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
2017-01-04 1182.5 1201 1180 1190 5927100 1190
2017-01-05 1186 1187 1148.5 1168 8302500 1168
2017-01-06 1139 1158.5 1131 1153.5 7737100 1153.5
2017-01-10 1141.5 1153 1136 1136 4807700 1136
2017-01-11 1140.5 1156.5 1133.5 1151.5 5587400 1151.5
2017-01-12 1143 1156.5 1134.5 1145.5 4831300 1145.5
2017-01-13 1130.5 1152.5 1130.5 1150.5 5257000 1150.5
2017-01-16 1144.5 1150 1127 1131.5 3200200 1131.5
2017-01-17 1136 1138 1117 1122 3625500 1122
2017-01-18 1116 1146.5 1112 1143 5458900 1143
2017-01-19 1143 1147 1128 1137 5497900 1137
2017-01-20 1142 1168 1142 1153 5285900 1153
2017-01-23 1136 1146.5 1130.5 1139.5 3346100 1139.5
2017-01-24 1125.5 1132 1111 1118.5 5355000 1118.5
2017-01-25 1129 1135 1120 1123.5 3524700 1123.5
2017-01-26 1135 1135 1059.5 1087 13356900 1087
2017-01-27 1117 1146 1113.5 1127 8386900 1127
2017-01-30 1110 1130.5 1108 1130 4409800 1130
2017-01-31 1105 1121.5 1104 1110.5 4164800 1110.5
2017-02-01 1105 1113.5 1093 1113 3350200 1113
2017-02-02 1092 1098.5 1078.5 1083.5 6625300 1083.5
2017-02-03 1095 1096.5 1077.5 1085 3710800 1085
2017-02-06 1101.5 1103 1083 1089 3904100 1089
2017-02-07 1071.5 1076 1062.5 1074.5 4316000 1074.5
2017-02-08 1065 1069.5 1052 1062.5 6153700 1062.5
2017-02-09 1070 1075.5 1059 1064.5 5010700 1064.5
2017-02-10 1088.5 1119.5 1086.5 1102.5 7308200 1102.5
2017-02-13 1150 1171.5 1140.5 1156 9542400 1156
2017-02-14 1148 1155 1138 1141.5 4759600 1141.5
2017-02-15 1164 1164 1138.5 1140 4127000 1140
2017-02-16 1135.5 1142.5 1127.5 1139 3792800 1139
2017-02-17 1127.5 1136 1117.5 1127 3655500 1127
2017-02-20 1119.5 1122.5 1109.5 1118.5 3169700 1118.5
2017-02-21 1140 1149 1124 1126 2790800 1126
2017-02-22 1138 1138 1123.5 1127 3530100 1127
2017-02-23 1151.5 1156 1121 1145 8099400 1145
2017-02-24 1143.5 1162.5 1135 1147 5830000 1147
2017-02-27 1117 1129 1102 1113.5 6194100 1113.5
2017-02-28 1117 1139.5 1115 1116 6630300 1116
2017-03-01 1123.5 1129.5 1106.5 1123 6369900 1123
2017-03-02 1137 1142 1119.5 1121.5 6153500 1121.5
2017-03-03 1100 1106.5 1078.5 1095 8083300 1095
2017-03-06 1094 1104.5 1081.5 1100 4751900 1100
2017-03-07 1100 1123 1098 1121.5 5805200 1121.5
2017-03-08 1125 1125 1110.5 1114 4102400 1114
2017-03-09 1099.5 1109 1089 1100.5 5983700 1100.5
2017-03-10 1114 1116 1097 1112.5 6419700 1112.5
2017-03-13 1100.5 1114.5 1097.5 1109 4458500 1109
2017-03-14 1124 1139 1121.5 1122 5429700 1122
2017-03-15 1107 1113 1100 1106 3551900 1106
2017-03-16 1104.5 1121.5 1103 1117.5 5873400 1117.5
2017-03-17 1110.5 1122 1105 1112 4783200 1112
2017-03-21 1105.5 1113 1103 1106.5 3327100 1106.5
2017-03-22 1085 1092 1081 1083 4776700 1083
2017-03-23 1073 1096.5 1072.5 1094.5 3733900 1094.5
2017-03-24 1097.5 1099.5 1084 1092.5 4114500 1092.5
2017-03-27 1085 1091.5 1070 1076 3613100 1076
2017-03-28 1083.5 1114 1082 1095.5 5903000 1095.5
2017-03-29 1107.5 1117.5 1103 1110 5450300 1110
2017-03-30 1120.5 1139 1109.5 1113 5815200 1113
2017-03-31 1125.5 1128 1094.5 1094.5 5583500 1094.5
2017-04-03 1094.5 1106 1090 1098 4264700 1098
2017-04-04 1109 1110.5 1087 1095.5 4897400 1095.5
2017-04-05 1101.5 1108 1080.5 1081 5984800 1081
2017-04-06 1077.5 1086 1070 1083 6812600 1083
2017-04-07 1095.5 1139.5 1089 1126.5 15048000 1126.5
2017-04-10 1127 1133 1113 1122 6122800 1122
2017-04-11 1114 1118.5 1098 1113 5099700 1113
2017-04-12 1100 1107 1086 1099 4899800 1099
2017-04-13 1077 1083.5 1056 1073 8138400 1073
2017-04-14 1061 1061 1041 1054.5 5239900 1054.5
2017-04-17 1052 1056.5 1046.5 1055 4052500 1055
2017-04-18 1057 1071 1050.5 1056 3407100 1056
2017-04-19 1055 1061.5 1045.5 1051.5 5576700 1051.5
2017-04-20 1020 1043.5 1014 1038 6192200 1038
2017-04-21 1044 1052 1038.5 1050.5 4055200 1050.5
2017-04-24 1059.5 1063 1048 1051 3797400 1051
2017-04-25 1052 1062.5 1049.5 1052.5 4846700 1052.5
2017-04-26 1063.5 1078 1057 1071.5 5559200 1071.5
2017-04-27 1079.5 1079.5 1060.5 1071 4468000 1071
2017-04-28 1074 1089 1067 1068.5 3957200 1068.5
2017-05-01 1060 1065.5 1050 1060 4639600 1060
2017-05-02 1062 1071.5 1056.5 1067 3944500 1067
2017-05-08 1088.5 1113.5 1085 1099.5 8357600 1099.5
2017-05-09 1095 1097.5 1082.5 1089.5 5244000 1089.5
2017-05-10 1083.5 1097.5 1078 1096.5 3687400 1096.5
2017-05-11 1106.5 1112 1100 1105.5 4552300 1105.5
2017-05-12 1104.5 1121.5 1094.5 1111 6913100 1111
2017-05-15 1066.5 1087.5 1052.5 1087.5 9093000 1087.5
2017-05-16 1100 1102 1062 1065.5 8258200 1065.5
2017-05-17 1065.5 1069 1041 1048.5 6772900 1048.5
2017-05-18 1031 1041 1019 1033 6922500 1033
2017-05-19 1042 1057.5 1041.5 1052 6316700 1052
2017-05-22 1066 1073 1059.5 1063.5 5544100 1063.5
2017-05-23 1054 1064 1052.5 1055 3162500 1055
2017-05-24 1056 1067.5 1052 1060 4327900 1060
2017-05-25 1050.5 1057.5 1044 1051.5 3687600 1051.5
2017-05-26 1032 1037.5 1023 1030.5 6812000 1030.5
2017-05-29 1020.5 1027 1015 1016 4510900 1016
2017-05-30 1014 1023 1005.5 1019.5 3110600 1019.5
2017-05-31 1001 1018.5 988 1018.5 10388700 1018.5
2017-06-01 1011 1011.5 1000.5 1009 4596400 1009
2017-06-02 1022 1039.5 1015.5 1036.5 6403800 1036.5
2017-06-05 1023.5 1051 1018.5 1028 6424300 1028
2017-06-06 1020.5 1027 1010 1013.5 6475000 1013.5
2017-06-07 1021 1044.5 1021 1032.5 6731300 1032.5
2017-06-08 1028.5 1029.5 1014.5 1022 4907700 1022
2017-06-09 1022 1032 1017.5 1024.5 6097400 1024.5
2017-06-12 1034 1044 1026.5 1029 3616100 1029
2017-06-13 1034 1052 1034 1046 5059700 1046
2017-06-14 1041.5 1057.5 1036 1050.5 4199200 1050.5
2017-06-15 1045 1051.5 1036.5 1042 5393800 1042
2017-06-16 1044 1053 1034 1041 7235000 1041
2017-06-19 1049 1055 1045 1047 2679200 1047
2017-06-20 1054.5 1062 1051 1051 3860700 1051
2017-06-21 1037 1040.5 1028.5 1038 5808300 1038
2017-06-22 1026 1034.5 1016 1022 6009200 1022
2017-06-23 1024 1024 1013.5 1019.5 6002500 1019.5
2017-06-26 1035 1039.5 1030 1038 5153100 1038
2017-06-27 1045.5 1059 1044.5 1053 4739100 1053
2017-06-28 1050.5 1072.5 1050.5 1069 4559900 1069
2017-06-29 1070 1076.5 1063 1068.5 4452600 1068.5
2017-06-30 1069.5 1088 1069.5 1081 7160700 1081
2017-07-03 1085 1098.5 1080 1087 3729100 1087
2017-07-04 1103 1114 1095.5 1099 4618000 1099
2017-07-05 1098.5 1098.5 1079 1086 4833400 1086
2017-07-06 1065 1077.5 1061 1073 5164500 1073
2017-07-07 1065 1078 1063.5 1069 3900000 1069
2017-07-10 1075.5 1078 1063.5 1067.5 2910000 1067.5
2017-07-11 1073 1080 1067 1072 2844500 1072
2017-07-12 1072 1082.5 1069 1073.5 3012600 1073.5
2017-07-13 1094.5 1096 1079 1079.5 4321500 1079.5
2017-07-14 1080 1085.5 1076.5 1083 2957400 1083
2017-07-18 1101 1102 1086 1086.5 4280500 1086.5
2017-07-19 1082.5 1097 1080 1083.5 3250200 1083.5
2017-07-20 1097 1099 1088 1094 3025600 1094
2017-07-21 1078 1080.5 1068 1077.5 3564700 1077.5
2017-07-24 1062.5 1068.5 1057 1067 3430200 1067
2017-07-25 1062 1071 1060.5 1065 2178000 1065
2017-07-26 1080 1085 1073.5 1077.5 3532700 1077.5
2017-07-27 1078 1085.5 1073 1077.5 3114400 1077.5
2017-07-28 1078.5 1087.5 1072 1080.5 3529300 1080.5
2017-07-31 1073 1079 1067 1073 3815700 1073
2017-08-01 1075.5 1082.5 1072 1077 3115900 1077
2017-08-02 1070 1077 1067 1072 3460900 1072
2017-08-03 1073.5 1081 1069 1077.5 3870100 1077.5
2017-08-04 1069.5 1073.5 1059 1068 3241500 1068
2017-08-07 1088 1090.5 1063 1068.5 4606000 1068.5
2017-08-08 1067.5 1080 1066 1075.5 4302200 1075.5
2017-08-09 1071.5 1072 1053 1063.5 5234500 1063.5
2017-08-10 1068 1072.5 1063 1064.5 3629900 1064.5
2017-08-14 1058.5 1066.5 1057.5 1057.5 3918100 1057.5
2017-08-15 1057.5 1062 1052 1056 4061700 1056
2017-08-16 1050 1056.5 1048 1048 3274100 1048
2017-08-17 1038.5 1039 1028 1033 6108600 1033
2017-08-18 1025 1029 1023 1026 4741500 1026
2017-08-21 1035 1044.5 1033 1041 5636900 1041
2017-08-22 1033 1045.5 1030.5 1044.5 3364000 1044.5
2017-08-23 1049 1052.5 1041.5 1050.5 4874100 1050.5
2017-08-24 1055 1064 1055 1055.5 5366700 1055.5
2017-08-25 1060 1066.5 1057 1059.5 3705500 1059.5
2017-08-28 1055 1055 1045 1052.5 4170100 1052.5
2017-08-29 1040 1053.5 1038 1050 3107500 1050
2017-08-30 1048 1052.5 1040 1050 3642300 1050
2017-08-31 1055 1057.5 1050 1051 4491500 1051
2017-09-01 1058 1062.5 1051.5 1059.5 3166000 1059.5
2017-09-04 1059.5 1071 1052.5 1056.5 2927100 1056.5
2017-09-05 1054.5 1060.5 1052 1055.5 3618200 1055.5
2017-09-06 1059 1064 1053.5 1057 3894900 1057
2017-09-07 1067 1072 1062.5 1067 4067400 1067
2017-09-08 1064 1068.5 1056.5 1063 4938400 1063
2017-09-11 1064.5 1064.5 1055.5 1058 2581200 1058
2017-09-12 1068 1068.5 1061 1064 2539400 1064
2017-09-13 1071 1077.5 1066.5 1069.5 2959800 1069.5
2017-09-14 1072 1085 1072 1078.5 3384200 1078.5
2017-09-15 1080 1098.5 1079 1091.5 6370500 1091.5
2017-09-19 1098.5 1115 1096 1111.5 4675400 1111.5
2017-09-20 1122 1148 1121.5 1137.5 8815900 1137.5
2017-09-21 1162 1189 1162 1179 11524000 1179
2017-09-22 1177 1187.5 1165 1181 4772500 1181
2017-09-25 1176 1181.5 1164.5 1175.5 5723700 1175.5
2017-09-26 1206 1215 1192.5 1195 7134600 1195
2017-09-27 1187 1201 1179.5 1197.5 3371400 1197.5
2017-09-28 1213 1225 1206.5 1212 4573200 1212
2017-09-29 1206 1212 1192.5 1195.5 4134800 1195.5
2017-10-02 1183.5 1197.5 1183.5 1196.5 3251700 1196.5
2017-10-03 1189 1190.5 1166 1186 5310700 1186
2017-10-04 1174.5 1180.5 1164.5 1170.5 4486200 1170.5
2017-10-05 1166 1170.5 1157 1168.5 3036900 1168.5
2017-10-06 1171 1189.5 1171 1180 4771800 1180
2017-10-10 1168.5 1169.5 1151.5 1167 5073600 1167
2017-10-11 1168 1174.5 1163 1172 2685500 1172
2017-10-12 1162 1164 1149 1159 5113200 1159
2017-10-13 1148.5 1162 1141.5 1157.5 5082200 1157.5
2017-10-16 1169 1178.5 1163 1172.5 6328300 1172.5
2017-10-17 1177 1177.5 1157.5 1170 5658400 1170
2017-10-18 1182 1189.5 1167 1176.5 3710900 1176.5
2017-10-19 1178 1184 1174 1177 4450000 1177
2017-10-20 1173 1180 1164 1169.5 3212500 1169.5
2017-10-23 1184.5 1193 1179.5 1187 4614900 1187
2017-10-24 1183 1195 1180.5 1194 3446900 1194
2017-10-25 1202 1204 1180.5 1186.5 4444600 1186.5
2017-10-26 1176.5 1187 1165.5 1185 5640500 1185
2017-10-27 1190 1196.5 1184 1191.5 3606700 1191.5
2017-10-30 1210.5 1225 1204.5 1204.5 9013000 1204.5
2017-10-31 1202.5 1210.5 1197.5 1204.5 4645200 1204.5
2017-11-01 1205.5 1247.5 1204 1233 7227100 1233
2017-11-02 1239 1264.5 1235 1257 5363900 1257
2017-11-06 1280 1305 1272 1273 7526700 1273
2017-11-07 1300 1328 1298 1319.5 8118500 1319.5
2017-11-08 1308 1329 1304.5 1326.5 6183400 1326.5
2017-11-09 1340 1359 1329.5 1340 10104700 1340
2017-11-10 1339 1362.5 1338 1353 8425800 1353
2017-11-13 1347 1348.5 1326 1330.5 7374300 1330.5
2017-11-15 1300.5 1301 1264.5 1282 10694200 1282
2017-11-16 1272 1275 1250.5 1257.5 7164500 1257.5
2017-11-17 1266 1273.5 1253.5 1260.5 6948600 1260.5
2017-11-20 1261 1270.5 1258.5 1259.5 4466400 1259.5
2017-11-21 1268.5 1286.5 1262.5 1279.5 3948200 1279.5
2017-11-22 1292 1300 1283.5 1296 4225800 1296
2017-11-24 1306.5 1308.5 1281.5 1284 5065200 1284
2017-11-27 1296 1303.5 1273.5 1275 3498900 1275
2017-11-28 1269 1273.5 1251 1257 6586200 1257
2017-11-29 1277 1282 1254.5 1257 5329000 1257
2017-11-30 1258 1266.5 1248 1265 5866800 1265
2017-12-01 1285 1303.5 1280 1300 5561400 1300
2017-12-04 1314.5 1336.5 1309.5 1319 7608200 1319
2017-12-05 1314.5 1329 1301 1323.5 5545900 1323.5
2017-12-06 1308.5 1308.5 1276.5 1283 6633800 1283
2017-12-07 1279.5 1282.5 1246 1269.5 6557700 1269.5
2017-12-08 1266 1285.5 1266 1285 5532100 1285
2017-12-11 1288 1302 1284.5 1296.5 3070900 1296.5
2017-12-12 1305 1348 1305 1342 7656800 1342
2017-12-13 1335 1337.5 1325 1330 4271300 1330
2017-12-14 1322 1322.5 1310 1319 4308500 1319
2017-12-15 1320 1327 1302.5 1304.5 3767200 1304.5
2017-12-18 1307 1326.5 1306 1324.5 3700500 1324.5
2017-12-19 1325 1328 1311.5 1321.5 2819700 1321.5
2017-12-20 1311 1331.5 1302.5 1330 3751100 1330
2017-12-21 1340 1360.5 1338.5 1348 4621700 1348
2017-12-22 1365 1399.5 1365 1386 6188400 1386
2017-12-25 1392.5 1399.5 1383.5 1395.5 1834800 1395.5
2017-12-26 1396 1404.5 1381 1385 2278000 1385
2017-12-27 1404.5 1431.5 1403 1417 4513100 1417
2017-12-28 1411.5 1428.5 1407 1412 3093700 1412
2017-12-29 1418 1420.5 1406.5 1409 2691600 1409


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。