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
2010-01-04 703000 716000 703000 715000 2835 1787.5
2010-01-05 729000 733000 722000 728000 4502 1820
2010-01-06 725000 734000 721000 733000 4402 1832.5
2010-01-07 740000 744000 731000 733000 4459 1832.5
2010-01-08 735000 738000 711000 717000 7652 1792.5
2010-01-12 713000 723000 711000 720000 6222 1800
2010-01-13 702000 711000 701000 705000 5463 1762.5
2010-01-14 703000 710000 699000 708000 4087 1770
2010-01-15 711000 716000 703000 715000 4663 1787.5
2010-01-18 703000 708000 702000 704000 2943 1760
2010-01-19 706000 712000 703000 705000 3214 1762.5
2010-01-20 712000 713000 704000 704000 2972 1760
2010-01-21 701000 707000 694000 707000 5329 1767.5
2010-01-22 682000 687000 674000 677000 10660 1692.5
2010-01-25 677000 679000 671000 676000 5187 1690
2010-01-26 696000 696000 673000 675000 7367 1687.5
2010-01-27 668000 671000 661000 665000 7879 1662.5
2010-01-28 665000 673000 662000 665000 4834 1662.5
2010-01-29 662000 665000 659000 660000 4445 1650
2010-02-01 659000 659000 650000 651000 4477 1627.5
2010-02-02 661000 673000 661000 670000 4657 1675
2010-02-03 682000 685000 675000 678000 4153 1695
2010-02-04 668000 672000 662000 671000 4626 1677.5
2010-02-05 655000 665000 654000 662000 5183 1655
2010-02-08 658000 663000 654000 659000 3784 1647.5
2010-02-09 652000 662000 652000 656000 4557 1640
2010-02-10 666000 669000 662000 665000 3979 1662.5
2010-02-12 678000 682000 673000 676000 6661 1690
2010-02-15 677000 678000 671000 673000 2527 1682.5
2010-02-16 673000 679000 672000 676000 2306 1690
2010-02-17 682000 687000 680000 687000 3604 1717.5
2010-02-18 685000 690000 681000 688000 4519 1720
2010-02-19 693000 693000 672000 672000 3396 1680
2010-02-22 686000 689000 678000 684000 4427 1710
2010-02-23 668000 671000 662000 663000 9174 1657.5
2010-02-24 655000 660000 653000 658000 5855 1645
2010-02-25 656000 659000 641000 645000 8318 1612.5
2010-02-26 643000 653000 643000 650000 4690 1625
2010-03-01 651000 655000 646000 652000 3995 1630
2010-03-02 647000 653000 646000 651000 3698 1627.5
2010-03-03 649000 652000 645000 649000 4267 1622.5
2010-03-04 652000 656000 645000 646000 4706 1615
2010-03-05 649000 655000 647000 650000 4357 1625
2010-03-08 659000 660000 654000 657000 5416 1642.5
2010-03-09 658000 659000 653000 653000 2447 1632.5
2010-03-10 653000 656000 645000 646000 5056 1615
2010-03-11 648000 649000 641000 646000 4569 1615
2010-03-12 654000 654000 645000 650000 8141 1625
2010-03-15 651000 653000 648000 650000 2373 1625
2010-03-16 645000 647000 641000 642000 5965 1605
2010-03-17 647000 658000 645000 656000 7942 1640
2010-03-18 665000 668000 663000 664000 7362 1660
2010-03-19 666000 668000 664000 665000 3358 1662.5
2010-03-23 670000 676000 666000 668000 5354 1670
2010-03-24 673000 678000 671000 674000 4736 1685
2010-03-25 668000 669000 661000 664000 4574 1660
2010-03-26 668000 676000 666000 672000 4725 1680
2010-03-29 670000 682000 667000 679000 4048 1697.5
2010-03-30 686000 690000 684000 688000 4637 1720
2010-03-31 692000 693000 683000 686000 4457 1715
2010-04-01 695000 710000 693000 705000 10204 1762.5
2010-04-02 712000 722000 709000 720000 6442 1800
2010-04-05 724000 729000 713000 716000 5498 1790
2010-04-06 727000 727000 712000 716000 5006 1790
2010-04-07 716000 717000 706000 715000 5155 1787.5
2010-04-08 715000 720000 710000 718000 5774 1795
2010-04-09 705000 718000 704000 713000 7796 1782.5
2010-04-12 725000 725000 712000 713000 4792 1782.5
2010-04-13 710000 712000 701000 710000 5801 1775
2010-04-14 711000 714000 704000 705000 4572 1762.5
2010-04-15 716000 720000 710000 712000 4953 1780
2010-04-16 707000 710000 702000 710000 4468 1775
2010-04-19 695000 697000 683000 688000 6765 1720
2010-04-20 687000 696000 686000 689000 3990 1722.5
2010-04-21 701000 703000 691000 693000 4114 1732.5
2010-04-22 695000 695000 685000 691000 3363 1727.5
2010-04-23 692000 699000 689000 693000 3602 1732.5
2010-04-26 700000 702000 696000 699000 3163 1747.5
2010-04-27 693000 695000 685000 690000 4803 1725
2010-04-28 678000 680000 664000 669000 9330 1672.5
2010-04-30 679000 683000 667000 667000 5100 1667.5
2010-05-06 650000 658000 644000 652000 8128 1630
2010-05-07 633000 644000 633000 641000 9385 1602.5
2010-05-10 636000 668000 634000 663000 8967 1657.5
2010-05-11 669000 670000 643000 648000 7239 1620
2010-05-12 646000 653000 640000 647000 5878 1617.5
2010-05-13 649000 653000 641000 645000 13956 1612.5
2010-05-14 635000 638000 625000 629000 11591 1572.5
2010-05-17 619000 619000 598000 602000 13582 1505
2010-05-18 592000 597000 583000 587000 15422 1467.5
2010-05-19 586000 603000 582000 602000 19738 1505
2010-05-20 592000 604000 587000 592000 12892 1480
2010-05-21 580000 582000 560000 582000 14308 1455
2010-05-24 572000 582000 566000 576000 11702 1440
2010-05-25 563000 566000 550000 554000 12547 1385
2010-05-26 559000 563000 545000 549000 11528 1372.5
2010-05-27 547000 554000 539000 547000 21659 1367.5
2010-05-28 567000 578000 563000 570000 16150 1425
2010-05-31 564000 579000 563000 572000 10608 1430
2010-06-01 569000 571000 556000 564000 6901 1410
2010-06-02 558000 561000 551000 553000 7325 1382.5
2010-06-03 566000 573000 559000 571000 8948 1427.5
2010-06-04 568000 581000 566000 577000 7301 1442.5
2010-06-07 547000 552000 540000 541000 10639 1352.5
2010-06-08 541000 546000 540000 542000 5269 1355
2010-06-09 545000 545000 529000 534000 7293 1335
2010-06-10 541000 557000 539000 555000 11601 1387.5
2010-06-11 574000 574000 551000 552000 13087 1380
2010-06-14 557000 560000 555000 555000 5818 1387.5
2010-06-15 557000 567000 555000 562000 7408 1405
2010-06-16 574000 583000 557000 561000 16524 1402.5
2010-06-17 564000 567000 558000 561000 9966 1402.5
2010-06-18 559000 563000 554000 560000 6823 1400
2010-06-21 569000 569000 557000 566000 7210 1415
2010-06-22 562000 563000 547000 550000 9159 1375
2010-06-23 547000 547000 532000 534000 6917 1335
2010-06-24 536000 538000 530000 531000 4570 1327.5
2010-06-25 528000 532000 518000 520000 8983 1300
2010-06-28 529000 529000 511000 513000 9021 1282.5
2010-06-29 510000 510000 491000 493500 14443 1233.8
2010-06-30 481000 500000 480500 497000 12766 1242.5
2010-07-01 490500 491000 480000 485500 9262 1213.8
2010-07-02 489000 508000 487000 491500 12933 1228.8
2010-07-05 488000 497000 486000 487000 7889 1217.5
2010-07-06 480000 483000 471500 479500 11884 1198.8
2010-07-07 486500 493500 467500 469000 23755 1172.5
2010-07-08 475000 492000 461000 476000 62922 1190
2010-07-09 406000 422000 406000 415000 98818 1037.5
2010-07-12 420000 439000 416000 437500 43757 1093.8
2010-07-13 441500 447500 436000 441500 32939 1103.8
2010-07-14 444500 447000 439000 441000 20737 1102.5
2010-07-15 435000 436500 417000 418500 22095 1046.3
2010-07-16 423000 428000 412500 417500 28789 1043.8
2010-07-20 414500 415000 400000 401500 26960 1003.8
2010-07-21 404000 409500 399000 403000 43656 1007.5
2010-07-22 404000 406500 391000 393000 73384 982.5
2010-07-23 399000 420000 394000 410000 105457 1025
2010-07-26 431000 440500 421500 430000 132167 1075
2010-07-27 430500 441500 427000 437000 114631 1092.5
2010-07-28 440000 441500 431000 436000 37055 1090
2010-07-29 422000 426500 422000 423000 42966 1057.5
2010-07-30 423000 423000 413000 422000 37268 1055
2010-08-02 422000 423000 414500 417000 64274 1042.5
2010-08-03 418500 428000 418500 427000 309147 1067.5
2010-08-04 425000 431500 420500 420500 58898 1051.3
2010-08-05 427000 428000 422000 425000 41403 1062.5
2010-08-06 423000 426000 422000 426000 21993 1065
2010-08-09 423000 424500 419000 423500 22036 1058.8
2010-08-10 426500 429000 421500 429000 73178 1072.5
2010-08-11 427500 428000 412000 412500 36138 1031.3
2010-08-12 407000 413500 403000 413000 37281 1032.5
2010-08-13 413000 415500 407500 410500 17741 1026.3
2010-08-16 403500 405000 391000 396000 40952 990
2010-08-17 393000 395000 377000 378500 53982 946.3
2010-08-18 383000 398000 381000 396000 62706 990
2010-08-19 399000 409500 398500 404500 33197 1011.3
2010-08-20 397500 403500 396500 398500 13658 996.3
2010-08-23 396000 402500 395500 400500 16969 1001.3
2010-08-24 398000 399500 388000 389500 20530 973.8
2010-08-25 383500 387500 381000 381500 18535 953.8
2010-08-26 388500 389000 379000 384000 13252 960
2010-08-27 382000 389000 379000 388500 17267 971.3
2010-08-30 397000 402500 389000 391000 16741 977.5
2010-08-31 384000 384000 373000 380000 34356 950
2010-09-01 379500 389500 379000 389000 20414 972.5
2010-09-02 401000 403000 393000 400500 26385 1001.3
2010-09-03 401000 411500 399500 410500 27960 1026.3
2010-09-06 413000 414500 407500 410500 12955 1026.3
2010-09-07 409500 414500 407000 407500 15187 1018.8
2010-09-08 400500 406500 400500 404000 12808 1010
2010-09-09 411000 414500 401000 404000 14745 1010
2010-09-10 410000 413000 405500 408500 18412 1021.3
2010-09-13 413000 420500 411500 417500 23247 1043.8
2010-09-14 417500 417500 409500 411500 15473 1028.8
2010-09-15 410000 420000 405000 411500 20222 1028.8
2010-09-16 410000 411500 394000 396000 22477 990
2010-09-17 398000 401000 394500 399500 17840 998.8
2010-09-21 412500 416500 400500 404500 24732 1011.3
2010-09-22 402000 410000 401500 406000 12870 1015
2010-09-24 405000 408000 399000 399500 19591 998.8
2010-09-27 404000 412500 399500 409000 19087 1022.5
2010-09-28 405000 407500 398000 400000 15444 1000
2010-09-29 406000 411500 404000 408000 25411 1020
2010-09-30 405500 406000 391500 393000 31042 982.5
2010-10-01 397000 404000 391000 403000 22650 1007.5
2010-10-04 407500 414000 403000 404500 27499 1011.3
2010-10-05 400500 405000 398000 404000 16783 1010
2010-10-06 409000 417000 406500 414500 23594 1036.3
2010-10-07 417000 424500 416500 423500 63432 1058.8
2010-10-08 425000 439500 424500 439000 92148 1097.5
2010-10-12 439000 441000 431000 433500 35602 1083.8
2010-10-13 434000 439500 432500 436500 30862 1091.3
2010-10-14 439500 457000 439500 454500 65785 1136.3
2010-10-15 454000 459000 445000 452500 50758 1131.3
2010-10-18 451000 461500 449000 452000 20016 1130
2010-10-19 457000 458500 443500 447000 22483 1117.5
2010-10-20 427000 436500 425000 432000 30683 1080
2010-10-21 441000 441500 431000 434000 17584 1085
2010-10-22 431500 433500 426000 431000 21024 1077.5
2010-10-25 430000 442000 428000 434000 23280 1085
2010-10-26 435000 441000 434500 438000 19611 1095
2010-10-27 440000 440000 434000 436500 20209 1091.3
2010-10-28 431000 435500 426000 431000 44194 1077.5
2010-10-29 430000 430000 415000 418500 21686 1046.3
2010-11-01 422000 425000 415500 417000 10366 1042.5
2010-11-02 417000 422000 414500 419500 10440 1048.8
2010-11-04 434500 435000 428500 430500 16312 1076.3
2010-11-05 441000 444000 437500 440500 26135 1101.3
2010-11-08 442000 444000 438500 441000 15582 1102.5
2010-11-09 439500 439500 428000 431500 16670 1078.8
2010-11-10 432000 435000 428000 433000 14503 1082.5
2010-11-11 437500 439500 434500 437000 12282 1092.5
2010-11-12 434000 440500 431500 431500 10510 1078.8
2010-11-15 432500 434000 429500 433000 8062 1082.5
2010-11-16 431500 433500 421000 424000 23597 1060
2010-11-17 421000 424500 418500 424000 11793 1060
2010-11-18 424500 433000 424500 432000 15523 1080
2010-11-19 435000 437000 430000 432000 12628 1080
2010-11-22 435500 450000 434000 447500 22188 1118.8
2010-11-24 434500 441500 430000 438000 22792 1095
2010-11-25 445000 445000 435500 439000 11378 1097.5
2010-11-26 437000 442500 434500 435500 7426 1088.8
2010-11-29 436500 440500 436000 439000 8890 1097.5
2010-11-30 441500 449000 429500 430500 25674 1076.3
2010-12-01 434000 436000 428500 433000 11194 1082.5
2010-12-02 443500 444000 438000 438000 11741 1095
2010-12-03 443000 443000 436000 439000 9850 1097.5
2010-12-06 442000 442000 437500 439500 8530 1098.8
2010-12-07 440000 442500 436500 440000 9477 1100
2010-12-08 443000 444000 428500 443000 14312 1107.5
2010-12-09 450000 455000 447500 454000 33090 1135
2010-12-10 460000 460000 452000 456000 26789 1140
2010-12-13 456000 468000 452500 468000 17241 1170
2010-12-14 468000 481000 467000 480000 29243 1200
2010-12-15 489500 491000 470500 473500 24942 1183.8
2010-12-16 472000 479000 470000 474000 10900 1185
2010-12-17 475500 479000 473500 476000 14207 1190
2010-12-20 475000 478000 466500 472500 9436 1181.3
2010-12-21 471500 475500 470000 472000 7891 1180
2010-12-22 476000 476500 468500 472500 8891 1181.3
2010-12-24 474500 486500 473500 486500 27964 1216.3
2010-12-27 486500 492000 484000 490500 17236 1226.3
2010-12-28 487500 490000 480500 482000 10959 1205
2010-12-29 485000 490000 480000 483500 10891 1208.8
2010-12-30 481000 481500 475500 475500 8219 1188.8


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。