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
2006-04-03 1050000 1090000 1040000 1090000 30612 2725
2006-04-04 1110000 1130000 1080000 1090000 26819 2725
2006-04-05 1090000 1100000 1070000 1070000 7125 2675
2006-04-06 1080000 1130000 1080000 1130000 11994 2825
2006-04-07 1140000 1160000 1130000 1160000 13798 2900
2006-04-10 1200000 1240000 1190000 1230000 28916 3075
2006-04-11 1250000 1270000 1240000 1260000 17538 3150
2006-04-12 1240000 1240000 1220000 1230000 8582 3075
2006-04-13 1230000 1240000 1210000 1230000 6545 3075
2006-04-14 1250000 1260000 1240000 1250000 9304 3125
2006-04-17 1240000 1250000 1210000 1220000 7100 3050
2006-04-18 1220000 1240000 1220000 1240000 6489 3100
2006-04-19 1260000 1270000 1220000 1220000 11495 3050
2006-04-20 1230000 1240000 1210000 1230000 6375 3075
2006-04-21 1230000 1230000 1180000 1200000 7982 3000
2006-04-24 1190000 1200000 1100000 1120000 15027 2800
2006-04-25 1100000 1140000 1090000 1130000 13335 2825
2006-04-26 1130000 1130000 1070000 1110000 10534 2775
2006-04-27 1090000 1100000 1070000 1090000 7795 2725
2006-04-28 1070000 1080000 1040000 1040000 11450 2600
2006-05-01 1060000 1080000 1050000 1070000 6015 2675
2006-05-02 1090000 1120000 1080000 1120000 6577 2800
2006-05-08 1110000 1120000 1090000 1090000 5735 2725
2006-05-09 1080000 1090000 1070000 1080000 4595 2700
2006-05-10 1090000 1110000 1070000 1090000 8334 2725
2006-05-11 1090000 1100000 1050000 1050000 5146 2625
2006-05-12 1070000 1080000 1050000 1060000 6862 2650
2006-05-15 1050000 1050000 1040000 1040000 3843 2600
2006-05-16 1020000 1030000 990000 1000000 10941 2500
2006-05-17 1010000 1020000 978000 1010000 5362 2525
2006-05-18 990000 1000000 970000 982000 10846 2455
2006-05-19 980000 1010000 973000 1000000 5319 2500
2006-05-22 1000000 1010000 939000 947000 14624 2367.5
2006-05-23 927000 931000 892000 912000 10797 2280
2006-05-24 942000 975000 934000 974000 9704 2435
2006-05-25 944000 959000 926000 932000 6732 2330
2006-05-26 950000 966000 945000 964000 4889 2410
2006-05-29 984000 1010000 977000 996000 8381 2490
2006-05-30 1010000 1020000 988000 1010000 7206 2525
2006-05-31 990000 1010000 978000 996000 10148 2490
2006-06-01 976000 983000 954000 970000 6124 2425
2006-06-02 960000 964000 920000 949000 6163 2372.5
2006-06-05 954000 980000 954000 970000 5080 2425
2006-06-06 960000 964000 943000 947000 3825 2367.5
2006-06-07 935000 938000 900000 907000 6267 2267.5
2006-06-08 877000 895000 861000 888000 9091 2220
2006-06-09 878000 888000 839000 868000 12001 2170
2006-06-12 874000 892000 860000 886000 5304 2215
2006-06-13 874000 874000 850000 850000 3758 2125
2006-06-14 800000 839000 796000 839000 8584 2097.5
2006-06-15 860000 873000 852000 867000 5011 2167.5
2006-06-16 907000 921000 902000 919000 6747 2297.5
2006-06-19 912000 923000 908000 918000 3295 2295
2006-06-20 901000 912000 885000 890000 4200 2225
2006-06-21 900000 914000 896000 911000 5582 2277.5
2006-06-22 940000 948000 926000 948000 6030 2370
2006-06-23 938000 940000 906000 918000 6149 2295
2006-06-26 908000 946000 908000 940000 3809 2350
2006-06-27 944000 944000 928000 937000 3250 2342.5
2006-06-28 917000 925000 911000 914000 5292 2285
2006-06-29 916000 949000 916000 946000 13913 2365
2006-06-30 977000 1010000 972000 1010000 15066 2525
2006-07-03 1010000 1020000 996000 1000000 6264 2500
2006-07-04 1010000 1010000 1000000 1000000 4329 2500
2006-07-05 998000 1050000 990000 1030000 9650 2575
2006-07-06 1050000 1060000 1030000 1030000 10063 2575
2006-07-07 1040000 1050000 1010000 1030000 5815 2575
2006-07-10 1000000 1030000 1000000 1030000 3956 2575
2006-07-11 1020000 1020000 1000000 1000000 2439 2500
2006-07-12 1010000 1030000 1010000 1010000 3744 2525
2006-07-13 1030000 1070000 1020000 1060000 10434 2650
2006-07-14 1080000 1100000 1050000 1050000 11228 2625
2006-07-18 1040000 1050000 1020000 1030000 5254 2575
2006-07-19 1020000 1040000 1000000 1030000 5512 2575
2006-07-20 1040000 1070000 1020000 1070000 5677 2675
2006-07-21 1050000 1070000 1040000 1050000 2896 2625
2006-07-24 1040000 1080000 1030000 1080000 4814 2700
2006-07-25 1070000 1090000 1050000 1050000 5558 2625
2006-07-26 1050000 1060000 1030000 1060000 5239 2650
2006-07-27 1050000 1080000 1050000 1070000 4304 2675
2006-07-28 1070000 1080000 1050000 1070000 4023 2675
2006-07-31 1080000 1080000 1060000 1080000 2723 2700
2006-08-01 1080000 1090000 1070000 1080000 4481 2700
2006-08-02 1080000 1100000 1070000 1100000 5354 2750
2006-08-03 1110000 1130000 1100000 1120000 9971 2800
2006-08-04 1120000 1120000 1100000 1110000 3634 2775
2006-08-07 1100000 1110000 1090000 1100000 3765 2750
2006-08-08 1120000 1130000 1110000 1130000 8697 2825
2006-08-09 1120000 1140000 1110000 1140000 4400 2850
2006-08-10 1140000 1140000 1110000 1120000 4078 2800
2006-08-11 1100000 1110000 1080000 1090000 9091 2725
2006-08-14 1070000 1080000 1050000 1060000 5785 2650
2006-08-15 1050000 1060000 1030000 1030000 7752 2575
2006-08-16 1030000 1060000 1020000 1060000 8008 2650
2006-08-17 1040000 1050000 1020000 1050000 7591 2625
2006-08-18 1030000 1040000 1030000 1040000 5160 2600
2006-08-21 1040000 1050000 1030000 1040000 5491 2600
2006-08-22 1050000 1070000 1050000 1060000 10585 2650
2006-08-23 1070000 1070000 1050000 1050000 5345 2625
2006-08-24 1050000 1060000 1050000 1050000 1797 2625
2006-08-25 1060000 1060000 1040000 1050000 3184 2625
2006-08-28 1050000 1060000 1040000 1050000 2038 2625
2006-08-29 1040000 1060000 1030000 1060000 6345 2650
2006-08-30 1050000 1060000 1030000 1040000 8704 2600
2006-08-31 1040000 1060000 1030000 1040000 9012 2600
2006-09-01 1040000 1070000 1040000 1050000 4238 2625
2006-09-04 1070000 1070000 1030000 1040000 5426 2600
2006-09-05 1040000 1040000 1020000 1020000 4508 2550
2006-09-06 1020000 1020000 993000 1000000 11271 2500
2006-09-07 988000 989000 957000 969000 18294 2422.5
2006-09-08 959000 995000 959000 983000 11688 2457.5
2006-09-11 973000 973000 950000 950000 10540 2375
2006-09-12 951000 963000 925000 929000 9932 2322.5
2006-09-13 920000 955000 912000 920000 10759 2300
2006-09-14 937000 948000 932000 944000 5535 2360
2006-09-15 924000 937000 920000 934000 4113 2335
2006-09-19 944000 963000 929000 935000 5168 2337.5
2006-09-20 915000 928000 906000 911000 5520 2277.5
2006-09-21 903000 908000 877000 888000 8627 2220
2006-09-22 898000 913000 869000 891000 11506 2227.5
2006-09-25 875000 894000 867000 888000 5545 2220
2006-09-26 900000 917000 899000 907000 4969 2267.5
2006-09-27 904000 929000 903000 921000 6186 2302.5
2006-09-28 951000 952000 931000 937000 6604 2342.5
2006-09-29 944000 947000 937000 938000 3784 2345
2006-10-02 939000 939000 908000 927000 4909 2317.5
2006-10-03 910000 912000 885000 892000 10015 2230
2006-10-04 873000 879000 867000 873000 12223 2182.5
2006-10-05 874000 881000 855000 872000 11173 2180
2006-10-06 868000 891000 865000 888000 6774 2220
2006-10-10 898000 908000 893000 901000 7054 2252.5
2006-10-11 897000 900000 878000 878000 5054 2195
2006-10-12 863000 888000 856000 881000 4568 2202.5
2006-10-13 896000 918000 895000 913000 8021 2282.5
2006-10-16 928000 938000 926000 937000 4006 2342.5
2006-10-17 947000 970000 938000 948000 11133 2370
2006-10-18 961000 965000 924000 935000 11538 2337.5
2006-10-19 921000 936000 920000 926000 5848 2315
2006-10-20 945000 953000 942000 943000 4470 2357.5
2006-10-23 924000 941000 917000 938000 5773 2345
2006-10-24 929000 933000 922000 924000 4884 2310
2006-10-25 933000 939000 930000 934000 3261 2335
2006-10-26 960000 982000 957000 980000 15614 2450
2006-10-27 980000 997000 975000 986000 11809 2465
2006-10-30 985000 985000 971000 971000 5326 2427.5
2006-10-31 958000 966000 946000 956000 5271 2390
2006-11-01 963000 974000 962000 968000 4323 2420
2006-11-02 963000 974000 962000 974000 3391 2435
2006-11-06 984000 987000 969000 972000 5276 2430
2006-11-07 979000 982000 971000 971000 2268 2427.5
2006-11-08 965000 965000 944000 944000 3632 2360
2006-11-09 954000 963000 949000 956000 2630 2390
2006-11-10 985000 990000 973000 979000 7297 2447.5
2006-11-13 969000 970000 951000 956000 3171 2390
2006-11-14 955000 968000 946000 963000 2985 2407.5
2006-11-15 970000 972000 943000 950000 4656 2375
2006-11-16 960000 975000 960000 968000 4666 2420
2006-11-17 939000 946000 934000 934000 6212 2335
2006-11-20 904000 911000 895000 902000 6729 2255
2006-11-21 900000 905000 884000 896000 5673 2240
2006-11-22 926000 941000 916000 937000 6198 2342.5
2006-11-24 924000 931000 906000 925000 4613 2312.5
2006-11-27 935000 947000 930000 942000 4056 2355
2006-11-28 952000 968000 943000 945000 4751 2362.5
2006-11-29 961000 986000 960000 981000 8116 2452.5
2006-11-30 1000000 1010000 985000 997000 13605 2492.5
2006-12-01 1000000 1010000 999000 1010000 6594 2525
2006-12-04 1020000 1030000 1000000 1030000 4630 2575
2006-12-05 1000000 1010000 987000 995000 11364 2487.5
2006-12-06 1000000 1020000 997000 1000000 4406 2500
2006-12-07 1000000 1020000 995000 1010000 5006 2525
2006-12-08 1000000 1010000 995000 1000000 5765 2500
2006-12-11 1000000 1010000 985000 990000 4427 2475
2006-12-12 980000 983000 975000 980000 6672 2450
2006-12-13 977000 986000 973000 984000 4256 2460
2006-12-14 985000 992000 977000 989000 3189 2472.5
2006-12-15 1000000 1020000 1000000 1010000 6805 2525
2006-12-18 1020000 1020000 997000 1000000 5811 2500
2006-12-19 970000 996000 965000 986000 6546 2465
2006-12-20 999000 1010000 993000 1000000 5824 2500
2006-12-21 1000000 1010000 992000 998000 3587 2495
2006-12-22 994000 994000 982000 988000 5376 2470
2006-12-25 978000 980000 970000 975000 3499 2437.5
2006-12-26 980000 991000 976000 982000 3493 2455
2006-12-27 975000 992000 975000 985000 2190 2462.5
2006-12-28 985000 986000 978000 983000 1979 2457.5
2006-12-29 980000 981000 974000 978000 928 2445


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。