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
2012-01-04 497000 502000 494000 498000 12993 1245
2012-01-05 497500 499000 494000 494000 5765 1235
2012-01-06 494000 494500 485500 490000 7167 1225
2012-01-10 495500 508000 495000 503000 16469 1257.5
2012-01-11 504000 510000 502000 510000 8572 1275
2012-01-12 508000 513000 506000 510000 9660 1275
2012-01-13 513000 527000 512000 516000 16669 1290
2012-01-16 514000 515000 502000 504000 10162 1260
2012-01-17 509000 512000 504000 508000 7710 1270
2012-01-18 514000 525000 511000 517000 15674 1292.5
2012-01-19 521000 527000 517000 517000 12551 1292.5
2012-01-20 520000 520000 512000 515000 10844 1287.5
2012-01-23 509000 511000 499000 506000 9581 1265
2012-01-24 514000 521000 510000 517000 10833 1292.5
2012-01-25 517000 524000 515000 520000 9134 1300
2012-01-26 516000 521000 510000 513000 11288 1282.5
2012-01-27 517000 530000 514000 528000 26257 1320
2012-01-30 530000 533000 523000 526000 12509 1315
2012-01-31 523000 527000 518000 520000 12106 1300
2012-02-01 522000 525000 518000 518000 6774 1295
2012-02-02 524000 525000 517000 517000 9515 1292.5
2012-02-03 514000 522000 514000 521000 10150 1302.5
2012-02-06 531000 532000 510000 511000 18784 1277.5
2012-02-07 515000 519000 504000 505000 16428 1262.5
2012-02-08 508000 514000 505000 510000 11925 1275
2012-02-09 511000 515000 508000 512000 11229 1280
2012-02-10 512000 515000 507000 510000 9437 1275
2012-02-13 509000 512000 505000 512000 7725 1280
2012-02-14 509000 518000 509000 515000 12731 1287.5
2012-02-15 517000 526000 515000 522000 15208 1305
2012-02-16 522000 528000 521000 526000 11140 1315
2012-02-17 533000 560000 530000 551000 33826 1377.5
2012-02-20 565000 575000 565000 572000 24126 1430
2012-02-21 577000 582000 565000 569000 16931 1422.5
2012-02-22 570000 584000 567000 577000 17928 1442.5
2012-02-23 579000 579000 570000 574000 10335 1435
2012-02-24 587000 607000 585000 603000 32443 1507.5
2012-02-27 609000 611000 588000 588000 20819 1470
2012-02-28 587000 593000 575000 582000 25239 1455
2012-02-29 582000 592000 576000 577000 17913 1442.5
2012-03-01 581000 581000 561000 565000 22607 1412.5
2012-03-02 577000 577000 565000 573000 15676 1432.5
2012-03-05 566000 569000 558000 561000 14732 1402.5
2012-03-06 563000 564000 552000 556000 15383 1390
2012-03-07 551000 553000 546000 550000 15588 1375
2012-03-08 559000 564000 556000 559000 13835 1397.5
2012-03-09 568000 569000 556000 558000 22675 1395
2012-03-12 563000 570000 561000 564000 21092 1410
2012-03-13 564000 574000 559000 564000 16730 1410
2012-03-14 572000 573000 562000 565000 14413 1412.5
2012-03-15 566000 576000 566000 573000 15785 1432.5
2012-03-16 574000 575000 568000 575000 10265 1437.5
2012-03-19 582000 584000 575000 577000 9427 1442.5
2012-03-21 560000 572000 559000 563000 18962 1407.5
2012-03-22 567000 574000 566000 571000 11204 1427.5
2012-03-23 563000 570000 562000 566000 8942 1415
2012-03-26 569000 575000 566000 571000 7479 1427.5
2012-03-27 577000 582000 573000 582000 11562 1455
2012-03-28 576000 578000 566000 572000 10522 1430
2012-03-29 568000 571000 558000 563000 10619 1407.5
2012-03-30 557000 560000 553000 559000 13276 1397.5
2012-04-02 568000 568000 562000 564000 10718 1410
2012-04-03 562000 563000 556000 559000 7024 1397.5
2012-04-04 561000 563000 550000 550000 10757 1375
2012-04-05 542000 546000 536000 543000 11022 1357.5
2012-04-06 542000 548000 539000 542000 8033 1355
2012-04-09 534000 536000 526000 527000 10906 1317.5
2012-04-10 527000 534000 519000 523000 11140 1307.5
2012-04-11 515000 521000 513000 519000 15339 1297.5
2012-04-12 521000 523000 516000 521000 11647 1302.5
2012-04-13 528000 529000 520000 523000 11546 1307.5
2012-04-16 520000 520000 515000 516000 8366 1290
2012-04-17 519000 522000 511000 513000 6531 1282.5
2012-04-18 518000 526000 517000 526000 6354 1315
2012-04-19 519000 523000 517000 522000 6889 1305
2012-04-20 523000 525000 515000 520000 7828 1300
2012-04-23 520000 524000 515000 519000 5334 1297.5
2012-04-24 516000 527000 516000 525000 7922 1312.5
2012-04-25 528000 530000 518000 522000 15680 1305
2012-04-26 526000 529000 524000 527000 9498 1317.5
2012-04-27 525000 535000 522000 530000 13228 1325
2012-05-01 535000 546000 521000 523000 10177 1307.5
2012-05-02 526000 531000 522000 527000 6227 1317.5
2012-05-07 503000 509000 496500 499000 16747 1247.5
2012-05-08 499500 504000 490000 502000 11087 1255
2012-05-09 499500 501000 485000 488500 14618 1221.3
2012-05-10 482000 489000 480500 489000 11433 1222.5
2012-05-11 483000 493500 482500 484500 10732 1211.3
2012-05-14 484500 489500 475500 477000 10398 1192.5
2012-05-15 470000 471000 458500 462000 28591 1155
2012-05-16 464000 467000 455500 458000 13440 1145
2012-05-17 457500 465000 451500 462500 12485 1156.3
2012-05-18 455500 458500 452000 454500 12111 1136.3
2012-05-21 451000 456500 450000 453500 7895 1133.8
2012-05-22 467000 468500 463000 465500 10289 1163.8
2012-05-23 463500 468500 457000 459500 9285 1148.8
2012-05-24 457500 463000 453500 462000 8633 1155
2012-05-25 461500 463500 451000 453500 11969 1133.8
2012-05-28 453500 456500 449000 455000 6792 1137.5
2012-05-29 455000 464500 451000 464000 9359 1160
2012-05-30 461500 467000 456500 466000 9165 1165
2012-05-31 451500 455500 449000 453000 13741 1132.5
2012-06-01 446000 450500 435500 439500 13840 1098.8
2012-06-04 426000 429500 421000 424000 12424 1060
2012-06-05 422000 435500 420500 434500 14161 1086.3
2012-06-06 433000 443000 424000 439500 15708 1098.8
2012-06-07 447500 454500 447500 454000 13669 1135
2012-06-08 451500 452500 437500 441500 15889 1103.8
2012-06-11 450000 456500 447000 453000 8879 1132.5
2012-06-12 442500 450000 440000 450000 10207 1125
2012-06-13 448500 452000 438000 441000 8769 1102.5
2012-06-14 437500 438000 428500 433000 11601 1082.5
2012-06-15 437500 438500 429000 430000 16238 1075
2012-06-18 439500 448500 439000 448000 9297 1120
2012-06-19 450500 454500 447000 448500 7542 1121.3
2012-06-20 454000 461500 451000 459500 9051 1148.8
2012-06-21 460000 466000 451500 464000 11376 1160
2012-06-22 450000 455000 446000 452500 12218 1131.3
2012-06-25 445500 446500 431500 434500 20400 1086.3
2012-06-26 431500 437500 430000 431000 12673 1077.5
2012-06-27 430000 431000 424500 429000 11702 1072.5
2012-06-28 432500 437500 431500 434000 9407 1085
2012-06-29 432000 448500 429000 444500 16238 1111.3
2012-07-02 450500 455500 445000 446000 11382 1115
2012-07-03 444500 451000 444500 449000 8021 1122.5
2012-07-04 460000 466000 459000 462000 18066 1155
2012-07-05 459500 461500 451500 456500 9791 1141.3
2012-07-06 455000 456000 449000 453000 7390 1132.5
2012-07-09 446000 448500 441000 443500 7775 1108.8
2012-07-10 447000 455000 446000 447000 10823 1117.5
2012-07-11 443000 443500 434000 437000 10797 1092.5
2012-07-12 440000 444500 434500 436000 10804 1090
2012-07-13 433500 440000 433000 435000 7588 1087.5
2012-07-17 440500 442000 433500 435500 7589 1088.8
2012-07-18 435500 438000 431500 434500 7145 1086.3
2012-07-19 440000 448000 437500 445000 7924 1112.5
2012-07-20 453500 459500 450000 451000 13611 1127.5
2012-07-23 450500 451500 438500 439000 11178 1097.5
2012-07-24 437500 442000 435000 440000 8029 1100
2012-07-25 436500 436500 420500 425500 12795 1063.8
2012-07-26 425000 428500 418500 426500 9408 1066.3
2012-07-27 433000 435000 429500 432500 7959 1081.3
2012-07-30 436500 439000 428000 431500 5044 1078.8
2012-07-31 426500 440500 425500 439000 8267 1097.5
2012-08-01 433500 435000 428000 433500 6518 1083.8
2012-08-02 430500 433500 426000 427500 8781 1068.8
2012-08-03 425000 429000 423500 428000 6633 1070
2012-08-06 442000 452500 441500 445500 13771 1113.8
2012-08-07 445500 457000 444000 455500 9104 1138.8
2012-08-08 464500 467500 458000 461500 12665 1153.8
2012-08-09 461000 468500 458000 468000 7406 1170
2012-08-10 468000 473000 466500 468500 8032 1171.3
2012-08-13 470500 472000 461500 466000 6197 1165
2012-08-14 468500 473000 468000 471500 9135 1178.8
2012-08-15 470000 473000 467000 472500 7898 1181.3
2012-08-16 477500 483500 476000 480500 9708 1201.3
2012-08-17 480000 487500 475000 487500 8424 1218.8
2012-08-20 487000 487500 476000 476500 7664 1191.3
2012-08-21 476500 482000 476000 478500 6462 1196.3
2012-08-22 479000 482000 475500 477500 5804 1193.8
2012-08-23 475000 478500 473500 474500 7072 1186.3
2012-08-24 463000 470000 463000 468000 9637 1170
2012-08-27 466500 474500 466500 467000 6658 1167.5
2012-08-28 467000 467500 453000 456000 12517 1140
2012-08-29 455500 459500 454000 456000 4864 1140
2012-08-30 457500 458500 452500 456000 5837 1140
2012-08-31 446000 448000 440500 445000 12422 1112.5
2012-09-03 441500 442500 433000 434000 10338 1085
2012-09-04 441000 443500 434000 438000 10188 1095
2012-09-05 434500 435500 426500 428500 9880 1071.3
2012-09-06 434500 437000 429500 431000 5859 1077.5
2012-09-07 441500 448500 438000 448500 9550 1121.3
2012-09-10 450000 451500 445000 448000 6836 1120
2012-09-11 446000 447500 441500 445000 4856 1112.5
2012-09-12 447000 456500 446000 455500 8281 1138.8
2012-09-13 458000 461500 453000 458000 6397 1145
2012-09-14 478000 486500 474000 485000 27317 1212.5
2012-09-18 489000 504000 488500 499000 20184 1247.5
2012-09-19 495000 502000 491000 496500 11782 1241.3
2012-09-20 488000 489000 478000 479000 14649 1197.5
2012-09-21 480000 491000 480000 488500 11540 1221.3
2012-09-24 483500 486000 478500 479000 6925 1197.5
2012-09-25 480000 485000 477000 485000 7110 1212.5
2012-09-26 474500 476000 468000 471000 8739 1177.5
2012-09-27 470000 471500 466000 471000 5310 1177.5
2012-09-28 472500 476500 464000 465500 8265 1163.8
2012-10-01 464000 471000 463000 470500 6247 1176.3
2012-10-02 472000 475000 470500 473500 6576 1183.8
2012-10-03 472500 480000 469500 474500 7844 1186.3
2012-10-04 473000 474000 463000 467000 10309 1167.5
2012-10-05 478000 478000 470000 474500 6306 1186.3
2012-10-09 469500 476500 466500 471000 8529 1177.5
2012-10-10 465500 472000 463500 470000 7868 1175
2012-10-11 463000 471000 461500 465500 6284 1163.8
2012-10-12 466000 473500 466000 466500 6376 1166.3
2012-10-15 469000 481000 468500 479000 10839 1197.5
2012-10-16 482000 482500 474000 478500 5670 1196.3
2012-10-17 482500 490000 480500 487500 6649 1218.8
2012-10-18 491000 493500 488500 490000 8127 1225
2012-10-19 480000 489000 480000 486500 6804 1216.3
2012-10-22 478000 489000 476500 486000 6772 1215
2012-10-23 486500 488000 477000 478500 4800 1196.3
2012-10-24 471500 474500 468000 468500 9217 1171.3
2012-10-25 470000 474500 469500 472500 5756 1181.3
2012-10-26 470500 471500 460500 460500 11792 1151.3
2012-10-29 459500 464000 456500 457000 9226 1142.5
2012-10-30 454500 459500 447500 447500 8793 1118.8
2012-10-31 450500 456000 450000 455000 8437 1137.5
2012-11-01 449000 452000 443000 444500 11527 1111.3
2012-11-02 446500 449000 439000 440000 17246 1100
2012-11-05 438500 440000 434000 434500 9530 1086.3
2012-11-06 435000 444500 435000 444500 13438 1111.3
2012-11-07 455500 460000 451000 457000 17821 1142.5
2012-11-08 449000 449000 442500 444000 13134 1110
2012-11-09 438500 440000 435500 436000 10283 1090
2012-11-12 436000 438000 430000 431000 9037 1077.5
2012-11-13 434500 438000 432000 437000 7111 1092.5
2012-11-14 435500 436500 432500 435000 4336 1087.5
2012-11-15 433500 441500 433500 441500 9042 1103.8
2012-11-16 442000 449000 441500 447000 14075 1117.5
2012-11-19 459000 460500 454000 454000 9930 1135
2012-11-20 461000 461500 455500 456500 8404 1141.3
2012-11-21 457500 458500 452000 456500 7905 1141.3
2012-11-22 460000 461000 453500 455500 7212 1138.8
2012-11-26 457000 460500 453500 455000 12242 1137.5
2012-11-27 452000 457500 450000 452000 9836 1130
2012-11-28 448000 452500 447000 448500 6681 1121.3
2012-11-29 451000 453000 449000 451000 10463 1127.5
2012-11-30 456500 456500 441000 442000 21283 1105
2012-12-03 446500 447000 442000 442500 6696 1106.3
2012-12-04 446000 447500 441000 445000 6194 1112.5
2012-12-05 445500 447500 443000 446000 6616 1115
2012-12-06 453000 454000 445000 446500 9841 1116.3
2012-12-07 444500 446000 441000 441500 7720 1103.8
2012-12-10 446000 446000 439500 440000 6936 1100
2012-12-11 442000 445000 441000 443000 5755 1107.5
2012-12-12 444500 446000 442000 443000 8313 1107.5
2012-12-13 446500 448500 444500 445500 10435 1113.8
2012-12-14 448500 454500 446500 452500 16649 1131.3
2012-12-17 459500 459500 450000 451500 8856 1128.8
2012-12-18 451500 459000 451000 454500 7813 1136.3
2012-12-19 456000 470000 456000 466000 20974 1165
2012-12-20 467000 468000 454500 455000 25314 1137.5
2012-12-21 464000 464500 455000 461500 18225 1153.8
2012-12-25 462500 462500 451500 453500 8077 1133.8
2012-12-26 453500 453500 449500 451500 6141 1128.8
2012-12-27 457000 457500 453500 454500 8816 1136.3
2012-12-28 457000 458000 451000 457500 9353 1143.8


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。