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
2011-01-04 485500 503000 484000 494500 25684 1236.3
2011-01-05 489000 498000 487500 492500 12561 1231.3
2011-01-06 498000 499500 494000 496500 12560 1241.3
2011-01-07 491500 493500 486000 488000 13417 1220
2011-01-11 489000 491000 482500 486000 9414 1215
2011-01-12 490000 491500 482000 482500 12352 1206.3
2011-01-13 488500 498000 488000 492500 22786 1231.3
2011-01-14 488500 491500 486500 487000 11698 1217.5
2011-01-17 493500 495500 485000 485500 10459 1213.8
2011-01-18 487500 508000 487000 506000 36338 1265
2011-01-19 511000 524000 505000 523000 24610 1307.5
2011-01-20 524000 524000 512000 514000 19352 1285
2011-01-21 510000 510000 491000 497500 27767 1243.8
2011-01-24 505000 514000 503000 509000 15282 1272.5
2011-01-25 510000 530000 505000 526000 27202 1315
2011-01-26 519000 524000 512000 519000 23077 1297.5
2011-01-27 528000 536000 524000 533000 20859 1332.5
2011-01-28 529000 532000 517000 523000 17291 1307.5
2011-01-31 526000 542000 519000 526000 35744 1315
2011-02-01 539000 545000 534000 538000 24130 1345
2011-02-02 543000 549000 541000 548000 19153 1370
2011-02-03 548000 557000 536000 546000 20169 1365
2011-02-04 546000 547000 537000 538000 17991 1345
2011-02-07 548000 548000 540000 542000 12833 1355
2011-02-08 548000 548000 541000 543000 12765 1357.5
2011-02-09 544000 544000 530000 531000 18711 1327.5
2011-02-10 531000 546000 530000 545000 23384 1362.5
2011-02-14 545000 570000 543000 564000 32353 1410
2011-02-15 573000 582000 565000 569000 19868 1422.5
2011-02-16 564000 568000 560000 562000 13773 1405
2011-02-17 573000 582000 571000 579000 26525 1447.5
2011-02-18 586000 595000 576000 587000 29118 1467.5
2011-02-21 595000 604000 593000 597000 23909 1492.5
2011-02-22 607000 611000 583000 590000 54234 1475
2011-02-23 576000 588000 564000 566000 41861 1415
2011-02-24 576000 583000 570000 576000 30883 1440
2011-02-25 563000 579000 561000 578000 23897 1445
2011-02-28 574000 577000 563000 571000 24530 1427.5
2011-03-01 576000 578000 568000 576000 26133 1440
2011-03-02 578000 587000 568000 573000 25572 1432.5
2011-03-03 575000 587000 572000 573000 24286 1432.5
2011-03-04 582000 584000 576000 579000 15085 1447.5
2011-03-07 585000 592000 584000 588000 26671 1470
2011-03-08 595000 597000 584000 585000 21183 1462.5
2011-03-09 583000 584000 576000 578000 11728 1445
2011-03-10 572000 576000 551000 553000 25746 1382.5
2011-03-11 542000 549000 536000 538000 33335 1345
2011-03-14 518000 539000 488000 525000 36134 1312.5
2011-03-15 510000 512000 425500 496000 50016 1240
2011-03-16 550000 553000 529000 542000 39392 1355
2011-03-17 522000 557000 522000 543000 22794 1357.5
2011-03-18 566000 583000 553000 580000 30975 1450
2011-03-22 599000 605000 593000 600000 32538 1500
2011-03-23 608000 612000 595000 600000 27851 1500
2011-03-24 600000 640000 600000 636000 40217 1590
2011-03-25 639000 648000 620000 637000 43731 1592.5
2011-03-28 636000 642000 634000 639000 13814 1597.5
2011-03-29 633000 639000 626000 628000 17021 1570
2011-03-30 632000 633000 623000 632000 11113 1580
2011-03-31 633000 633000 623000 631000 13253 1577.5
2011-04-01 640000 665000 639000 658000 29608 1645
2011-04-04 668000 674000 658000 660000 15287 1650
2011-04-05 667000 667000 636000 643000 20215 1607.5
2011-04-06 645000 646000 629000 635000 13775 1587.5
2011-04-07 650000 658000 637000 638000 11150 1595
2011-04-08 638000 648000 631000 635000 17424 1587.5
2011-04-11 645000 656000 642000 654000 15197 1635
2011-04-12 635000 638000 615000 620000 23617 1550
2011-04-13 611000 614000 600000 610000 22221 1525
2011-04-14 606000 607000 597000 603000 17322 1507.5
2011-04-15 609000 612000 592000 597000 12954 1492.5
2011-04-18 602000 606000 593000 598000 10283 1495
2011-04-19 586000 589000 581000 583000 14748 1457.5
2011-04-20 595000 603000 593000 601000 13697 1502.5
2011-04-21 616000 629000 615000 622000 22320 1555
2011-04-22 619000 622000 613000 617000 7915 1542.5
2011-04-25 610000 620000 609000 611000 6143 1527.5
2011-04-26 606000 609000 601000 608000 7328 1520
2011-04-27 615000 621000 612000 617000 13672 1542.5
2011-04-28 619000 623000 613000 616000 8031 1540
2011-05-02 624000 625000 597000 600000 17708 1500
2011-05-06 564000 570000 561000 563000 38068 1407.5
2011-05-09 567000 575000 566000 572000 19582 1430
2011-05-10 582000 587000 571000 578000 16622 1445
2011-05-11 585000 590000 581000 584000 12673 1460
2011-05-12 565000 574000 562000 563000 17519 1407.5
2011-05-13 564000 567000 532000 541000 30901 1352.5
2011-05-16 533000 537000 519000 524000 23499 1310
2011-05-17 516000 541000 512000 537000 18508 1342.5
2011-05-18 555000 560000 547000 553000 19802 1382.5
2011-05-19 565000 566000 551000 554000 15473 1385
2011-05-20 552000 557000 531000 532000 18369 1330
2011-05-23 532000 534000 521000 532000 24002 1330
2011-05-24 526000 543000 525000 534000 12019 1335
2011-05-25 548000 554000 543000 548000 16225 1370
2011-05-26 562000 571000 561000 565000 18670 1412.5
2011-05-27 562000 575000 556000 571000 15283 1427.5
2011-05-30 572000 582000 566000 567000 10225 1417.5
2011-05-31 573000 588000 571000 588000 17600 1470
2011-06-01 591000 594000 585000 592000 12366 1480
2011-06-02 582000 583000 572000 575000 17250 1437.5
2011-06-03 573000 575000 551000 553000 24345 1382.5
2011-06-06 555000 556000 547000 555000 11555 1387.5
2011-06-07 553000 571000 550000 571000 25756 1427.5
2011-06-08 571000 582000 569000 576000 18291 1440
2011-06-09 576000 583000 567000 577000 15732 1442.5
2011-06-10 578000 589000 575000 588000 21501 1470
2011-06-13 578000 580000 571000 578000 10109 1445
2011-06-14 574000 588000 574000 584000 10775 1460
2011-06-15 592000 595000 584000 587000 10609 1467.5
2011-06-16 575000 576000 564000 565000 15098 1412.5
2011-06-17 569000 569000 560000 564000 9543 1410
2011-06-20 560000 562000 554000 555000 7980 1387.5
2011-06-21 559000 568000 556000 568000 7948 1420
2011-06-22 573000 578000 571000 578000 8356 1445
2011-06-23 579000 585000 570000 570000 11832 1425
2011-06-24 560000 583000 555000 581000 24914 1452.5
2011-06-27 588000 592000 575000 575000 19442 1437.5
2011-06-28 576000 584000 574000 577000 11193 1442.5
2011-06-29 590000 590000 584000 589000 10199 1472.5
2011-06-30 595000 595000 587000 592000 10676 1480
2011-07-01 594000 595000 588000 591000 6571 1477.5
2011-07-04 595000 599000 591000 593000 6621 1482.5
2011-07-05 589000 596000 588000 588000 6744 1470
2011-07-06 592000 598000 589000 598000 12034 1495
2011-07-07 597000 604000 593000 601000 8266 1502.5
2011-07-08 606000 614000 605000 612000 12940 1530
2011-07-11 611000 613000 606000 612000 6990 1530
2011-07-12 598000 602000 583000 584000 17136 1460
2011-07-13 589000 599000 587000 596000 9820 1490
2011-07-14 599000 600000 592000 597000 9002 1492.5
2011-07-15 590000 592000 586000 588000 10798 1470
2011-07-19 586000 594000 583000 589000 5774 1472.5
2011-07-20 599000 604000 597000 600000 7231 1500
2011-07-21 602000 602000 592000 599000 6237 1497.5
2011-07-22 602000 606000 597000 605000 9567 1512.5
2011-07-25 605000 613000 601000 605000 11164 1512.5
2011-07-26 608000 615000 604000 608000 15091 1520
2011-07-27 604000 607000 598000 602000 15712 1505
2011-07-28 593000 595000 587000 590000 10094 1475
2011-07-29 594000 601000 591000 599000 10225 1497.5
2011-08-01 600000 605000 596000 603000 7058 1507.5
2011-08-02 595000 600000 595000 599000 3335 1497.5
2011-08-03 591000 593000 583000 584000 8512 1460
2011-08-04 582000 584000 568000 572000 9301 1430
2011-08-05 540000 550000 528000 533000 27043 1332.5
2011-08-08 523000 540000 521000 526000 11914 1315
2011-08-09 502000 502000 473500 497000 36470 1242.5
2011-08-10 509000 515000 501000 511000 18373 1277.5
2011-08-11 491500 505000 490500 503000 10928 1257.5
2011-08-12 514000 521000 510000 515000 19335 1287.5
2011-08-15 524000 529000 519000 525000 13694 1312.5
2011-08-16 528000 531000 521000 526000 7599 1315
2011-08-17 523000 523000 507000 510000 11473 1275
2011-08-18 509000 509000 496000 498500 13420 1246.3
2011-08-19 485000 489500 472500 475000 19132 1187.5
2011-08-22 470000 474000 454500 456500 22351 1141.3
2011-08-23 463500 471000 458000 469500 18175 1173.8
2011-08-24 476500 484500 471500 475000 17020 1187.5
2011-08-25 482000 493500 481500 490500 11639 1226.3
2011-08-26 492000 493000 484000 492500 10190 1231.3
2011-08-29 488000 493000 481500 491500 8862 1228.8
2011-08-30 502000 511000 500000 507000 15887 1267.5
2011-08-31 514000 515000 510000 515000 12868 1287.5
2011-09-01 522000 524000 517000 520000 7661 1300
2011-09-02 515000 517000 500000 509000 12541 1272.5
2011-09-05 495000 497000 479000 480500 16351 1201.3
2011-09-06 473500 476000 463000 464000 14678 1160
2011-09-07 467000 475000 458000 471500 24201 1178.8
2011-09-08 485500 493500 479000 492500 16656 1231.3
2011-09-09 488000 496000 486000 489500 13049 1223.8
2011-09-12 468500 486000 468500 483000 8818 1207.5
2011-09-13 490000 496000 487500 490500 10690 1226.3
2011-09-14 494500 504000 482500 487000 15576 1217.5
2011-09-15 497000 502000 493500 497500 8758 1243.8
2011-09-16 505000 519000 503000 518000 10924 1295
2011-09-20 508000 509000 497500 501000 7951 1252.5
2011-09-21 501000 509000 498500 508000 6147 1270
2011-09-22 497000 499000 478500 482500 20212 1206.3
2011-09-26 483000 483000 464000 468000 13773 1170
2011-09-27 480000 482000 472000 477500 9441 1193.8
2011-09-28 484000 495500 477500 479500 15074 1198.8
2011-09-29 472500 480000 466500 480000 13779 1200
2011-09-30 484000 488000 479500 484000 9018 1210
2011-10-03 471000 477500 463500 472500 12057 1181.3
2011-10-04 463000 463500 450000 455500 19188 1138.8
2011-10-05 458500 461500 454000 457000 12431 1142.5
2011-10-06 464500 472000 464500 468500 11734 1171.3
2011-10-07 475000 477500 469000 470500 9772 1176.3
2011-10-11 484500 490000 480500 487500 15569 1218.8
2011-10-12 483500 501000 476500 498500 12466 1246.3
2011-10-13 501000 507000 496500 497000 8687 1242.5
2011-10-14 496000 504000 491000 499500 10279 1248.8
2011-10-17 510000 516000 509000 514000 6267 1285
2011-10-18 505000 517000 503000 511000 7769 1277.5
2011-10-19 519000 519000 507000 511000 6209 1277.5
2011-10-20 507000 508000 499000 504000 5084 1260
2011-10-21 502000 509000 500000 503000 4336 1257.5
2011-10-24 510000 521000 508000 518000 8331 1295
2011-10-25 528000 534000 526000 528000 11915 1320
2011-10-26 528000 528000 517000 521000 10871 1302.5
2011-10-27 530000 531000 518000 530000 14454 1325
2011-10-28 540000 546000 531000 541000 34029 1352.5
2011-10-31 541000 541000 526000 526000 18777 1315
2011-11-01 524000 527000 520000 526000 9400 1315
2011-11-02 519000 523000 517000 518000 9451 1295
2011-11-04 526000 530000 522000 528000 9144 1320
2011-11-07 528000 535000 520000 535000 7375 1337.5
2011-11-08 536000 541000 531000 532000 8814 1330
2011-11-09 540000 550000 537000 548000 10202 1370
2011-11-10 521000 523000 513000 514000 16485 1285
2011-11-11 522000 523000 472500 506000 55206 1265
2011-11-14 510000 516000 507000 510000 10946 1275
2011-11-15 500000 503000 494000 497500 13721 1243.8
2011-11-16 495000 496500 485500 486500 9884 1216.3
2011-11-17 487500 503000 486500 492500 17721 1231.3
2011-11-18 485500 489500 482000 488000 9459 1220
2011-11-21 488000 489000 472000 475500 10251 1188.8
2011-11-22 469000 491000 469000 488500 9414 1221.3
2011-11-24 486000 487000 476500 480000 10130 1200
2011-11-25 478000 482500 477000 479500 5283 1198.8
2011-11-28 484500 500000 483000 497500 8396 1243.8
2011-11-29 500000 507000 497500 505000 9935 1262.5
2011-11-30 499000 505000 495500 504000 10660 1260
2011-12-01 518000 527000 513000 518000 11478 1295
2011-12-02 523000 523000 514000 517000 6274 1292.5
2011-12-05 520000 529000 519000 525000 10227 1312.5
2011-12-06 520000 544000 516000 531000 21384 1327.5
2011-12-07 538000 540000 514000 518000 24347 1295
2011-12-08 518000 518000 505000 506000 11194 1265
2011-12-09 500000 518000 500000 507000 22466 1267.5
2011-12-12 512000 513000 500000 502000 10542 1255
2011-12-13 493000 498500 492000 495500 13630 1238.8
2011-12-14 493500 494000 488000 489500 9457 1223.8
2011-12-15 481000 486000 477500 479500 10127 1198.8
2011-12-16 476000 486000 476000 481500 6636 1203.8
2011-12-19 481000 482000 470500 471500 8361 1178.8
2011-12-20 476500 487000 476000 485500 12206 1213.8
2011-12-21 493000 498000 485500 487500 8701 1218.8
2011-12-22 488500 492500 484500 486000 4632 1215
2011-12-26 490000 493000 487000 490000 4704 1225
2011-12-27 489500 492500 488000 489500 4410 1223.8
2011-12-28 492000 492500 485000 485000 5248 1212.5
2011-12-29 483500 483500 479000 483000 3675 1207.5
2011-12-30 488000 488000 478500 485000 4841 1212.5


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。