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
2009-01-05 750000 762000 721000 721000 7005 1802.5
2009-01-06 715000 719000 698000 706000 8791 1765
2009-01-07 711000 749000 709000 746000 10847 1865
2009-01-08 696000 700000 676000 679000 11497 1697.5
2009-01-09 680000 708000 679000 699000 10242 1747.5
2009-01-13 639000 652000 630000 644000 9477 1610
2009-01-14 670000 684000 662000 678000 7999 1695
2009-01-15 665000 665000 648000 650000 7584 1625
2009-01-16 669000 706000 653000 694000 10339 1735
2009-01-19 703000 721000 703000 709000 7544 1772.5
2009-01-20 689000 692000 665000 675000 7559 1687.5
2009-01-21 660000 696000 660000 670000 7767 1675
2009-01-22 695000 696000 671000 689000 9331 1722.5
2009-01-23 680000 683000 639000 648000 7552 1620
2009-01-26 655000 665000 640000 657000 6506 1642.5
2009-01-27 658000 690000 655000 683000 9679 1707.5
2009-01-28 663000 687000 660000 680000 7038 1700
2009-01-29 705000 708000 684000 693000 7407 1732.5
2009-01-30 674000 680000 660000 663000 6654 1657.5
2009-02-02 658000 685000 657000 668000 6182 1670
2009-02-03 670000 685000 664000 668000 6314 1670
2009-02-04 683000 725000 678000 717000 17528 1792.5
2009-02-05 712000 751000 706000 720000 12772 1800
2009-02-06 747000 755000 700000 706000 11252 1765
2009-02-09 715000 724000 691000 698000 7792 1745
2009-02-10 699000 705000 683000 693000 6403 1732.5
2009-02-12 683000 685000 665000 667000 8414 1667.5
2009-02-13 677000 705000 669000 693000 11306 1732.5
2009-02-16 703000 705000 682000 687000 7018 1717.5
2009-02-17 688000 689000 679000 679000 3669 1697.5
2009-02-18 659000 675000 653000 660000 8209 1650
2009-02-19 656000 668000 646000 655000 6140 1637.5
2009-02-20 674000 677000 662000 663000 7743 1657.5
2009-02-23 643000 665000 638000 655000 5899 1637.5
2009-02-24 637000 645000 635000 642000 5441 1605
2009-02-25 660000 660000 640000 652000 4984 1630
2009-02-26 652000 670000 645000 654000 7922 1635
2009-02-27 664000 688000 661000 678000 14759 1695
2009-03-02 657000 659000 620000 625000 13923 1562.5
2009-03-03 583000 607000 582000 589000 12333 1472.5
2009-03-04 594000 621000 588000 615000 10315 1537.5
2009-03-05 639000 650000 636000 644000 9840 1610
2009-03-06 625000 637000 615000 620000 8218 1550
2009-03-09 640000 654000 639000 648000 9076 1620
2009-03-10 657000 662000 654000 659000 8719 1647.5
2009-03-11 668000 688000 666000 686000 8694 1715
2009-03-12 666000 673000 647000 651000 7878 1627.5
2009-03-13 681000 685000 669000 675000 9553 1687.5
2009-03-16 663000 676000 640000 644000 9255 1610
2009-03-17 660000 666000 655000 662000 6347 1655
2009-03-18 672000 676000 661000 667000 5918 1667.5
2009-03-19 679000 686000 676000 684000 6625 1710
2009-03-23 705000 731000 702000 730000 10415 1825
2009-03-24 750000 751000 719000 731000 8102 1827.5
2009-03-25 725000 726000 701000 709000 10484 1772.5
2009-03-26 701000 722000 696000 712000 7357 1780
2009-03-27 722000 733000 708000 711000 8128 1777.5
2009-03-30 709000 716000 677000 681000 7389 1702.5
2009-03-31 690000 711000 679000 683000 9244 1707.5
2009-04-01 703000 716000 691000 709000 7014 1772.5
2009-04-02 719000 725000 703000 720000 7067 1800
2009-04-03 733000 736000 706000 711000 7582 1777.5
2009-04-06 715000 749000 714000 746000 9472 1865
2009-04-07 731000 741000 724000 728000 6612 1820
2009-04-08 708000 713000 700000 703000 5557 1757.5
2009-04-09 710000 717000 698000 706000 8082 1765
2009-04-10 726000 726000 708000 716000 5721 1790
2009-04-13 711000 734000 702000 724000 5286 1810
2009-04-14 725000 732000 709000 726000 7014 1815
2009-04-15 727000 728000 714000 722000 7471 1805
2009-04-16 719000 730000 699000 705000 10232 1762.5
2009-04-17 715000 720000 692000 700000 9984 1750
2009-04-20 690000 696000 664000 670000 12688 1675
2009-04-21 641000 648000 623000 629000 15875 1572.5
2009-04-22 640000 646000 624000 634000 10609 1585
2009-04-23 638000 640000 623000 631000 8358 1577.5
2009-04-24 638000 640000 624000 629000 8688 1572.5
2009-04-27 630000 632000 609000 616000 7893 1540
2009-04-28 621000 625000 586000 590000 15457 1475
2009-04-30 608000 626000 603000 623000 14940 1557.5
2009-05-01 631000 655000 623000 650000 13018 1625
2009-05-07 690000 694000 677000 692000 14120 1730
2009-05-08 690000 710000 684000 700000 11505 1750
2009-05-11 705000 731000 705000 726000 12718 1815
2009-05-12 710000 742000 709000 720000 9950 1800
2009-05-13 732000 749000 725000 726000 8308 1815
2009-05-14 700000 700000 669000 682000 13892 1705
2009-05-15 692000 706000 690000 698000 8703 1745
2009-05-18 688000 688000 665000 671000 7783 1677.5
2009-05-19 709000 710000 699000 707000 12494 1767.5
2009-05-20 710000 728000 710000 719000 7547 1797.5
2009-05-21 729000 729000 715000 717000 9168 1792.5
2009-05-22 707000 718000 700000 716000 6822 1790
2009-05-25 716000 722000 704000 710000 6183 1775
2009-05-26 710000 720000 699000 720000 7530 1800
2009-05-27 729000 730000 701000 708000 7641 1770
2009-05-28 721000 732000 717000 725000 9766 1812.5
2009-05-29 741000 780000 739000 771000 23659 1927.5
2009-06-01 786000 811000 774000 776000 15244 1940
2009-06-02 805000 807000 774000 777000 11654 1942.5
2009-06-03 784000 798000 770000 788000 13151 1970
2009-06-04 777000 800000 772000 791000 13067 1977.5
2009-06-05 810000 849000 807000 829000 22482 2072.5
2009-06-08 843000 849000 820000 826000 10587 2065
2009-06-09 819000 831000 803000 805000 8598 2012.5
2009-06-10 825000 835000 825000 833000 8677 2082.5
2009-06-11 829000 833000 821000 824000 6872 2060
2009-06-12 811000 815000 801000 808000 18517 2020
2009-06-15 800000 804000 790000 793000 6677 1982.5
2009-06-16 777000 778000 757000 763000 9339 1907.5
2009-06-17 755000 777000 754000 766000 8138 1915
2009-06-18 770000 771000 734000 742000 10054 1855
2009-06-19 752000 767000 747000 767000 8903 1917.5
2009-06-22 752000 754000 741000 749000 6181 1872.5
2009-06-23 719000 727000 709000 716000 11840 1790
2009-06-24 723000 737000 716000 723000 9902 1807.5
2009-06-25 733000 750000 720000 741000 9982 1852.5
2009-06-26 761000 768000 747000 754000 8052 1885
2009-06-29 746000 754000 730000 735000 7609 1837.5
2009-06-30 757000 775000 748000 772000 11265 1930
2009-07-01 756000 758000 742000 751000 11185 1877.5
2009-07-02 747000 754000 745000 747000 6873 1867.5
2009-07-03 727000 735000 722000 735000 6313 1837.5
2009-07-06 725000 726000 703000 713000 10383 1782.5
2009-07-07 703000 714000 698000 712000 9393 1780
2009-07-08 697000 711000 691000 702000 8952 1755
2009-07-09 695000 706000 691000 698000 8483 1745
2009-07-10 703000 709000 690000 691000 7149 1727.5
2009-07-13 678000 694000 672000 674000 6496 1685
2009-07-14 690000 698000 681000 691000 6932 1727.5
2009-07-15 695000 705000 690000 698000 5673 1745
2009-07-16 718000 724000 710000 710000 6783 1775
2009-07-17 719000 722000 705000 710000 3000 1775
2009-07-21 730000 734000 722000 732000 5349 1830
2009-07-22 734000 735000 725000 729000 3842 1822.5
2009-07-23 723000 731000 710000 718000 5943 1795
2009-07-24 735000 736000 728000 734000 5034 1835
2009-07-27 739000 740000 727000 730000 4415 1825
2009-07-28 730000 732000 719000 726000 3921 1815
2009-07-29 712000 723000 712000 714000 4318 1785
2009-07-30 709000 710000 697000 707000 7425 1767.5
2009-07-31 727000 727000 718000 724000 6541 1810
2009-08-03 729000 734000 726000 730000 4851 1825
2009-08-04 740000 742000 735000 735000 6407 1837.5
2009-08-05 739000 744000 736000 736000 6267 1840
2009-08-06 732000 735000 718000 729000 7529 1822.5
2009-08-07 730000 730000 716000 719000 5668 1797.5
2009-08-10 727000 727000 719000 722000 3313 1805
2009-08-11 720000 731000 719000 731000 5174 1827.5
2009-08-12 725000 726000 719000 719000 5485 1797.5
2009-08-13 729000 732000 723000 731000 3796 1827.5
2009-08-14 740000 749000 735000 744000 7088 1860
2009-08-17 734000 740000 705000 708000 9769 1770
2009-08-18 702000 708000 701000 705000 5203 1762.5
2009-08-19 713000 713000 700000 701000 4701 1752.5
2009-08-20 716000 722000 713000 721000 6945 1802.5
2009-08-21 717000 725000 713000 719000 5051 1797.5
2009-08-24 738000 758000 737000 758000 12608 1895
2009-08-25 756000 760000 747000 748000 6645 1870
2009-08-26 745000 745000 738000 741000 6109 1852.5
2009-08-27 733000 740000 730000 735000 4361 1837.5
2009-08-28 746000 753000 743000 749000 4435 1872.5
2009-08-31 759000 773000 753000 760000 9327 1900
2009-09-01 750000 766000 748000 763000 5837 1907.5
2009-09-02 737000 742000 728000 730000 7241 1825
2009-09-03 727000 739000 726000 734000 3194 1835
2009-09-04 734000 737000 729000 729000 3129 1822.5
2009-09-07 738000 738000 731000 736000 1969 1840
2009-09-08 734000 741000 732000 741000 2433 1852.5
2009-09-09 751000 770000 749000 770000 11388 1925
2009-09-10 770000 782000 770000 777000 6462 1942.5
2009-09-11 787000 794000 783000 793000 11333 1982.5
2009-09-14 793000 807000 789000 789000 14297 1972.5
2009-09-15 789000 793000 775000 778000 5719 1945
2009-09-16 798000 802000 792000 797000 5997 1992.5
2009-09-17 814000 826000 810000 825000 9754 2062.5
2009-09-18 823000 823000 807000 815000 7293 2037.5
2009-09-24 801000 810000 794000 809000 5672 2022.5
2009-09-25 785000 792000 778000 783000 5270 1957.5
2009-09-28 770000 775000 763000 771000 6204 1927.5
2009-09-29 772000 776000 758000 765000 6371 1912.5
2009-09-30 759000 766000 748000 766000 4794 1915
2009-10-01 776000 780000 768000 771000 6209 1927.5
2009-10-02 751000 754000 735000 746000 8120 1865
2009-10-05 730000 733000 718000 725000 5639 1812.5
2009-10-06 730000 735000 726000 733000 6681 1832.5
2009-10-07 742000 759000 741000 754000 9525 1885
2009-10-08 755000 773000 754000 764000 6991 1910
2009-10-09 773000 781000 766000 772000 9303 1930
2009-10-13 774000 778000 757000 757000 5905 1892.5
2009-10-14 760000 774000 753000 767000 5333 1917.5
2009-10-15 784000 793000 779000 787000 7734 1967.5
2009-10-16 805000 812000 794000 798000 6436 1995
2009-10-19 808000 813000 790000 800000 7618 2000
2009-10-20 812000 829000 806000 827000 8881 2067.5
2009-10-21 819000 825000 814000 821000 4549 2052.5
2009-10-22 821000 822000 793000 804000 7351 2010
2009-10-23 807000 815000 799000 801000 4987 2002.5
2009-10-26 787000 794000 784000 791000 4213 1977.5
2009-10-27 785000 787000 773000 778000 4827 1945
2009-10-28 775000 782000 767000 770000 4382 1925
2009-10-29 753000 758000 746000 746000 6862 1865
2009-10-30 761000 768000 756000 760000 4504 1900
2009-11-02 765000 765000 746000 754000 4955 1885
2009-11-04 753000 761000 747000 756000 4265 1890
2009-11-05 781000 798000 773000 796000 14828 1990
2009-11-06 789000 801000 784000 792000 5954 1980
2009-11-09 780000 793000 775000 784000 4663 1960
2009-11-10 797000 800000 777000 779000 4810 1947.5
2009-11-11 774000 776000 758000 763000 5855 1907.5
2009-11-12 763000 775000 763000 769000 3468 1922.5
2009-11-13 770000 780000 763000 768000 3618 1920
2009-11-16 762000 766000 755000 760000 3677 1900
2009-11-17 772000 773000 753000 755000 5368 1887.5
2009-11-18 751000 756000 741000 744000 6368 1860
2009-11-19 744000 745000 727000 734000 8808 1835
2009-11-20 722000 723000 698000 712000 12801 1780
2009-11-24 723000 727000 701000 703000 8162 1757.5
2009-11-25 700000 701000 692000 696000 8984 1740
2009-11-26 697000 697000 678000 679000 10206 1697.5
2009-11-27 669000 680000 654000 658000 12500 1645
2009-11-30 670000 676000 667000 674000 5086 1685
2009-12-01 673000 695000 658000 693000 10333 1732.5
2009-12-02 683000 698000 674000 678000 11379 1695
2009-12-03 680000 687000 672000 682000 8336 1705
2009-12-04 672000 675000 664000 668000 12049 1670
2009-12-07 683000 688000 676000 683000 7682 1707.5
2009-12-08 680000 689000 674000 679000 8718 1697.5
2009-12-09 673000 680000 670000 676000 6219 1690
2009-12-10 673000 674000 638000 640000 17239 1600
2009-12-11 640000 657000 640000 655000 12308 1637.5
2009-12-14 655000 663000 645000 659000 5911 1647.5
2009-12-15 666000 669000 648000 649000 8471 1622.5
2009-12-16 656000 665000 654000 659000 7153 1647.5
2009-12-17 666000 688000 665000 683000 10527 1707.5
2009-12-18 675000 676000 665000 670000 9724 1675
2009-12-21 682000 687000 679000 683000 4525 1707.5
2009-12-22 685000 698000 684000 694000 6611 1735
2009-12-24 703000 707000 699000 702000 4731 1755
2009-12-25 707000 711000 690000 707000 5321 1767.5
2009-12-28 713000 722000 710000 720000 5081 1800
2009-12-29 722000 728000 710000 716000 4523 1790
2009-12-30 717000 719000 701000 701000 3446 1752.5


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。