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
2008-01-04 1230000 1230000 1200000 1220000 3823 3050
2008-01-07 1210000 1210000 1190000 1190000 4707 2975
2008-01-08 1190000 1200000 1160000 1200000 8511 3000
2008-01-09 1190000 1260000 1180000 1260000 8530 3150
2008-01-10 1240000 1260000 1150000 1170000 14991 2925
2008-01-11 1170000 1190000 1170000 1180000 6265 2950
2008-01-15 1170000 1170000 1120000 1130000 7084 2825
2008-01-16 1080000 1120000 1050000 1050000 11170 2625
2008-01-17 1050000 1060000 1000000 1050000 14441 2625
2008-01-18 1010000 1070000 1000000 1070000 8290 2675
2008-01-21 1030000 1040000 1010000 1010000 4503 2525
2008-01-22 970000 978000 913000 913000 13874 2282.5
2008-01-23 973000 995000 952000 959000 12373 2397.5
2008-01-24 939000 981000 934000 976000 10420 2440
2008-01-25 1000000 1050000 993000 1040000 9516 2600
2008-01-28 1020000 1040000 989000 1000000 6206 2500
2008-01-29 1020000 1040000 1010000 1030000 4364 2575
2008-01-30 1040000 1050000 1020000 1030000 4145 2575
2008-01-31 1000000 1030000 991000 1010000 7796 2525
2008-02-01 1010000 1020000 992000 1010000 4349 2525
2008-02-04 1020000 1030000 1000000 1030000 6767 2575
2008-02-05 1040000 1050000 1030000 1030000 3366 2575
2008-02-06 998000 1010000 975000 975000 7674 2437.5
2008-02-07 965000 994000 955000 985000 7121 2462.5
2008-02-08 980000 1010000 978000 984000 7835 2460
2008-02-12 1060000 1070000 1040000 1070000 14651 2675
2008-02-13 1080000 1120000 1080000 1110000 11493 2775
2008-02-14 1130000 1130000 1110000 1120000 7503 2800
2008-02-15 1100000 1140000 1090000 1140000 8490 2850
2008-02-18 1140000 1140000 1100000 1100000 4776 2750
2008-02-19 1130000 1140000 1100000 1110000 7111 2775
2008-02-20 1150000 1170000 1110000 1110000 9768 2775
2008-02-21 1130000 1150000 1130000 1140000 5790 2850
2008-02-22 1120000 1150000 1080000 1140000 13055 2850
2008-02-25 1180000 1230000 1180000 1230000 17337 3075
2008-02-26 1230000 1230000 1180000 1180000 7095 2950
2008-02-27 1220000 1220000 1170000 1220000 7981 3050
2008-02-28 1180000 1210000 1180000 1200000 7460 3000
2008-02-29 1190000 1200000 1170000 1190000 5453 2975
2008-03-03 1170000 1170000 1140000 1150000 6260 2875
2008-03-04 1160000 1180000 1150000 1150000 6981 2875
2008-03-05 1150000 1170000 1130000 1170000 6952 2925
2008-03-06 1200000 1250000 1200000 1240000 10662 3100
2008-03-07 1210000 1230000 1210000 1220000 6290 3050
2008-03-10 1220000 1230000 1150000 1150000 8287 2875
2008-03-11 1150000 1170000 1130000 1130000 10697 2825
2008-03-12 1190000 1200000 1170000 1180000 6886 2950
2008-03-13 1170000 1250000 1170000 1240000 21763 3100
2008-03-14 1280000 1290000 1260000 1270000 16012 3175
2008-03-17 1230000 1250000 1190000 1190000 8280 2975
2008-03-18 1160000 1170000 1130000 1130000 9421 2825
2008-03-19 1160000 1170000 1080000 1090000 10409 2725
2008-03-21 1070000 1070000 1010000 1040000 15061 2600
2008-03-24 1040000 1080000 1030000 1070000 9105 2675
2008-03-25 1070000 1070000 1040000 1070000 6411 2675
2008-03-26 1080000 1100000 1060000 1090000 7157 2725
2008-03-27 1110000 1130000 1110000 1130000 7159 2825
2008-03-28 1140000 1170000 1130000 1170000 6662 2925
2008-03-31 1170000 1180000 1100000 1110000 7513 2775
2008-04-01 1090000 1120000 1080000 1120000 6713 2800
2008-04-02 1120000 1130000 1110000 1110000 4727 2775
2008-04-03 1130000 1160000 1120000 1160000 4659 2900
2008-04-04 1150000 1150000 1120000 1130000 4141 2825
2008-04-07 1150000 1170000 1150000 1170000 4739 2925
2008-04-08 1180000 1180000 1160000 1160000 4821 2900
2008-04-09 1170000 1170000 1150000 1160000 5251 2900
2008-04-10 1180000 1200000 1170000 1180000 5791 2950
2008-04-11 1200000 1210000 1190000 1200000 4474 3000
2008-04-14 1190000 1220000 1170000 1220000 7416 3050
2008-04-15 1220000 1230000 1200000 1220000 4140 3050
2008-04-16 1240000 1250000 1230000 1250000 4440 3125
2008-04-17 1270000 1280000 1260000 1260000 4744 3150
2008-04-18 1260000 1260000 1240000 1250000 2942 3125
2008-04-21 1270000 1270000 1210000 1210000 4037 3025
2008-04-22 1220000 1240000 1210000 1220000 3229 3050
2008-04-23 1230000 1270000 1230000 1270000 6485 3175
2008-04-24 1260000 1260000 1230000 1240000 5815 3100
2008-04-25 1200000 1210000 1180000 1190000 8146 2975
2008-04-28 1230000 1240000 1210000 1210000 5268 3025
2008-04-30 1170000 1180000 1160000 1160000 5726 2900
2008-05-01 1150000 1160000 1140000 1140000 3518 2850
2008-05-02 1130000 1140000 1120000 1130000 5544 2825
2008-05-07 1230000 1280000 1220000 1280000 15188 3200
2008-05-08 1290000 1310000 1260000 1260000 11507 3150
2008-05-09 1280000 1290000 1230000 1240000 7764 3100
2008-05-12 1250000 1260000 1240000 1260000 3763 3150
2008-05-13 1250000 1280000 1240000 1280000 8955 3200
2008-05-14 1270000 1350000 1270000 1330000 15637 3325
2008-05-15 1290000 1330000 1280000 1310000 13809 3275
2008-05-16 1350000 1360000 1330000 1330000 6986 3325
2008-05-19 1340000 1410000 1330000 1400000 14596 3500
2008-05-20 1400000 1420000 1390000 1390000 11689 3475
2008-05-21 1390000 1440000 1380000 1390000 19246 3475
2008-05-22 1400000 1410000 1350000 1380000 9754 3450
2008-05-23 1360000 1370000 1340000 1340000 6035 3350
2008-05-26 1320000 1330000 1270000 1270000 11934 3175
2008-05-27 1290000 1310000 1290000 1310000 5957 3275
2008-05-28 1270000 1280000 1250000 1250000 6026 3125
2008-05-29 1280000 1280000 1260000 1280000 5391 3200
2008-05-30 1280000 1340000 1280000 1330000 17510 3325
2008-06-02 1320000 1330000 1300000 1330000 4692 3325
2008-06-03 1320000 1360000 1310000 1320000 8180 3300
2008-06-04 1300000 1300000 1280000 1290000 4485 3225
2008-06-05 1280000 1280000 1250000 1250000 8251 3125
2008-06-06 1300000 1310000 1290000 1300000 8406 3250
2008-06-09 1360000 1370000 1340000 1350000 6062 3375
2008-06-10 1340000 1340000 1310000 1330000 6103 3325
2008-06-11 1310000 1310000 1280000 1290000 5685 3225
2008-06-12 1310000 1320000 1280000 1290000 6464 3225
2008-06-13 1310000 1340000 1300000 1330000 10503 3325
2008-06-16 1310000 1320000 1280000 1280000 4251 3200
2008-06-17 1300000 1310000 1280000 1290000 4771 3225
2008-06-18 1280000 1310000 1280000 1310000 3028 3275
2008-06-19 1320000 1340000 1310000 1340000 9062 3350
2008-06-20 1320000 1320000 1290000 1290000 7259 3225
2008-06-23 1280000 1300000 1270000 1290000 3178 3225
2008-06-24 1310000 1320000 1290000 1290000 5087 3225
2008-06-25 1300000 1300000 1290000 1300000 2773 3250
2008-06-26 1290000 1310000 1270000 1300000 4696 3250
2008-06-27 1300000 1330000 1280000 1280000 6211 3200
2008-06-30 1300000 1340000 1290000 1340000 6338 3350
2008-07-01 1350000 1370000 1340000 1370000 5712 3425
2008-07-02 1360000 1370000 1340000 1350000 4735 3375
2008-07-03 1350000 1380000 1340000 1360000 5643 3400
2008-07-04 1370000 1380000 1320000 1330000 5147 3325
2008-07-07 1320000 1350000 1320000 1340000 5651 3350
2008-07-08 1300000 1310000 1260000 1270000 11372 3175
2008-07-09 1250000 1260000 1220000 1240000 18361 3100
2008-07-10 1210000 1230000 1200000 1200000 9277 3000
2008-07-11 1230000 1250000 1220000 1240000 8277 3100
2008-07-14 1240000 1260000 1230000 1230000 5079 3075
2008-07-15 1240000 1240000 1220000 1240000 4693 3100
2008-07-16 1200000 1210000 1180000 1180000 10086 2950
2008-07-17 1150000 1170000 1140000 1170000 8969 2925
2008-07-18 1140000 1150000 1110000 1130000 13488 2825
2008-07-22 1145000 1168000 1142000 1155000 7174 2887.5
2008-07-23 1115000 1121000 1102000 1106000 11060 2765
2008-07-24 1066000 1080000 1043000 1059000 23496 2647.5
2008-07-25 1065000 1085000 1044000 1056000 15288 2640
2008-07-28 1056000 1077000 1047000 1074000 7277 2685
2008-07-29 1085000 1107000 1080000 1096000 10482 2740
2008-07-30 1076000 1086000 1058000 1070000 8391 2675
2008-07-31 1127000 1128000 1078000 1097000 8780 2742.5
2008-08-01 1064000 1071000 1020000 1020000 10052 2550
2008-08-04 1050000 1055000 1022000 1026000 7282 2565
2008-08-05 966000 991000 964000 985000 11586 2462.5
2008-08-06 985000 1020000 968000 1016000 9837 2540
2008-08-07 1056000 1082000 1040000 1080000 12993 2700
2008-08-08 1100000 1102000 1064000 1072000 12668 2680
2008-08-11 1066000 1077000 1048000 1071000 8146 2677.5
2008-08-12 1095000 1111000 1081000 1103000 10106 2757.5
2008-08-13 1090000 1092000 1061000 1071000 6691 2677.5
2008-08-14 1089000 1110000 1086000 1100000 6554 2750
2008-08-15 1110000 1110000 1091000 1104000 4719 2760
2008-08-18 1090000 1117000 1085000 1107000 4639 2767.5
2008-08-19 1110000 1116000 1087000 1106000 6045 2765
2008-08-20 1116000 1140000 1113000 1134000 6073 2835
2008-08-21 1146000 1174000 1145000 1165000 9221 2912.5
2008-08-22 1198000 1200000 1187000 1190000 9316 2975
2008-08-25 1159000 1160000 1128000 1137000 7364 2842.5
2008-08-26 1119000 1138000 1113000 1128000 3694 2820
2008-08-27 1145000 1154000 1136000 1141000 4697 2852.5
2008-08-28 1150000 1152000 1140000 1150000 4474 2875
2008-08-29 1139000 1190000 1138000 1190000 6082 2975
2008-09-01 1170000 1176000 1143000 1143000 7145 2857.5
2008-09-02 1103000 1103000 1047000 1067000 13107 2667.5
2008-09-03 1036000 1042000 1012000 1025000 10673 2562.5
2008-09-04 1033000 1033000 989000 1009000 11599 2522.5
2008-09-05 972000 1030000 971000 1030000 8166 2575
2008-09-08 1030000 1072000 1012000 1055000 6396 2637.5
2008-09-09 1044000 1044000 1006000 1015000 7049 2537.5
2008-09-10 976000 1003000 970000 988000 12067 2470
2008-09-11 995000 1007000 976000 977000 7346 2442.5
2008-09-12 994000 1010000 975000 1006000 7809 2515
2008-09-16 940000 940000 878000 894000 12211 2235
2008-09-17 898000 905000 883000 898000 8394 2245
2008-09-18 908000 917000 854000 875000 9856 2187.5
2008-09-19 910000 945000 902000 945000 9695 2362.5
2008-09-22 1045000 1045000 1012000 1037000 12690 2592.5
2008-09-24 1017000 1028000 990000 1011000 8593 2527.5
2008-09-25 971000 986000 966000 975000 4484 2437.5
2008-09-26 1002000 1016000 964000 978000 6834 2445
2008-09-29 948000 968000 916000 918000 6358 2295
2008-09-30 850000 897000 837000 896000 11268 2240
2008-10-01 918000 927000 877000 891000 6723 2227.5
2008-10-02 867000 879000 809000 815000 9409 2037.5
2008-10-03 795000 798000 752000 768000 11450 1920
2008-10-06 750000 796000 742000 786000 12080 1965
2008-10-07 740000 778000 717000 770000 14462 1925
2008-10-08 730000 742000 690000 692000 8485 1730
2008-10-09 696000 725000 683000 712000 10049 1780
2008-10-10 630000 683000 629000 657000 10387 1642.5
2008-10-14 707000 755000 704000 746000 11035 1865
2008-10-15 706000 712000 677000 702000 8093 1755
2008-10-16 602000 622000 602000 602000 9621 1505
2008-10-17 621000 623000 585000 604000 8270 1510
2008-10-20 624000 635000 604000 623000 10155 1557.5
2008-10-21 683000 691000 662000 683000 10524 1707.5
2008-10-22 650000 651000 605000 608000 8555 1520
2008-10-23 550000 573000 531000 565000 13003 1412.5
2008-10-24 575000 577000 517000 518000 11616 1295
2008-10-27 498000 531000 458000 465000 10134 1162.5
2008-10-28 450000 476000 424000 469000 14810 1172.5
2008-10-29 494000 505000 476000 499000 9737 1247.5
2008-10-30 548000 549000 525000 549000 4906 1372.5
2008-10-31 569000 597000 551000 556000 11290 1390
2008-11-04 586000 586000 565000 580000 7190 1450
2008-11-05 640000 679000 630000 674000 11080 1685
2008-11-06 608000 636000 589000 599000 8481 1497.5
2008-11-07 529000 562000 526000 546000 10373 1365
2008-11-10 596000 601000 566000 589000 6945 1472.5
2008-11-11 560000 564000 537000 539000 8685 1347.5
2008-11-12 511000 521000 502000 510000 10522 1275
2008-11-13 484000 491000 455000 456000 14159 1140
2008-11-14 496000 503000 484000 498000 14244 1245
2008-11-17 476000 506000 472000 481000 8938 1202.5
2008-11-18 472000 501000 472000 487000 6801 1217.5
2008-11-19 501000 507000 479000 493000 8500 1232.5
2008-11-20 473000 477000 456000 457000 9596 1142.5
2008-11-21 432000 488000 428000 484000 8641 1210
2008-11-25 514000 522000 501000 520000 10881 1300
2008-11-26 504000 523000 499000 521000 6860 1302.5
2008-11-27 553000 577000 553000 573000 14404 1432.5
2008-11-28 593000 613000 585000 612000 12009 1530
2008-12-01 607000 607000 567000 585000 8412 1462.5
2008-12-02 525000 539000 523000 526000 9816 1315
2008-12-03 533000 539000 516000 538000 8075 1345
2008-12-04 530000 561000 523000 524000 9883 1310
2008-12-05 511000 537000 497000 529000 9018 1322.5
2008-12-08 509000 539000 505000 536000 8100 1340
2008-12-09 550000 575000 548000 574000 8668 1435
2008-12-10 575000 603000 567000 599000 8622 1497.5
2008-12-11 618000 641000 610000 641000 10787 1602.5
2008-12-12 676000 712000 651000 659000 29778 1647.5
2008-12-15 657000 688000 643000 651000 11640 1627.5
2008-12-16 626000 634000 607000 625000 9211 1562.5
2008-12-17 645000 645000 613000 634000 8319 1585
2008-12-18 612000 641000 608000 623000 7392 1557.5
2008-12-19 603000 612000 576000 586000 14856 1465
2008-12-22 571000 609000 571000 609000 8298 1522.5
2008-12-24 593000 601000 581000 594000 5765 1485
2008-12-25 587000 611000 586000 610000 3594 1525
2008-12-26 606000 624000 603000 624000 4239 1560
2008-12-29 649000 668000 642000 664000 8319 1660
2008-12-30 678000 707000 676000 698000 9671 1745


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。