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
2007-01-04 973000 973000 943000 943000 10249 2357.5
2007-01-05 925000 926000 914000 919000 12775 2297.5
2007-01-09 914000 936000 913000 928000 7759 2320
2007-01-10 920000 922000 907000 909000 9147 2272.5
2007-01-11 901000 927000 901000 914000 7704 2285
2007-01-12 915000 919000 908000 919000 5810 2297.5
2007-01-15 927000 935000 923000 931000 7020 2327.5
2007-01-16 930000 931000 918000 921000 4288 2302.5
2007-01-17 917000 921000 906000 918000 4595 2295
2007-01-18 928000 949000 922000 943000 9790 2357.5
2007-01-19 930000 943000 925000 938000 4852 2345
2007-01-22 949000 953000 939000 943000 5991 2357.5
2007-01-23 940000 944000 932000 933000 3263 2332.5
2007-01-24 952000 960000 945000 955000 7302 2387.5
2007-01-25 965000 970000 955000 958000 5717 2395
2007-01-26 950000 957000 941000 951000 4682 2377.5
2007-01-29 970000 972000 958000 968000 4811 2420
2007-01-30 967000 983000 965000 977000 4707 2442.5
2007-01-31 986000 991000 982000 988000 6158 2470
2007-02-01 988000 992000 985000 990000 3699 2475
2007-02-02 980000 989000 977000 986000 3530 2465
2007-02-05 988000 989000 978000 982000 4679 2455
2007-02-06 985000 986000 973000 975000 4458 2437.5
2007-02-07 973000 974000 967000 968000 4298 2420
2007-02-08 958000 971000 952000 958000 2279 2395
2007-02-09 967000 995000 967000 992000 8351 2480
2007-02-13 986000 1010000 983000 994000 8140 2485
2007-02-14 1000000 1010000 986000 1000000 6002 2500
2007-02-15 999000 1010000 993000 1000000 3742 2500
2007-02-16 998000 1000000 987000 998000 4689 2495
2007-02-19 993000 993000 978000 985000 6013 2462.5
2007-02-20 980000 985000 968000 977000 7125 2442.5
2007-02-21 970000 975000 966000 969000 6177 2422.5
2007-02-22 983000 1010000 980000 996000 12884 2490
2007-02-23 994000 1010000 984000 997000 10157 2492.5
2007-02-26 1010000 1040000 1000000 1020000 16265 2550
2007-02-27 1040000 1050000 1020000 1020000 16067 2550
2007-02-28 970000 999000 966000 992000 11704 2480
2007-03-01 992000 993000 979000 983000 8984 2457.5
2007-03-02 976000 990000 972000 978000 8613 2445
2007-03-05 972000 981000 925000 937000 9605 2342.5
2007-03-06 929000 947000 928000 937000 5806 2342.5
2007-03-07 967000 970000 951000 965000 8565 2412.5
2007-03-08 975000 981000 969000 981000 3441 2452.5
2007-03-09 987000 987000 963000 965000 8880 2412.5
2007-03-12 960000 966000 951000 961000 3811 2402.5
2007-03-13 948000 959000 942000 952000 6666 2380
2007-03-14 938000 940000 927000 937000 4306 2342.5
2007-03-15 940000 942000 918000 939000 4733 2347.5
2007-03-16 928000 936000 924000 925000 4463 2312.5
2007-03-19 915000 922000 911000 916000 5067 2290
2007-03-20 919000 925000 916000 918000 4686 2295
2007-03-22 930000 940000 928000 939000 7471 2347.5
2007-03-23 959000 959000 945000 948000 5009 2370
2007-03-26 954000 954000 944000 947000 2359 2367.5
2007-03-27 953000 985000 952000 972000 8384 2430
2007-03-28 995000 1010000 987000 994000 15674 2485
2007-03-29 1000000 1010000 987000 998000 11548 2495
2007-03-30 1020000 1030000 1010000 1020000 8594 2550
2007-04-02 1030000 1030000 1010000 1010000 6188 2525
2007-04-03 1030000 1040000 1020000 1030000 10838 2575
2007-04-04 1010000 1020000 993000 1000000 12046 2500
2007-04-05 988000 988000 966000 975000 12274 2437.5
2007-04-06 970000 981000 970000 973000 4582 2432.5
2007-04-09 974000 984000 974000 980000 2447 2450
2007-04-10 966000 972000 957000 960000 6375 2400
2007-04-11 965000 973000 958000 970000 4887 2425
2007-04-12 966000 973000 960000 970000 3882 2425
2007-04-13 980000 983000 958000 960000 5645 2400
2007-04-16 979000 1000000 976000 989000 9244 2472.5
2007-04-17 999000 1010000 980000 992000 7188 2480
2007-04-18 991000 1000000 982000 991000 3768 2477.5
2007-04-19 985000 990000 955000 968000 4187 2420
2007-04-20 961000 967000 951000 966000 5433 2415
2007-04-23 974000 987000 973000 976000 5869 2440
2007-04-24 996000 1010000 992000 1010000 9208 2525
2007-04-25 998000 1010000 988000 1000000 7146 2500
2007-04-26 1010000 1030000 1000000 1010000 10844 2525
2007-04-27 1020000 1030000 1010000 1010000 4422 2525
2007-05-01 1020000 1030000 1020000 1020000 3833 2550
2007-05-02 1020000 1030000 1010000 1020000 2746 2550
2007-05-07 1020000 1050000 1020000 1050000 9160 2625
2007-05-08 1050000 1080000 1050000 1070000 12408 2675
2007-05-09 1060000 1070000 1040000 1070000 7915 2675
2007-05-10 1060000 1060000 1040000 1050000 4602 2625
2007-05-11 1050000 1070000 1030000 1040000 4754 2600
2007-05-14 1030000 1040000 1000000 1020000 13147 2550
2007-05-15 1020000 1040000 1020000 1030000 4277 2575
2007-05-16 1040000 1050000 1020000 1030000 7761 2575
2007-05-17 1020000 1030000 1020000 1020000 2271 2550
2007-05-18 1050000 1070000 1030000 1050000 10424 2625
2007-05-21 1070000 1080000 1060000 1080000 6868 2700
2007-05-22 1100000 1110000 1060000 1060000 8155 2650
2007-05-23 1060000 1080000 1060000 1060000 5082 2650
2007-05-24 1060000 1070000 1050000 1050000 2366 2625
2007-05-25 1040000 1070000 1040000 1060000 4634 2650
2007-05-28 1070000 1080000 1060000 1080000 4498 2700
2007-05-29 1070000 1080000 1060000 1070000 3153 2675
2007-05-30 1060000 1070000 1040000 1050000 4001 2625
2007-05-31 1050000 1070000 1050000 1070000 3597 2675
2007-06-01 1090000 1090000 1070000 1080000 8115 2700
2007-06-04 1090000 1100000 1070000 1100000 5568 2750
2007-06-05 1100000 1150000 1100000 1150000 13693 2875
2007-06-06 1140000 1170000 1130000 1150000 9671 2875
2007-06-07 1150000 1180000 1150000 1180000 6002 2950
2007-06-08 1170000 1170000 1130000 1140000 7882 2850
2007-06-11 1130000 1140000 1120000 1130000 3708 2825
2007-06-12 1150000 1160000 1140000 1150000 5597 2875
2007-06-13 1150000 1150000 1110000 1120000 4220 2800
2007-06-14 1130000 1150000 1130000 1130000 3226 2825
2007-06-15 1150000 1180000 1140000 1160000 9147 2900
2007-06-18 1180000 1180000 1150000 1160000 3822 2900
2007-06-19 1170000 1180000 1150000 1150000 4385 2875
2007-06-20 1160000 1160000 1140000 1150000 4772 2875
2007-06-21 1130000 1140000 1120000 1120000 5120 2800
2007-06-22 1120000 1120000 1110000 1120000 3178 2800
2007-06-25 1120000 1130000 1120000 1120000 1591 2800
2007-06-26 1130000 1150000 1120000 1150000 4508 2875
2007-06-27 1140000 1140000 1110000 1130000 4556 2825
2007-06-28 1140000 1150000 1120000 1120000 6571 2800
2007-06-29 1140000 1150000 1130000 1150000 3058 2875
2007-07-02 1150000 1150000 1130000 1140000 3417 2850
2007-07-03 1150000 1160000 1140000 1160000 6137 2900
2007-07-04 1160000 1170000 1140000 1170000 8954 2925
2007-07-05 1170000 1190000 1170000 1190000 9080 2975
2007-07-06 1190000 1200000 1160000 1160000 6100 2900
2007-07-09 1170000 1180000 1150000 1170000 7825 2925
2007-07-10 1170000 1190000 1160000 1170000 4209 2925
2007-07-11 1180000 1190000 1170000 1180000 4493 2950
2007-07-12 1200000 1200000 1180000 1190000 4521 2975
2007-07-13 1200000 1250000 1190000 1250000 15004 3125
2007-07-17 1250000 1270000 1240000 1270000 6414 3175
2007-07-18 1270000 1280000 1250000 1260000 5127 3150
2007-07-19 1270000 1300000 1250000 1270000 8408 3175
2007-07-20 1260000 1270000 1250000 1270000 7034 3175
2007-07-23 1250000 1300000 1230000 1290000 10820 3225
2007-07-24 1280000 1290000 1250000 1260000 5584 3150
2007-07-25 1220000 1250000 1220000 1220000 9450 3050
2007-07-26 1250000 1260000 1230000 1250000 8853 3125
2007-07-27 1200000 1220000 1170000 1210000 8720 3025
2007-07-30 1200000 1240000 1190000 1230000 6625 3075
2007-07-31 1230000 1240000 1190000 1200000 4682 3000
2007-08-01 1180000 1210000 1160000 1180000 5625 2950
2007-08-02 1190000 1200000 1170000 1190000 3573 2975
2007-08-03 1200000 1200000 1180000 1200000 4456 3000
2007-08-06 1160000 1160000 1120000 1130000 8286 2825
2007-08-07 1080000 1090000 1020000 1040000 19740 2600
2007-08-08 1060000 1080000 1060000 1070000 11804 2675
2007-08-09 1110000 1140000 1080000 1090000 17825 2725
2007-08-10 1050000 1090000 1030000 1060000 13763 2650
2007-08-13 1050000 1070000 1040000 1060000 7441 2650
2007-08-14 1070000 1080000 1060000 1070000 5027 2675
2007-08-15 1060000 1070000 1040000 1050000 6369 2625
2007-08-16 1050000 1060000 1020000 1040000 7385 2600
2007-08-17 1020000 1020000 914000 938000 13992 2345
2007-08-20 988000 1010000 988000 991000 7983 2477.5
2007-08-21 971000 1010000 960000 984000 5319 2460
2007-08-22 974000 999000 968000 993000 3302 2482.5
2007-08-23 1010000 1040000 1000000 1020000 7128 2550
2007-08-24 1020000 1030000 988000 1000000 6902 2500
2007-08-27 1020000 1030000 984000 997000 4971 2492.5
2007-08-28 996000 1020000 993000 1010000 3539 2525
2007-08-29 973000 1010000 972000 1000000 3108 2500
2007-08-30 1030000 1040000 1000000 1000000 5647 2500
2007-08-31 1010000 1070000 1000000 1060000 6770 2650
2007-09-03 1050000 1060000 1030000 1060000 4647 2650
2007-09-04 1060000 1070000 1040000 1040000 2802 2600
2007-09-05 1060000 1070000 1040000 1040000 3958 2600
2007-09-06 1040000 1050000 1030000 1050000 5151 2625
2007-09-07 1070000 1090000 1060000 1070000 7470 2675
2007-09-10 1050000 1060000 1020000 1020000 5195 2550
2007-09-11 1040000 1080000 1040000 1070000 6108 2675
2007-09-12 1090000 1130000 1090000 1130000 8548 2825
2007-09-13 1180000 1190000 1140000 1170000 9669 2925
2007-09-14 1150000 1160000 1120000 1130000 12376 2825
2007-09-18 1140000 1160000 1110000 1120000 8379 2800
2007-09-19 1170000 1220000 1160000 1220000 11041 3050
2007-09-20 1220000 1230000 1190000 1190000 6679 2975
2007-09-21 1220000 1240000 1210000 1220000 8664 3050
2007-09-25 1230000 1240000 1200000 1200000 7252 3000
2007-09-26 1150000 1160000 1120000 1130000 11736 2825
2007-09-27 1160000 1190000 1150000 1170000 8753 2925
2007-09-28 1200000 1200000 1160000 1180000 7360 2950
2007-10-01 1190000 1190000 1160000 1170000 5384 2925
2007-10-02 1190000 1200000 1180000 1200000 4893 3000
2007-10-03 1170000 1190000 1160000 1190000 5551 2975
2007-10-04 1170000 1200000 1160000 1180000 4795 2950
2007-10-05 1200000 1210000 1190000 1210000 5227 3025
2007-10-09 1200000 1200000 1170000 1170000 4106 2925
2007-10-10 1220000 1230000 1200000 1210000 7506 3025
2007-10-11 1230000 1250000 1230000 1250000 7614 3125
2007-10-12 1260000 1290000 1250000 1290000 9564 3225
2007-10-15 1300000 1300000 1260000 1270000 5219 3175
2007-10-16 1310000 1330000 1300000 1300000 12348 3250
2007-10-17 1310000 1310000 1270000 1270000 6827 3175
2007-10-18 1270000 1280000 1250000 1270000 4616 3175
2007-10-19 1290000 1300000 1270000 1280000 5069 3200
2007-10-22 1240000 1250000 1210000 1210000 7738 3025
2007-10-23 1190000 1210000 1170000 1200000 7149 3000
2007-10-24 1200000 1220000 1200000 1210000 2675 3025
2007-10-25 1230000 1240000 1220000 1230000 3271 3075
2007-10-26 1250000 1280000 1250000 1270000 6937 3175
2007-10-29 1310000 1310000 1260000 1270000 5054 3175
2007-10-30 1310000 1310000 1290000 1290000 10267 3225
2007-10-31 1270000 1270000 1240000 1240000 7094 3100
2007-11-01 1260000 1270000 1230000 1240000 9236 3100
2007-11-02 1220000 1270000 1210000 1270000 7073 3175
2007-11-05 1300000 1310000 1280000 1290000 8157 3225
2007-11-06 1240000 1270000 1240000 1250000 5638 3125
2007-11-07 1270000 1280000 1220000 1220000 8429 3050
2007-11-08 1190000 1260000 1180000 1220000 11730 3050
2007-11-09 1220000 1240000 1170000 1180000 12173 2950
2007-11-12 1170000 1200000 1120000 1120000 11211 2800
2007-11-13 1120000 1180000 1090000 1140000 11932 2850
2007-11-14 1140000 1160000 1110000 1130000 7546 2825
2007-11-15 1150000 1150000 1110000 1120000 9810 2800
2007-11-16 1110000 1110000 1060000 1100000 9356 2750
2007-11-19 1100000 1120000 1080000 1080000 3943 2700
2007-11-20 1060000 1120000 1050000 1110000 10190 2775
2007-11-21 1130000 1160000 1130000 1150000 7836 2875
2007-11-22 1130000 1140000 1120000 1130000 4039 2825
2007-11-26 1130000 1160000 1120000 1160000 7980 2900
2007-11-27 1150000 1180000 1130000 1180000 8840 2950
2007-11-28 1180000 1180000 1130000 1130000 7105 2825
2007-11-29 1130000 1130000 1100000 1110000 9711 2775
2007-11-30 1130000 1150000 1120000 1130000 8300 2825
2007-12-03 1130000 1150000 1120000 1130000 6468 2825
2007-12-04 1140000 1150000 1110000 1120000 3210 2800
2007-12-05 1110000 1140000 1100000 1140000 7138 2850
2007-12-06 1140000 1170000 1130000 1170000 6459 2925
2007-12-07 1190000 1210000 1180000 1200000 10086 3000
2007-12-10 1190000 1190000 1160000 1160000 4989 2900
2007-12-11 1170000 1190000 1160000 1160000 3369 2900
2007-12-12 1140000 1180000 1140000 1180000 5065 2950
2007-12-13 1200000 1210000 1180000 1200000 5851 3000
2007-12-14 1180000 1190000 1160000 1160000 6297 2900
2007-12-17 1140000 1170000 1130000 1150000 5706 2875
2007-12-18 1150000 1160000 1130000 1150000 4378 2875
2007-12-19 1160000 1190000 1150000 1180000 6571 2950
2007-12-20 1190000 1190000 1170000 1180000 2615 2950
2007-12-21 1190000 1190000 1170000 1170000 5908 2925
2007-12-25 1210000 1220000 1200000 1210000 2532 3025
2007-12-26 1210000 1230000 1200000 1230000 3175 3075
2007-12-27 1240000 1250000 1230000 1240000 3136 3100
2007-12-28 1220000 1230000 1200000 1210000 2952 3025


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。