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
2016-01-04 1206 1240.5 1203.5 1211.5 9354000 1211.5
2016-01-05 1207 1225 1191.5 1216 6818200 1216
2016-01-06 1204 1210 1162 1177 6849300 1177
2016-01-07 1151.5 1153 1109.5 1116 10114000 1116
2016-01-08 1100 1117 1090.5 1099 8538600 1099
2016-01-12 1056 1062.5 1032 1035 9072000 1035
2016-01-13 1037 1045 1026 1042 8113500 1042
2016-01-14 999.2 1009 983.7 1004.5 11797900 1004.5
2016-01-15 1025.5 1045 993.7 999.7 11541100 999.7
2016-01-18 969.7 992.5 955.1 985.2 7321900 985.2
2016-01-19 980 997.6 970.1 997.1 6585500 997.1
2016-01-20 985.9 986.6 933 935.2 7735800 935.2
2016-01-21 943.9 962.5 922.7 922.7 8207900 922.7
2016-01-22 959.4 990.8 950.4 989.5 8900600 989.5
2016-01-25 1021 1032 1002.5 1022 8475800 1022
2016-01-26 989.9 995 972.6 978 7510900 978
2016-01-27 1014 1028 1003.5 1017.5 6069400 1017.5
2016-01-28 1020.5 1024 989.7 989.7 6703900 989.7
2016-01-29 1028 1061 1005.5 1053.5 13186500 1053.5
2016-02-01 1060.5 1062.5 1035.5 1052.5 7258100 1052.5
2016-02-02 1024.5 1025.5 995.7 1000.5 9300700 1000.5
2016-02-03 982 992.7 970.1 984.9 9863600 984.9
2016-02-04 1002 1026 990.2 1013.5 9347500 1013.5
2016-02-05 1073.5 1073.5 1008.5 1026 9099500 1026
2016-02-08 1007.5 1043.5 993.1 1031 6796500 1031
2016-02-09 990 992.7 964.1 965.5 9004400 965.5
2016-02-10 963 975.9 930 938.4 8804400 938.4
2016-02-12 906.3 914.9 876.5 878.7 11172700 878.7
2016-02-15 911.5 963.6 911.5 945.7 12262400 945.7
2016-02-16 950.1 977.2 945.7 966.9 7656900 966.9
2016-02-17 940 940.9 891.1 901.7 12475700 901.7
2016-02-18 946.8 973.3 927.9 956.6 14083100 956.6
2016-02-19 904 909.7 853 866.6 21994400 866.6
2016-02-22 821.6 847 814 824.9 15758500 824.9
2016-02-23 850 868 830.2 832.3 15037800 832.3
2016-02-24 810 832.1 800.4 821.4 11180400 821.4
2016-02-25 838.3 848.7 825.7 832.7 7320800 832.7
2016-02-26 843.1 853.1 831.2 833.9 6361800 833.9
2016-02-29 840.8 851.9 816.3 816.5 7404400 816.5
2016-03-01 823.6 834 814 826.7 7649400 826.7
2016-03-02 853.9 862 848.3 859.2 8020300 859.2
2016-03-03 874.2 910.3 870.7 909.2 11960500 909.2
2016-03-04 908.3 979 907.7 971.3 16926400 971.3
2016-03-07 980 985.8 948.3 950.5 12779800 950.5
2016-03-08 965 980.6 933.1 943.7 10816300 943.7
2016-03-09 892.2 923.2 892.2 919.1 8937700 919.1
2016-03-10 940 949.5 933 936.7 7868800 936.7
2016-03-11 901.6 938 894.1 927.2 12965400 927.2
2016-03-14 942.2 947.9 934.9 937.3 7466000 937.3
2016-03-15 929.7 936.6 918.2 920 5633400 920
2016-03-16 914 929.9 909 909 4550400 909
2016-03-17 939 965.2 927.3 930.8 8028500 930.8
2016-03-18 955.4 962 933.1 943 8334200 943
2016-03-22 957 964.2 916.4 934.3 8251200 934.3
2016-03-23 932.8 941.4 919.3 921.8 5036900 921.8
2016-03-24 903.7 908 875 875.7 8628300 875.7
2016-03-25 874.6 889.9 871.3 886.4 6314000 886.4
2016-03-28 886 893 870.2 882.8 5540400 882.8
2016-03-29 873.9 889.7 860.3 865.5 7234600 865.5
2016-03-30 840 849.8 831.5 840.4 12040700 840.4
2016-03-31 842.3 868.5 842.3 853.5 10579200 853.5
2016-04-01 837 841.8 812.3 816 6693000 816
2016-04-04 806.9 829.9 805.6 811.9 5670000 811.9
2016-04-05 793.3 794.1 762.1 778 13999600 778
2016-04-06 788 802 767.1 772.4 10512300 772.4
2016-04-07 779 813.8 772.6 794 12270700 794
2016-04-08 764.9 813.7 762.8 805 9436600 805
2016-04-11 820.9 831.5 794.6 803.4 7774600 803.4
2016-04-12 796.4 832 792 821.4 6174300 821.4
2016-04-13 852 867.8 831.2 853.8 9643400 853.8
2016-04-14 871.2 878.7 867.8 876.4 8199600 876.4
2016-04-15 868.9 877 850 856.2 7783800 856.2
2016-04-18 800.8 831.3 791.5 830.1 10078700 830.1
2016-04-19 866.1 868.4 841.5 852.2 7688000 852.2
2016-04-20 872.7 881.8 866.5 869 7970600 869
2016-04-21 899 922.7 891.7 918.2 10335700 918.2
2016-04-22 909.1 936 901.7 935.7 7982700 935.7
2016-04-25 944 945 915.8 918.8 4883600 918.8
2016-04-26 910.7 912 892.1 905 4660100 905
2016-04-27 923 926.7 911.2 915.9 5335400 915.9
2016-04-28 930 944 888 888.2 7419100 888.2
2016-05-02 843.8 855.6 838.4 854.8 9212500 854.8
2016-05-06 845.1 852.1 828.2 830.6 6456500 830.6
2016-05-09 840.1 850.4 826.4 827.5 4822500 827.5
2016-05-10 816.3 832.5 800.3 825.7 7692800 825.7
2016-05-11 837.6 849.4 829 832.5 7897600 832.5
2016-05-12 837.4 848.6 831 847 6047800 847
2016-05-13 849.2 851.8 810.7 811.2 9026900 811.2
2016-05-16 807 821 803.2 812.6 6728500 812.6
2016-05-17 833 843.7 825.6 838.3 6485800 838.3
2016-05-18 848 911.8 847 906.1 15758300 906.1
2016-05-19 896.3 897.9 846 852.7 11769600 852.7
2016-05-20 859.4 870.6 845.6 856.9 6797000 856.9
2016-05-23 842.9 844.3 826 838 4770100 838
2016-05-24 838 838.8 822 822.7 3886400 822.7
2016-05-25 837.7 839 823 831.6 4087000 831.6
2016-05-26 848.4 867 842.9 852.8 6581400 852.8
2016-05-27 878 892.8 869.5 883.5 8459900 883.5
2016-05-30 896.6 898.9 876.3 896.9 7062900 896.9
2016-05-31 912 931.3 910.1 912.6 9856500 912.6
2016-06-01 906.2 908.4 893.8 898.4 6049900 898.4
2016-06-02 888 889.8 868.5 869.4 4833400 869.4
2016-06-03 856.7 877.6 856.5 866.9 4235800 866.9
2016-06-06 840 845.9 835.5 845.9 5546600 845.9
2016-06-07 854.3 888 854.3 883 7275200 883
2016-06-08 893 895.7 880.8 887.5 6067600 887.5
2016-06-09 890 925.5 888 910.5 8152600 910.5
2016-06-10 905.7 907 875.2 884 6960200 884
2016-06-13 850 858.9 830 833 6197400 833
2016-06-14 825 842.9 823.7 825.7 5684300 825.7
2016-06-15 820.2 830.9 805.1 826 5437900 826
2016-06-16 821 827.2 796.9 798.7 5310700 798.7
2016-06-17 802.8 817.9 795.2 813.7 6784400 813.7
2016-06-20 832 860.4 830.2 854.3 8249800 854.3
2016-06-21 842.6 857.9 838 852 6645000 852
2016-06-22 860.1 868.4 849.3 853.6 4784100 853.6
2016-06-23 844.2 877.9 842.4 876 6676800 876
2016-06-24 873.4 875.5 781 796.2 9009300 796.2
2016-06-27 793 796 760 762.3 8964300 762.3
2016-06-28 745.9 774 740.5 762.1 8761000 762.1
2016-06-29 788 791.1 763.6 780.7 7931000 780.7
2016-06-30 800 808.6 788.5 793.4 6178500 793.4
2016-07-01 789.8 793.2 778.2 789.2 3547300 789.2
2016-07-04 779.9 795.5 778.4 794.8 3613000 794.8
2016-07-05 779.8 790 770.9 785.5 5481700 785.5
2016-07-06 768.6 769.8 752.3 764.7 6473000 764.7
2016-07-07 756 760.2 749.2 756.5 5607600 756.5
2016-07-08 753 757.7 735 741.5 5048900 741.5
2016-07-11 750.9 773.6 748 766.4 5393600 766.4
2016-07-12 779.5 782.8 766.1 774.1 6507400 774.1
2016-07-13 801 813 792.6 801.5 6841800 801.5
2016-07-14 794.3 819 794.2 810.7 4654600 810.7
2016-07-15 815.6 825.9 808.1 812.1 4519800 812.1
2016-07-19 830 830 812 822.8 3490900 822.8
2016-07-20 818.6 819.8 798.2 805.1 3923400 805.1
2016-07-21 827 843.8 822.3 838.7 5668900 838.7
2016-07-22 814.6 828.8 814.6 826.3 6113100 826.3
2016-07-25 826.4 842 824.3 829.1 4957800 829.1
2016-07-26 820 825.7 794.1 802 5833400 802
2016-07-27 811.9 815.8 801.1 806.8 4615300 806.8
2016-07-28 804 815.8 800.2 812.9 4541600 812.9
2016-07-29 812.8 822.2 793.1 816.6 5262500 816.6
2016-08-01 812.9 824.6 799.1 813.5 3665100 813.5
2016-08-02 791.1 795.6 766 768.7 7394300 768.7
2016-08-03 759.9 776.9 750.2 766.6 8629200 766.6
2016-08-04 781.6 791 772.2 789 6225400 789
2016-08-05 790 803.7 787.2 796.7 6566100 796.7
2016-08-08 811.7 822 810.3 822 7260900 822
2016-08-09 833.1 850 825.1 848.7 6271000 848.7
2016-08-10 833.7 846.2 828.3 841.7 5127000 841.7
2016-08-12 860 867.2 837.1 843.1 6377200 843.1
2016-08-15 842.9 852.8 842 846.2 5020600 846.2
2016-08-16 852 865.9 837.3 837.5 6492300 837.5
2016-08-17 852.5 894.7 849 891.6 10009200 891.6
2016-08-18 900.1 913 886 887.6 10211600 887.6
2016-08-19 914.7 939.2 910 931.5 9363200 931.5
2016-08-22 922.1 925.5 897.9 906.8 8582700 906.8
2016-08-23 890 895.1 881.4 886.6 7105100 886.6
2016-08-24 894.5 902.7 882 885.1 3042600 885.1
2016-08-25 878 881 867.1 871.2 5636400 871.2
2016-08-26 871.2 872.1 856.1 856.9 4191400 856.9
2016-08-29 886.7 890 870.1 872.6 4358700 872.6
2016-08-30 868.5 878.4 866.5 876.4 3161600 876.4
2016-08-31 881.8 901.7 878.5 898.4 4861600 898.4
2016-09-01 880 881.3 868.8 875 5995100 875
2016-09-02 855 871.2 845.6 869.4 5350300 869.4
2016-09-05 884.4 899 877.3 882.7 6323700 882.7
2016-09-06 881.7 885.7 856.2 858.8 6680100 858.8
2016-09-07 855.1 857.3 843.3 850.9 6700500 850.9
2016-09-08 852.9 860 850 850.1 6593200 850.1
2016-09-09 868.4 881.6 867 870.5 7307100 870.5
2016-09-12 857.1 863.8 836.4 839.9 5574500 839.9
2016-09-13 860.1 860.9 843.1 847 3790100 847
2016-09-14 825.2 833.8 821.5 830.1 5238700 830.1
2016-09-15 825 832.4 819.3 830.4 5375800 830.4
2016-09-16 826.1 839 821.9 838.7 4686900 838.7
2016-09-20 820 832.1 816.6 826.7 6109600 826.7
2016-09-21 827 851.9 814.1 849.5 6937900 849.5
2016-09-23 852 866.9 849.2 861.8 8763500 861.8
2016-09-26 855.2 860.6 840 841.8 5602500 841.8
2016-09-27 849 870.2 841.5 870.2 5936700 870.2
2016-09-28 850 859.2 846.7 857.3 5364200 857.3
2016-09-29 917.3 925.7 906.1 906.1 11960900 906.1
2016-09-30 885.8 911.6 884.2 909.2 8466000 909.2
2016-10-03 908.2 912 897.1 899.2 5594400 899.2
2016-10-04 888.1 914.3 888.1 913 4852800 913
2016-10-05 911.2 928.2 909.1 918.6 5556100 918.6
2016-10-06 933.6 956.2 933.6 950 9808200 950
2016-10-07 975 982.4 962 965.8 8245100 965.8
2016-10-11 988.9 1018 985.2 996.7 11510600 996.7
2016-10-12 966.7 996.7 966.7 992.2 7126100 992.2
2016-10-13 977.2 993.6 975 983.7 7119300 983.7
2016-10-17 1020.5 1052.5 1016.5 1045 12346600 1045
2016-10-19 1021 1025 1005 1010 7915400 1010
2016-10-20 1019.5 1029 1006 1009.5 8254400 1009.5
2016-10-21 1015 1033 1010.5 1024 7196800 1024
2016-10-24 1023.5 1026.5 1000.5 1009 4572200 1009
2016-10-25 998 1007.5 993.4 998.2 5820500 998.2
2016-10-26 977.8 989.4 973.4 986.4 6485900 986.4
2016-10-27 979.7 995.4 973 993.7 5006500 993.7
2016-10-28 993.8 1005.5 988 1002 6188400 1002
2016-10-31 980 986.3 962.6 985.6 5540400 985.6
2016-11-01 974.2 979.1 965.6 971.3 5488700 971.3
2016-11-02 950 958.9 947 955.5 5713700 955.5
2016-11-04 933 944.4 932 938.9 5896300 938.9
2016-11-07 944.5 950.8 934.1 947.3 5163300 947.3
2016-11-08 917.3 942.2 917.2 938.3 5438500 938.3
2016-11-09 954.1 966.1 882.3 899.4 8865000 899.4
2016-11-10 956 982.2 945.2 975.1 8862400 975.1
2016-11-11 980 985.4 962.1 970.3 8587000 970.3
2016-11-14 991.2 1017 982 1005 7277400 1005
2016-11-15 1020.5 1039.5 1005 1015 8170500 1015
2016-11-16 1050 1062.5 1043 1045 9680700 1045
2016-11-17 1037.5 1061.5 1032.5 1058.5 7235400 1058.5
2016-11-18 1060 1060.5 1040.5 1046.5 5850800 1046.5
2016-11-21 1068.5 1082.5 1062.5 1079.5 7184900 1079.5
2016-11-22 1106 1115 1090 1098 8596900 1098
2016-11-24 1128 1133.5 1087.5 1094 6459200 1094
2016-11-25 1095.5 1106.5 1089.5 1099 4273100 1099
2016-11-28 1073 1088.5 1065.5 1088 5997300 1088
2016-11-29 1079.5 1099 1075 1097 4861200 1097
2016-11-30 1097 1109 1083.5 1085 8295900 1085
2016-12-01 1205 1211.5 1177.5 1193 20262600 1193
2016-12-02 1182.5 1208 1174 1193.5 9768700 1193.5
2016-12-05 1185 1189 1166.5 1178 5553100 1178
2016-12-06 1199.5 1205 1168.5 1175 7251900 1175
2016-12-07 1187.5 1194.5 1174 1189 6612100 1189
2016-12-08 1208 1214 1190.5 1198.5 6337800 1198.5
2016-12-09 1216 1253 1208.5 1248 12323500 1248
2016-12-12 1303 1306 1237 1257.5 8360000 1257.5
2016-12-13 1244.5 1259 1233 1252.5 5256100 1252.5
2016-12-14 1255 1265 1246 1254.5 4346300 1254.5
2016-12-15 1240 1254.5 1218.5 1220.5 10318700 1220.5
2016-12-16 1232 1233.5 1221.5 1229 5625600 1229
2016-12-19 1228.5 1240.5 1223 1231.5 3695800 1231.5
2016-12-20 1220.5 1221.5 1191.5 1206.5 5981000 1206.5
2016-12-21 1198 1216 1187 1203.5 5061100 1203.5
2016-12-22 1208 1219.5 1196 1217 4379400 1217
2016-12-26 1217 1218.5 1191.5 1200.5 2641000 1200.5
2016-12-27 1189 1207 1181 1194.5 2733500 1194.5
2016-12-28 1196 1210 1193 1193 3613600 1193
2016-12-29 1170 1185.5 1161 1180.5 4406800 1180.5
2016-12-30 1160 1174.5 1158 1171 3407000 1171


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。