160 1150 1150 52000 11500
1991-11-12 1140 1150 1140 1140 55000 11400
1991-11-13 1150 1150 1140 1140 96000 11400
1991-11-14 1140 1150 1130 1130 106000 11300
1991-11-15 1130 1150 1130 1130 122000 11300
1991-11-18 1090 1110 1090 1100 114000 11000
1991-11-19 1110 1120 1100 1100 102000 11000
1991-11-20 1080 1090 1070 1070 98000 10700
1991-11-21 1080 1100 1080 1100 140000 11000
1991-11-22 1090 1090 1090 1090 42000 10900
1991-11-25 1090 1090 1040 1040 95000 10400
1991-11-26 1040 1060 1030 1050 90000 10500
1991-11-27 1060 1080 1050 1050 71000 10500
1991-11-28 1050 1050 1030 1040 67000 10400
1991-11-29 1050 1050 1030 1030 47000 10300
1991-12-02 1020 1030 996 1000 230000 10000
1991-12-03 1000 1020 990 1000 119000 10000
1991-12-04 990 1020 990 1020 106000 10200
1991-12-05 1030 1030 1020 1020 44000 10200
1991-12-06 1030 1030 1020 1020 47000 10200
1991-12-09 1030 1040 1020 1020 41000 10200
1991-12-10 1020 1020 1000 1020 56000 10200
1991-12-11 1020 1020 1000 1000 23000 10000
1991-12-12 1020 1030 1000 1030 36000 10300
1991-12-13 1050 1060 1040 1050 99000 10500
1991-12-16 1070 1090 1060 1090 83000 10900
1991-12-17 1100 1130 1100 1100 165000 11000
1991-12-18 1090 1090 1060 1090 43000 10900
1991-12-19 1060 1060 1020 1030 21000 10300
1991-12-20 1010 1030 1010 1010 50000 10100
1991-12-24 1040 1040 1020 1020 67000 10200
1991-12-25 1050 1050 1030 1050 51000 10500
1991-12-26 1050 1050 1030 1050 19000 10500
1991-12-27 1050 1050 1030 1030 21000 10300
1991-12-30 1030 1050 1020 1020 66000 10200


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。