1515 日鉄鉱業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,775 | 4,785 | 4,690 | 4,730 | 68,600 | 4,730 |
| 2024-04-18 | 4,805 | 4,840 | 4,770 | 4,795 | 47,200 | 4,795 |
| 2024-04-17 | 4,990 | 5,010 | 4,810 | 4,820 | 54,300 | 4,820 |
| 2024-04-16 | 5,060 | 5,150 | 4,960 | 4,960 | 68,300 | 4,960 |
| 2024-04-15 | 5,010 | 5,160 | 5,010 | 5,130 | 85,300 | 5,130 |
| 2024-04-12 | 5,070 | 5,100 | 5,030 | 5,060 | 35,200 | 5,060 |
| 2024-04-11 | 4,995 | 5,080 | 4,985 | 5,070 | 32,100 | 5,070 |
| 2024-04-10 | 5,000 | 5,080 | 4,990 | 5,040 | 42,100 | 5,040 |
| 2024-04-09 | 4,945 | 5,080 | 4,940 | 5,010 | 66,800 | 5,010 |
| 2024-04-08 | 5,030 | 5,050 | 4,880 | 4,890 | 53,300 | 4,890 |
| 2024-04-05 | 4,900 | 5,010 | 4,900 | 5,000 | 81,600 | 5,000 |
| 2024-04-04 | 4,880 | 5,020 | 4,850 | 4,965 | 89,900 | 4,965 |
| 2024-04-03 | 4,810 | 4,845 | 4,765 | 4,830 | 81,000 | 4,830 |
| 2024-04-02 | 4,830 | 4,890 | 4,815 | 4,845 | 56,000 | 4,845 |
| 2024-04-01 | 4,975 | 4,975 | 4,810 | 4,815 | 93,200 | 4,815 |
| 2024-03-29 | 4,920 | 4,985 | 4,900 | 4,945 | 90,500 | 4,945 |
| 2024-03-28 | 4,950 | 5,000 | 4,865 | 4,870 | 71,700 | 4,870 |
| 2024-03-27 | 5,000 | 5,060 | 4,980 | 5,030 | 77,400 | 5,030 |
| 2024-03-26 | 4,980 | 5,040 | 4,950 | 5,000 | 43,100 | 5,000 |
| 2024-03-25 | 5,130 | 5,130 | 4,975 | 4,975 | 115,300 | 4,975 |
| 2024-03-22 | 5,200 | 5,220 | 5,120 | 5,130 | 49,700 | 5,130 |
| 2024-03-21 | 5,250 | 5,260 | 5,200 | 5,230 | 51,600 | 5,230 |
| 2024-03-19 | 5,180 | 5,230 | 5,140 | 5,200 | 50,000 | 5,200 |
| 2024-03-18 | 5,160 | 5,180 | 5,100 | 5,150 | 39,300 | 5,150 |
| 2024-03-15 | 5,070 | 5,130 | 5,050 | 5,110 | 32,000 | 5,110 |
| 2024-03-14 | 5,000 | 5,100 | 4,970 | 5,070 | 46,700 | 5,070 |
| 2024-03-13 | 5,050 | 5,050 | 4,900 | 4,945 | 24,100 | 4,945 |
| 2024-03-12 | 4,920 | 4,990 | 4,825 | 4,985 | 58,600 | 4,985 |
| 2024-03-11 | 5,050 | 5,050 | 4,870 | 4,940 | 81,900 | 4,940 |
| 2024-03-08 | 5,040 | 5,130 | 5,010 | 5,090 | 56,900 | 5,090 |
| 2024-03-07 | 5,060 | 5,170 | 5,060 | 5,090 | 35,100 | 5,090 |
| 2024-03-06 | 5,050 | 5,080 | 5,030 | 5,050 | 27,300 | 5,050 |
| 2024-03-05 | 5,020 | 5,100 | 5,020 | 5,090 | 24,800 | 5,090 |
| 2024-03-04 | 5,090 | 5,220 | 5,010 | 5,020 | 45,000 | 5,020 |
| 2024-03-01 | 5,020 | 5,050 | 4,985 | 5,040 | 44,900 | 5,040 |
| 2024-02-29 | 5,130 | 5,210 | 4,980 | 5,000 | 91,600 | 5,000 |
| 2024-02-28 | 5,140 | 5,180 | 5,120 | 5,130 | 22,200 | 5,130 |
| 2024-02-27 | 5,190 | 5,210 | 5,120 | 5,140 | 28,200 | 5,140 |
| 2024-02-26 | 5,180 | 5,220 | 5,120 | 5,170 | 58,600 | 5,170 |
| 2024-02-22 | 5,230 | 5,230 | 5,130 | 5,180 | 22,900 | 5,180 |
| 2024-02-21 | 5,100 | 5,170 | 5,090 | 5,170 | 19,800 | 5,170 |
| 2024-02-20 | 5,160 | 5,190 | 5,130 | 5,160 | 24,900 | 5,160 |
| 2024-02-19 | 5,100 | 5,180 | 5,060 | 5,150 | 29,900 | 5,150 |
| 2024-02-16 | 5,050 | 5,180 | 5,040 | 5,100 | 48,300 | 5,100 |
| 2024-02-15 | 4,965 | 5,030 | 4,910 | 5,010 | 44,300 | 5,010 |
| 2024-02-14 | 4,905 | 4,910 | 4,830 | 4,895 | 30,100 | 4,895 |
| 2024-02-13 | 4,885 | 4,975 | 4,840 | 4,960 | 47,000 | 4,960 |
| 2024-02-09 | 4,950 | 4,950 | 4,820 | 4,820 | 60,300 | 4,820 |
| 2024-02-08 | 5,050 | 5,050 | 4,920 | 4,945 | 101,600 | 4,945 |
| 2024-02-07 | 5,000 | 5,200 | 4,985 | 5,150 | 79,100 | 5,150 |
| 2024-02-06 | 5,210 | 5,220 | 5,010 | 5,010 | 96,600 | 5,010 |
| 2024-02-05 | 5,290 | 5,290 | 5,210 | 5,270 | 27,800 | 5,270 |
| 2024-02-02 | 5,270 | 5,290 | 5,180 | 5,260 | 24,600 | 5,260 |
| 2024-02-01 | 5,260 | 5,300 | 5,210 | 5,240 | 29,600 | 5,240 |
| 2024-01-31 | 5,200 | 5,300 | 5,170 | 5,300 | 19,500 | 5,300 |
| 2024-01-30 | 5,300 | 5,320 | 5,250 | 5,250 | 17,200 | 5,250 |
| 2024-01-29 | 5,260 | 5,310 | 5,230 | 5,280 | 28,900 | 5,280 |
| 2024-01-26 | 5,240 | 5,250 | 5,160 | 5,170 | 25,800 | 5,170 |
| 2024-01-25 | 5,200 | 5,260 | 5,180 | 5,250 | 27,900 | 5,250 |
| 2024-01-24 | 5,250 | 5,270 | 5,150 | 5,170 | 31,200 | 5,170 |
| 2024-01-23 | 5,350 | 5,350 | 5,240 | 5,250 | 38,900 | 5,250 |
| 2024-01-22 | 5,350 | 5,370 | 5,310 | 5,350 | 14,200 | 5,350 |
| 2024-01-19 | 5,330 | 5,340 | 5,260 | 5,340 | 25,800 | 5,340 |
| 2024-01-18 | 5,260 | 5,320 | 5,250 | 5,280 | 20,700 | 5,280 |
| 2024-01-17 | 5,360 | 5,420 | 5,260 | 5,260 | 27,400 | 5,260 |
| 2024-01-16 | 5,560 | 5,560 | 5,350 | 5,380 | 20,600 | 5,380 |
| 2024-01-15 | 5,400 | 5,560 | 5,400 | 5,500 | 41,600 | 5,500 |
| 2024-01-12 | 5,400 | 5,450 | 5,360 | 5,390 | 21,600 | 5,390 |
| 2024-01-11 | 5,350 | 5,430 | 5,350 | 5,400 | 24,700 | 5,400 |
| 2024-01-10 | 5,350 | 5,380 | 5,310 | 5,340 | 19,400 | 5,340 |
| 2024-01-09 | 5,210 | 5,330 | 5,210 | 5,330 | 30,000 | 5,330 |
| 2024-01-05 | 5,250 | 5,320 | 5,180 | 5,180 | 32,500 | 5,180 |
| 2024-01-04 | 5,180 | 5,220 | 5,100 | 5,200 | 32,600 | 5,200 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.2株
