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
2013-01-04 471500 473000 460000 461500 13281 1153.8
2013-01-07 463000 464000 455000 456500 9311 1141.3
2013-01-08 456000 457000 452000 454500 12549 1136.3
2013-01-09 450000 451500 445500 449000 16672 1122.5
2013-01-10 448000 450000 446000 448000 16213 1120
2013-01-11 453000 468500 451000 466500 24571 1166.3
2013-01-15 471500 482000 471000 477500 22331 1193.8
2013-01-16 476500 476500 462500 467500 17476 1168.8
2013-01-17 472000 472500 462000 469000 11990 1172.5
2013-01-18 480000 481000 474000 475500 16359 1188.8
2013-01-21 478500 481500 471500 478000 18803 1195
2013-01-22 479500 491000 478500 483500 26447 1208.8
2013-01-23 482500 486000 476500 480000 12004 1200
2013-01-24 473000 480000 473000 480000 8758 1200
2013-01-25 484500 487500 478500 481500 12339 1203.8
2013-01-28 492000 502000 488000 495500 24396 1238.8
2013-01-29 500000 533000 497500 528000 38756 1320
2013-01-30 537000 537000 524000 529000 16592 1322.5
2013-01-31 524000 531000 515000 530000 14985 1325
2013-02-01 532000 535000 525000 526000 8923 1315
2013-02-04 531000 532000 520000 520000 12181 1300
2013-02-05 515000 518000 505000 506000 17421 1265
2013-02-06 515000 528000 513000 525000 22657 1312.5
2013-02-07 526000 531000 517000 523000 17543 1307.5
2013-02-08 516000 518000 508000 508000 18236 1270
2013-02-12 513000 518000 502000 503000 27113 1257.5
2013-02-13 508000 513000 503000 508000 24731 1270
2013-02-14 508000 509000 498500 499000 11268 1247.5
2013-02-15 499500 509000 496000 499000 14589 1247.5
2013-02-18 503000 509000 500000 506000 8306 1265
2013-02-19 507000 510000 505000 507000 8143 1267.5
2013-02-20 513000 517000 507000 512000 10044 1280
2013-02-21 503000 505000 497000 497500 18320 1243.8
2013-02-22 497000 502000 495000 498500 11605 1246.3
2013-02-25 505000 507000 500000 504000 9751 1260
2013-02-26 495000 502000 495000 497500 10497 1243.8
2013-02-27 502000 502000 482000 484000 12916 1210
2013-02-28 489000 496500 485500 493000 11747 1232.5
2013-03-01 487500 495500 485500 491500 7459 1228.8
2013-03-04 494500 494500 476500 479000 14982 1197.5
2013-03-05 480500 491000 479000 488500 15400 1221.3
2013-03-06 489500 490500 486500 489500 7525 1223.8
2013-03-07 498500 504000 495000 500000 16906 1250
2013-03-08 504000 521000 500000 514000 33619 1285
2013-03-11 528000 529000 518000 525000 20566 1312.5
2013-03-12 526000 536000 520000 525000 19015 1312.5
2013-03-13 525000 529000 515000 525000 19338 1312.5
2013-03-14 525000 526000 513000 520000 11615 1300
2013-03-15 521000 542000 521000 536000 28086 1340
2013-03-18 529000 530000 519000 519000 13664 1297.5
2013-03-19 521000 523000 513000 513000 12076 1282.5
2013-03-21 514000 520000 513000 515000 12940 1287.5
2013-03-22 514000 514000 507000 507000 8468 1267.5
2013-03-25 516000 516000 508000 508000 8560 1270
2013-03-26 506000 510000 500000 500000 16753 1250
2013-03-27 502000 517000 501000 514000 13683 1285
2013-03-28 513000 513000 502000 504000 8959 1260
2013-03-29 507000 511000 500000 500000 7414 1250
2013-04-01 501000 502000 484000 484000 11060 1210
2013-04-02 484500 485500 475000 478000 13329 1195
2013-04-03 480500 486000 479000 485000 10396 1212.5
2013-04-04 481500 496000 476500 495000 13111 1237.5
2013-04-05 504000 507000 490000 490500 22410 1226.3
2013-04-08 501000 505000 491500 494000 15764 1235
2013-04-09 500000 514000 496000 513000 23204 1282.5
2013-04-10 515000 524000 505000 508000 17976 1270
2013-04-11 517000 520000 507000 510000 22715 1275
2013-04-12 514000 516000 510000 512000 18977 1280
2013-04-15 505000 506000 493000 497500 16312 1243.8
2013-04-16 487500 488000 481000 482500 22787 1206.3
2013-04-17 487000 491000 484000 489000 11363 1222.5
2013-04-18 483500 485500 477000 477000 20011 1192.5
2013-04-19 478500 480000 472000 473000 18562 1182.5
2013-04-22 480000 481000 475500 477000 15409 1192.5
2013-04-23 477000 478500 468000 469000 24670 1172.5
2013-04-24 474000 475000 469000 472500 25825 1181.3
2013-04-25 473000 474000 465000 466000 41067 1165
2013-04-26 467000 469000 462000 463000 25866 1157.5
2013-04-30 469000 474000 463000 470000 25256 1175
2013-05-01 471000 472500 465000 471000 18554 1177.5
2013-05-02 466000 472000 464500 468500 15302 1171.3
2013-05-07 481000 483500 470500 471000 25118 1177.5
2013-05-08 473000 479500 473000 479500 27048 1198.8
2013-05-09 483000 486000 481000 482000 24008 1205
2013-05-10 490000 523000 486500 497000 39892 1242.5
2013-05-13 487000 487000 458000 460000 53433 1150
2013-05-14 466000 469000 465500 466500 22635 1166.3
2013-05-15 473000 474000 466500 468000 19942 1170
2013-05-16 469000 470500 462500 466500 19689 1166.3
2013-05-17 465000 468500 463500 464000 15476 1160
2013-05-20 466000 480500 465000 475500 23856 1188.8
2013-05-21 481500 494000 477000 489000 25455 1222.5
2013-05-22 490000 492000 484500 487000 17665 1217.5
2013-05-23 490500 490500 455000 457000 44805 1142.5
2013-05-24 463000 464500 437000 449000 38187 1122.5
2013-05-27 450000 450500 440000 440000 18523 1100
2013-05-28 438000 449000 435000 437000 17513 1092.5
2013-05-29 450500 451000 438500 442500 31444 1106.3
2013-05-30 439500 452500 437000 439000 30653 1097.5
2013-05-31 445000 447500 437000 437000 17431 1092.5
2013-06-03 435500 439000 421500 426000 24427 1065
2013-06-04 422000 439000 420500 438000 21525 1095
2013-06-05 439000 443500 432500 435500 21485 1088.8
2013-06-06 434000 441000 427000 428000 28478 1070
2013-06-07 425000 431000 411500 420000 31183 1050
2013-06-10 432000 438500 429000 435500 17107 1088.8
2013-06-11 434500 435500 424500 424500 21404 1061.3
2013-06-12 425000 427500 420000 422000 16089 1055
2013-06-13 418000 425500 413500 415000 27060 1037.5
2013-06-14 419500 426500 415500 416500 31758 1041.3
2013-06-17 414500 431500 414000 429000 16826 1072.5
2013-06-18 433000 444000 432500 440000 23164 1100
2013-06-19 442500 445000 432000 433500 23330 1083.8
2013-06-20 426500 427000 416000 417500 32298 1043.8
2013-06-21 410000 412500 406000 408000 40115 1020
2013-06-24 413000 415000 402000 406000 23702 1015
2013-06-25 403500 408500 398000 399000 22007 997.5
2013-06-26 402000 407000 398500 398500 16915 996.3
2013-06-27 402000 404000 398000 404000 14697 1010
2013-06-28 409000 417500 408000 414000 16799 1035
2013-07-01 414000 415000 406000 412000 10052 1030
2013-07-02 420000 429000 417000 426000 19773 1065
2013-07-03 427500 440000 423000 438000 19729 1095
2013-07-04 436000 441500 434000 439500 9973 1098.8
2013-07-05 442000 449500 442000 448500 12531 1121.3
2013-07-08 453500 457000 445500 446500 11713 1116.3
2013-07-09 449000 457000 448500 456000 17495 1140
2013-07-10 457000 458500 452500 456000 12095 1140
2013-07-11 454000 468000 454000 465000 19054 1162.5
2013-07-12 464000 466500 462000 466000 10980 1165
2013-07-16 459000 462000 448000 449500 15497 1123.8
2013-07-17 452000 462000 451500 459500 12484 1148.8
2013-07-18 460000 465000 455500 458000 10207 1145
2013-07-19 459500 460500 448000 455500 12577 1138.8
2013-07-22 459000 461000 454500 457500 9126 1143.8
2013-07-23 455000 460000 452000 459500 7044 1148.8
2013-07-24 458000 459500 456000 459000 9315 1147.5
2013-07-25 459000 462000 456500 458000 8075 1145
2013-07-26 450500 452000 446000 446000 9080 1115
2013-07-29 436500 437500 425500 426500 11129 1066.3
2013-07-30 425000 437000 425000 435000 8668 1087.5
2013-07-31 428000 436500 425500 429000 8781 1072.5
2013-08-01 436000 446500 435000 443500 8060 1108.8
2013-08-02 453000 453000 446000 452000 8594 1130
2013-08-05 441000 447500 440500 443000 7871 1107.5
2013-08-06 440500 442500 428000 432500 16258 1081.3
2013-08-07 430000 431000 421500 422500 14186 1056.3
2013-08-08 420500 424500 412500 414000 13261 1035
2013-08-09 412000 414000 405500 408000 17252 1020
2013-08-12 407000 418000 405000 416500 13431 1041.3
2013-08-13 422500 424500 418500 422000 8715 1055
2013-08-14 427000 431000 424000 429000 10170 1072.5
2013-08-15 422000 431000 422000 429000 6625 1072.5
2013-08-16 428000 436500 428000 434500 17043 1086.3
2013-08-19 435000 442000 435000 440000 8068 1100
2013-08-20 434000 434000 423000 426000 12796 1065
2013-08-21 423500 427000 418000 425500 7199 1063.8
2013-08-22 429000 435000 424000 424500 6601 1061.3
2013-08-23 430000 435500 429000 433000 7101 1082.5
2013-08-26 433000 437500 433000 435000 6079 1087.5
2013-08-27 429500 436000 426000 428000 9849 1070
2013-08-28 424500 434500 423500 432000 13044 1080
2013-08-29 443000 457000 443000 454500 26542 1136.3
2013-08-30 447500 453500 438500 445500 17590 1113.8
2013-09-02 445000 445000 437500 440000 6225 1100
2013-09-03 447000 455500 447000 454000 11187 1135
2013-09-04 455000 458000 454000 457500 9387 1143.8
2013-09-05 460000 467000 459000 463000 12090 1157.5
2013-09-06 464500 468500 462000 463500 12315 1158.8
2013-09-09 470000 473000 465000 471000 10665 1177.5
2013-09-10 471500 473000 464500 467500 12640 1168.8
2013-09-11 461500 462000 448000 451500 13950 1128.8
2013-09-12 457000 464000 454000 461500 14044 1153.8
2013-09-13 465000 467000 454000 455000 14771 1137.5
2013-09-17 462000 462000 457000 459000 7737 1147.5
2013-09-18 462500 468000 461500 462500 7042 1156.3
2013-09-19 468000 468500 462000 464500 5812 1161.3
2013-09-20 465500 466500 462000 465500 8775 1163.8
2013-09-24 460000 461000 453500 459000 7570 1147.5
2013-09-25 462500 467000 458500 461500 7276 1153.8
2013-09-26 1150 1161 1130 1154 1840400 1154
2013-09-27 1154 1165 1141 1161 3057100 1161
2013-09-30 1152 1164 1135 1158 2970000 1158
2013-10-01 1148 1166 1141 1157 3010500 1157
2013-10-02 1169 1185 1150 1156 4324100 1156
2013-10-03 1156 1168 1143 1143 3186400 1143
2013-10-04 1144 1155 1131 1131 2778400 1131
2013-10-07 1130 1144 1100 1103 3640000 1103
2013-10-08 1090 1097 1075 1088 3823900 1088
2013-10-09 1088 1127 1088 1123 2776000 1123
2013-10-10 1126 1148 1116 1138 4064100 1138
2013-10-11 1155 1165 1133 1155 4422000 1155
2013-10-15 1163 1170 1152 1161 3252300 1161
2013-10-16 1162 1169 1151 1155 2492800 1155
2013-10-17 1168 1170 1141 1154 2358100 1154
2013-10-18 1154 1164 1153 1157 2206100 1157
2013-10-21 1166 1170 1150 1153 2966000 1153
2013-10-22 1162 1164 1144 1147 2601400 1147
2013-10-23 1155 1157 1140 1143 3283800 1143
2013-10-24 1143 1149 1125 1146 3327700 1146
2013-10-25 1148 1148 1125 1125 4491600 1125
2013-10-28 1130 1138 1121 1129 2621200 1129
2013-10-29 1125 1138 1119 1132 3373900 1132
2013-10-30 1133 1136 1117 1122 4080600 1122
2013-10-31 1122 1148 1119 1134 3382500 1134
2013-11-01 1149 1149 1119 1126 2435600 1126
2013-11-05 1133 1154 1121 1131 3725400 1131
2013-11-06 1121 1154 1121 1152 3096600 1152
2013-11-07 1138 1154 1131 1153 3441600 1153
2013-11-08 1130 1145 1127 1136 3563500 1136
2013-11-11 1131 1138 1113 1120 4303800 1120
2013-11-12 1125 1148 1123 1146 5088800 1146
2013-11-13 1137 1165 1137 1158 6060300 1158
2013-11-14 1159 1178 1145 1157 7104000 1157
2013-11-15 1165 1177 1162 1170 4714200 1170
2013-11-18 1171 1175 1159 1163 3346200 1163
2013-11-19 1158 1167 1150 1160 4035900 1160
2013-11-20 1163 1172 1155 1168 3291300 1168
2013-11-21 1170 1179 1167 1179 3401200 1179
2013-11-22 1190 1209 1184 1189 6146800 1189
2013-11-25 1204 1205 1192 1200 2684200 1200
2013-11-26 1204 1208 1189 1190 4225600 1190
2013-11-27 1215 1215 1198 1209 4583700 1209
2013-11-28 1217 1217 1198 1202 2973500 1202
2013-11-29 1201 1203 1180 1188 4546300 1188
2013-12-02 1187 1203 1177 1184 5275500 1184
2013-12-03 1183 1199 1182 1190 5559500 1190
2013-12-04 1190 1213 1185 1197 5195300 1197
2013-12-05 1207 1210 1191 1196 3655100 1196
2013-12-06 1185 1197 1177 1185 3849900 1185
2013-12-09 1209 1229 1208 1223 5085200 1223
2013-12-10 1234 1250 1229 1241 6759600 1241
2013-12-11 1234 1250 1226 1242 4696600 1242
2013-12-12 1245 1245 1230 1239 3019100 1239
2013-12-13 1255 1260 1236 1242 7180400 1242
2013-12-16 1230 1249 1218 1240 4444300 1240
2013-12-17 1254 1268 1227 1238 4099800 1238
2013-12-18 1240 1262 1239 1262 4474000 1262
2013-12-19 1282 1294 1278 1290 6489900 1290
2013-12-20 1294 1299 1285 1297 4567500 1297
2013-12-24 1295 1312 1285 1306 5611800 1306
2013-12-25 1305 1309 1290 1299 3508000 1299
2013-12-26 1299 1299 1285 1295 3099600 1295
2013-12-27 1298 1317 1298 1313 3091100 1313
2013-12-30 1324 1348 1323 1348 4209200 1348


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。