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
2009-01-05 299 309 294 308 405000 3080
2009-01-06 308 324 299 317 957000 3170
2009-01-07 360 365 338 339 1541000 3390
2009-01-08 325 340 316 319 786000 3190
2009-01-09 323 337 313 337 577000 3370
2009-01-13 328 341 320 325 553000 3250
2009-01-14 329 343 324 333 498000 3330
2009-01-15 323 332 321 325 474000 3250
2009-01-16 330 335 325 332 289000 3320
2009-01-19 340 347 336 341 534000 3410
2009-01-20 336 350 334 350 515000 3500
2009-01-21 345 348 330 331 834000 3310
2009-01-22 335 340 320 337 617000 3370
2009-01-23 331 337 314 316 568000 3160
2009-01-26 321 324 316 317 304000 3170
2009-01-27 323 340 319 336 437000 3360
2009-01-28 335 346 326 341 631000 3410
2009-01-29 350 356 345 348 474000 3480
2009-01-30 337 339 317 323 731000 3230
2009-02-02 328 344 325 337 489000 3370
2009-02-03 332 339 325 327 285000 3270
2009-02-04 331 345 331 345 387000 3450
2009-02-05 345 352 337 338 624000 3380
2009-02-06 344 349 336 338 520000 3380
2009-02-09 342 344 322 323 501000 3230
2009-02-10 326 336 323 332 335000 3320
2009-02-12 336 343 331 336 303000 3360
2009-02-13 337 343 333 342 342000 3420
2009-02-16 342 345 336 337 310000 3370
2009-02-17 332 336 328 328 322000 3280
2009-02-18 323 325 318 320 429000 3200
2009-02-19 318 325 313 319 261000 3190
2009-02-20 320 320 307 313 375000 3130
2009-02-23 305 315 302 315 230000 3150
2009-02-24 310 320 308 315 203000 3150
2009-02-25 320 322 292 299 511000 2990
2009-02-26 293 307 290 304 373000 3040
2009-02-27 297 303 295 298 167000 2980
2009-03-02 295 300 292 294 236000 2940
2009-03-03 282 287 280 283 292000 2830
2009-03-04 280 293 278 293 275000 2930
2009-03-05 303 303 296 301 262000 3010
2009-03-06 296 301 293 293 163000 2930
2009-03-09 288 295 284 287 272000 2870
2009-03-10 287 289 281 283 134000 2830
2009-03-11 290 290 281 282 185000 2820
2009-03-12 283 284 264 266 463000 2660
2009-03-13 266 276 266 272 289000 2720
2009-03-16 277 284 273 279 416000 2790
2009-03-17 283 296 283 287 299000 2870
2009-03-18 292 293 286 290 164000 2900
2009-03-19 288 290 281 284 215000 2840
2009-03-23 284 293 282 293 291000 2930
2009-03-24 298 303 294 299 377000 2990
2009-03-25 299 299 291 296 371000 2960
2009-03-26 296 298 294 297 182000 2970
2009-03-27 303 306 293 293 377000 2930
2009-03-30 294 297 276 276 204000 2760
2009-03-31 272 283 269 272 281000 2720
2009-04-01 276 284 274 280 126000 2800
2009-04-02 289 293 285 293 239000 2930
2009-04-03 297 298 289 294 166000 2940
2009-04-06 294 298 292 295 163000 2950
2009-04-07 295 296 290 291 106000 2910
2009-04-08 290 290 281 283 91000 2830
2009-04-09 285 292 285 287 168000 2870
2009-04-10 293 296 288 289 199000 2890
2009-04-13 293 303 293 301 167000 3010
2009-04-14 304 312 300 312 215000 3120
2009-04-15 313 316 304 308 270000 3080
2009-04-16 316 343 316 328 752000 3280
2009-04-17 333 338 322 327 308000 3270
2009-04-20 330 342 326 339 414000 3390
2009-04-21 330 338 322 337 282000 3370
2009-04-22 342 347 332 340 317000 3400
2009-04-23 340 360 337 357 714000 3570
2009-04-24 353 361 343 349 400000 3490
2009-04-27 349 355 340 346 152000 3460
2009-04-28 342 351 334 335 228000 3350
2009-04-30 334 344 332 335 257000 3350
2009-05-01 330 340 330 339 90000 3390
2009-05-07 354 358 350 357 303000 3570
2009-05-08 350 356 347 350 163000 3500
2009-05-11 355 357 349 352 214000 3520
2009-05-12 344 355 344 353 189000 3530
2009-05-13 352 364 351 355 238000 3550
2009-05-14 346 350 340 341 301000 3410
2009-05-15 356 370 355 367 495000 3670
2009-05-18 367 368 352 353 284000 3530
2009-05-19 364 368 360 368 218000 3680
2009-05-20 370 380 369 380 315000 3800
2009-05-21 378 386 373 383 463000 3830
2009-05-22 382 395 378 393 482000 3930
2009-05-25 398 407 398 404 505000 4040
2009-05-26 408 418 401 415 362000 4150
2009-05-27 421 431 409 411 620000 4110
2009-05-28 408 436 407 429 612000 4290
2009-05-29 430 434 419 433 484000 4330
2009-06-01 438 449 434 446 454000 4460
2009-06-02 455 457 446 446 347000 4460
2009-06-03 441 455 441 451 247000 4510
2009-06-04 446 453 446 448 243000 4480
2009-06-05 448 455 446 448 318000 4480
2009-06-08 452 456 442 442 293000 4420
2009-06-09 439 447 417 420 470000 4200
2009-06-10 421 443 421 432 664000 4320
2009-06-11 441 442 426 429 341000 4290
2009-06-12 434 447 432 444 545000 4440
2009-06-15 445 453 444 449 178000 4490
2009-06-16 439 440 422 424 272000 4240
2009-06-17 420 432 420 427 196000 4270
2009-06-18 442 448 419 424 579000 4240
2009-06-19 431 442 422 424 443000 4240
2009-06-22 420 429 404 421 352000 4210
2009-06-23 406 412 404 404 315000 4040
2009-06-24 404 408 392 393 468000 3930
2009-06-25 395 417 393 411 465000 4110
2009-06-26 417 424 407 417 280000 4170
2009-06-29 413 416 398 403 135000 4030
2009-06-30 403 416 403 412 188000 4120
2009-07-01 402 412 402 408 131000 4080
2009-07-02 411 415 405 412 221000 4120
2009-07-03 405 410 401 407 211000 4070
2009-07-06 402 403 393 396 114000 3960
2009-07-07 397 399 388 391 275000 3910
2009-07-08 382 383 372 373 249000 3730
2009-07-09 368 386 364 373 288000 3730
2009-07-10 383 388 366 370 245000 3700
2009-07-13 372 373 350 355 289000 3550
2009-07-14 368 374 362 370 239000 3700
2009-07-15 370 380 365 368 157000 3680
2009-07-16 373 379 369 373 145000 3730
2009-07-17 372 376 369 373 146000 3730
2009-07-21 380 410 380 407 451000 4070
2009-07-22 412 412 401 403 237000 4030
2009-07-23 408 408 401 402 179000 4020
2009-07-24 406 413 397 411 205000 4110
2009-07-27 421 421 416 419 276000 4190
2009-07-28 414 417 405 417 111000 4170
2009-07-29 412 415 407 414 107000 4140
2009-07-30 411 415 404 410 158000 4100
2009-07-31 411 413 404 413 127000 4130
2009-08-03 415 421 413 420 155000 4200
2009-08-04 425 440 417 436 330000 4360
2009-08-05 439 439 428 431 231000 4310
2009-08-06 430 442 430 438 356000 4380
2009-08-07 433 435 421 432 218000 4320
2009-08-10 441 442 432 438 145000 4380
2009-08-11 439 442 435 441 201000 4410
2009-08-12 440 448 438 441 174000 4410
2009-08-13 444 448 440 446 127000 4460
2009-08-14 445 457 445 456 257000 4560
2009-08-17 451 457 448 452 185000 4520
2009-08-18 447 450 438 448 169000 4480
2009-08-19 443 457 439 441 128000 4410
2009-08-20 442 452 438 449 186000 4490
2009-08-21 444 449 430 440 135000 4400
2009-08-24 455 456 452 455 210000 4550
2009-08-25 456 459 453 453 201000 4530
2009-08-26 456 469 454 465 341000 4650
2009-08-27 460 465 455 458 166000 4580
2009-08-28 460 467 457 462 188000 4620
2009-08-31 463 466 456 456 214000 4560
2009-09-01 451 466 450 462 175000 4620
2009-09-02 451 458 451 453 187000 4530
2009-09-03 454 466 452 465 234000 4650
2009-09-04 466 468 463 464 154000 4640
2009-09-07 461 495 461 492 485000 4920
2009-09-08 490 495 479 492 300000 4920
2009-09-09 498 524 498 505 500000 5050
2009-09-10 512 524 511 519 402000 5190
2009-09-11 529 538 520 538 560000 5380
2009-09-14 528 535 519 520 207000 5200
2009-09-15 516 517 501 506 290000 5060
2009-09-16 506 515 504 507 333000 5070
2009-09-17 517 533 511 533 519000 5330
2009-09-18 533 559 528 551 695000 5510
2009-09-24 560 563 541 543 331000 5430
2009-09-25 530 537 522 525 242000 5250
2009-09-28 511 512 493 498 323000 4980
2009-09-29 506 507 492 496 231000 4960
2009-09-30 491 496 474 482 310000 4820
2009-10-01 486 505 485 494 370000 4940
2009-10-02 480 495 476 494 378000 4940
2009-10-05 491 501 481 484 342000 4840
2009-10-06 484 486 462 467 494000 4670
2009-10-07 477 498 475 498 352000 4980
2009-10-08 499 511 490 501 266000 5010
2009-10-09 508 525 507 521 358000 5210
2009-10-13 530 533 523 527 270000 5270
2009-10-14 528 528 510 521 315000 5210
2009-10-15 525 533 516 520 201000 5200
2009-10-16 514 521 513 514 165000 5140
2009-10-19 512 525 495 522 225000 5220
2009-10-20 526 531 523 527 125000 5270
2009-10-21 528 531 520 526 150000 5260
2009-10-22 518 520 511 518 181000 5180
2009-10-23 519 525 511 515 266000 5150
2009-10-26 510 545 509 542 422000 5420
2009-10-27 540 540 520 534 275000 5340
2009-10-28 534 534 510 510 286000 5100
2009-10-29 485 493 480 481 389000 4810
2009-10-30 492 498 492 494 205000 4940
2009-11-02 485 485 474 483 176000 4830
2009-11-04 483 493 481 492 136000 4920
2009-11-05 500 502 466 471 591000 4710
2009-11-06 473 490 455 457 431000 4570
2009-11-09 446 447 399 408 1962000 4080
2009-11-10 410 419 401 406 743000 4060
2009-11-11 408 408 394 400 349000 4000
2009-11-12 400 407 390 402 578000 4020
2009-11-13 407 409 392 394 628000 3940
2009-11-16 394 394 376 384 374000 3840
2009-11-17 394 403 388 391 368000 3910
2009-11-18 397 399 377 379 418000 3790
2009-11-19 381 381 369 379 234000 3790
2009-11-20 374 383 371 378 188000 3780
2009-11-24 397 400 384 386 324000 3860
2009-11-25 383 384 377 382 290000 3820
2009-11-26 382 401 379 400 550000 4000
2009-11-27 390 392 377 379 294000 3790
2009-11-30 380 389 378 380 332000 3800
2009-12-01 380 386 369 385 327000 3850
2009-12-02 385 389 378 379 215000 3790
2009-12-03 389 400 389 400 281000 4000
2009-12-04 407 413 399 408 365000 4080
2009-12-07 416 427 413 426 459000 4260
2009-12-08 411 424 405 420 341000 4200
2009-12-09 409 420 403 415 319000 4150
2009-12-10 410 418 400 405 341000 4050
2009-12-11 406 408 401 408 303000 4080
2009-12-14 409 409 400 407 184000 4070
2009-12-15 402 406 399 404 197000 4040
2009-12-16 404 416 404 409 305000 4090
2009-12-17 414 421 406 411 352000 4110
2009-12-18 405 418 400 415 315000 4150
2009-12-21 414 422 413 420 194000 4200
2009-12-22 425 435 423 428 271000 4280
2009-12-24 433 440 433 439 195000 4390
2009-12-25 444 445 431 431 262000 4310
2009-12-28 430 434 422 432 203000 4320
2009-12-29 435 438 432 435 139000 4350
2009-12-30 430 435 429 434 109000 4340


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。