1515 日鉄鉱業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-276,7006,7906,6406,69034,7006,690
2021-09-246,7206,7806,6206,67030,2006,670
2021-09-226,5006,5706,3706,54041,1006,540
2021-09-216,5906,7306,5706,58032,5006,580
2021-09-176,9306,9606,8206,85044,3006,850
2021-09-167,0307,0406,8006,90025,1006,900
2021-09-157,1007,1006,9006,93026,6006,930
2021-09-147,1807,2007,0607,18036,6007,180
2021-09-137,1507,2707,0307,27035,0007,270
2021-09-106,8607,2006,8607,20061,3007,200
2021-09-096,7406,7606,6706,76021,3006,760
2021-09-086,6706,8506,6306,77043,2006,770
2021-09-076,6006,7006,5606,66022,5006,660
2021-09-066,6506,6806,5806,63011,5006,630
2021-09-036,6006,6406,5106,55033,6006,550
2021-09-026,5506,5806,4306,50020,0006,500
2021-09-016,7706,7706,5706,61013,9006,610
2021-08-316,5106,7206,5006,67034,0006,670
2021-08-306,5006,5406,4506,53020,5006,530
2021-08-276,3206,3606,2406,30011,9006,300
2021-08-266,3506,4006,2506,33018,4006,330
2021-08-256,2906,4806,2906,38017,1006,380
2021-08-246,1606,2906,1606,27014,2006,270
2021-08-236,1606,1606,0706,10019,4006,100
2021-08-206,3706,3706,0506,10033,3006,100
2021-08-196,6006,6006,3706,37045,9006,370
2021-08-186,6106,7306,5706,73026,9006,730
2021-08-176,6606,7206,6406,65013,5006,650
2021-08-166,6806,7206,6006,64024,6006,640
2021-08-136,6206,7206,6206,71017,0006,710
2021-08-126,6506,7306,6106,61025,9006,610
2021-08-116,3806,6306,3606,63046,0006,630
2021-08-106,4306,4606,3206,32038,6006,320
2021-08-066,5206,5206,3306,46032,2006,460
2021-08-056,7206,7206,4106,52075,5006,520
2021-08-046,2606,5706,2306,56090,4006,560
2021-08-036,1406,1706,0506,1009,6006,100
2021-08-026,1206,1706,1206,17012,8006,170
2021-07-306,0906,1606,0006,00023,3006,000
2021-07-296,0706,1106,0006,08021,3006,080
2021-07-285,9506,0905,9405,97038,0005,970
2021-07-275,9406,0905,9106,05047,5006,050
2021-07-265,7805,8505,7405,85024,2005,850
2021-07-215,6005,6905,5305,68029,9005,680
2021-07-205,7005,7005,5305,55033,0005,550
2021-07-195,8105,8405,6805,79034,9005,790
2021-07-165,7905,9505,7805,86024,1005,860
2021-07-155,9905,9905,8205,83020,0005,830
2021-07-145,9406,0805,9005,99045,6005,990
2021-07-135,9406,0605,9205,97031,2005,970
2021-07-125,8205,9605,7605,91064,7005,910
2021-07-095,6705,7005,5405,65038,3005,650
2021-07-085,8205,8505,7505,75019,6005,750
2021-07-075,7605,7905,6805,75018,3005,750
2021-07-065,8005,9205,7905,86021,1005,860
2021-07-055,8205,8205,7305,74014,4005,740
2021-07-025,7605,8405,7005,84018,9005,840
2021-07-015,7505,8105,7205,76018,3005,760
2021-06-305,8005,8705,7505,75018,3005,750
2021-06-295,9205,9205,7605,77012,0005,770
2021-06-285,9905,9905,9105,9407,7005,940
2021-06-256,0206,0305,9105,91023,1005,910
2021-06-245,9606,0305,9105,99034,1005,990
2021-06-235,9306,0305,8605,93032,9005,930
2021-06-225,9706,0505,9205,95035,8005,950
2021-06-215,8605,9205,8205,87042,0005,870
2021-06-186,0806,0805,9405,97035,5005,970
2021-06-176,0806,1506,0206,12021,6006,120
2021-06-166,2306,2406,1006,10017,4006,100
2021-06-156,3206,3306,2206,24014,0006,240
2021-06-146,4306,4306,3206,32016,6006,320
2021-06-116,5206,5206,3706,43023,0006,430
2021-06-106,2006,4706,2006,44028,2006,440
2021-06-096,3006,3906,2606,27011,8006,270
2021-06-086,2406,3506,2206,3008,4006,300
2021-06-076,4706,4706,2606,26025,2006,260
2021-06-046,5506,6106,3806,44028,4006,440
2021-06-036,6206,6206,4706,55025,1006,550
2021-06-026,5206,6406,4506,58053,2006,580
2021-06-016,3506,5206,3306,50043,9006,500
2021-05-316,3806,4406,2006,25038,4006,250
2021-05-286,1706,2806,1406,28045,8006,280
2021-05-275,8506,0905,8506,02051,2006,020
2021-05-266,0606,0805,8905,90038,3005,900
2021-05-256,0806,1406,0306,06026,9006,060
2021-05-246,2506,2706,0606,06048,4006,060
2021-05-216,4306,4406,2706,28035,4006,280
2021-05-206,4706,5506,4006,40027,8006,400
2021-05-196,4006,5806,4006,52048,9006,520
2021-05-186,3006,3606,2106,29046,4006,290
2021-05-176,4706,4806,2006,20036,9006,200
2021-05-146,5606,5906,4606,46037,1006,460
2021-05-136,6906,7106,4106,43054,4006,430
2021-05-126,7906,8606,6106,79051,0006,790
2021-05-116,7906,9506,5906,64072,0006,640
2021-05-107,2507,4806,7706,890120,6006,890
2021-05-077,0907,2407,0707,17042,0007,170
2021-05-067,1107,1607,0307,09043,3007,090
2021-04-306,8906,9906,8406,97049,9006,970
2021-04-286,9106,9206,7506,79032,9006,790
2021-04-276,7307,0606,7006,88063,0006,880
2021-04-266,7006,7106,5806,67026,3006,670
2021-04-236,5706,6706,5106,61022,2006,610
2021-04-226,5406,5906,4606,53016,4006,530
2021-04-216,5806,6306,4106,45034,0006,450
2021-04-206,7206,7506,6306,68034,6006,680
2021-04-196,7506,8806,7506,82032,4006,820
2021-04-166,8906,9206,7606,78024,9006,780
2021-04-156,6906,8206,6906,80025,9006,800
2021-04-146,7506,7506,6106,62032,9006,620
2021-04-136,6006,7406,5806,70018,8006,700
2021-04-126,6906,6906,5906,6107,4006,610
2021-04-096,5806,6606,5306,61028,6006,610
2021-04-086,7406,8406,6206,68025,5006,680
2021-04-076,5606,8106,4906,81025,7006,810
2021-04-066,8006,8306,5606,61030,3006,610
2021-04-056,7006,9506,6506,78029,7006,780
2021-04-026,8106,8306,5906,68010,0006,680
2021-04-016,8106,9506,7006,71026,8006,710
2021-03-316,8506,8906,6806,81062,0006,810
2021-03-306,9307,0006,7406,95053,0006,950
2021-03-297,1107,1106,8606,96056,7006,960
2021-03-267,1207,1306,9506,99025,2006,990
2021-03-256,9007,1206,9007,07039,6007,070
2021-03-246,9307,0206,8206,89031,4006,890
2021-03-237,3807,3807,0107,01035,9007,010
2021-03-227,3007,3907,1907,31035,7007,310
2021-03-197,1907,4607,1907,39076,0007,390
2021-03-187,2007,2807,1207,20050,4007,200
2021-03-177,1607,1606,9507,08022,5007,080
2021-03-167,1807,1806,9907,05041,3007,050
2021-03-156,9907,2306,9707,20064,2007,200
2021-03-126,8106,9206,7406,89046,1006,890
2021-03-116,6006,8306,6006,82031,7006,820
2021-03-106,4406,5906,4106,54056,1006,540
2021-03-096,7106,7406,4106,54048,1006,540
2021-03-086,5706,7106,5706,67028,9006,670
2021-03-056,7006,7006,2706,51081,6006,510
2021-03-046,8706,9706,7506,80066,7006,800
2021-03-036,7806,9206,7106,86050,4006,860
2021-03-026,7306,8606,6306,80060,7006,800
2021-03-016,6506,6906,4706,59064,9006,590
2021-02-266,4406,7706,4106,700128,1006,700
2021-02-256,1006,6006,1006,450128,8006,450
2021-02-246,0906,1905,8505,94052,9005,940
2021-02-225,8005,9905,7505,99033,9005,990
2021-02-195,6505,7305,6105,65021,3005,650
2021-02-185,5705,7505,5705,70052,3005,700
2021-02-175,4705,6205,4705,55035,7005,550
2021-02-165,5205,5505,4005,44027,0005,440
2021-02-155,4805,5405,4605,50019,0005,500
2021-02-125,6505,6505,4305,43031,4005,430
2021-02-105,6205,6905,5105,66034,5005,660
2021-02-095,6305,7205,4805,62087,6005,620
2021-02-085,4105,6605,2705,63085,4005,630
2021-02-055,4505,6205,3305,390114,3005,390
2021-02-045,3205,5005,2605,46045,3005,460
2021-02-035,4205,4205,2605,38064,0005,380
2021-02-025,4005,5205,3405,42042,2005,420
2021-02-015,3905,5105,3605,38058,8005,380
2021-01-295,6105,6805,5005,52052,9005,520
2021-01-285,6905,8205,6105,70044,8005,700
2021-01-275,7705,8905,7305,81055,0005,810
2021-01-265,7705,7805,6205,68043,3005,680
2021-01-255,8005,8505,7005,76031,2005,760
2021-01-225,8405,9005,7605,79027,6005,790
2021-01-215,9606,0005,8805,94021,1005,940
2021-01-206,0006,0505,9305,98033,9005,980
2021-01-196,0506,1105,9706,00023,1006,000
2021-01-186,0606,1305,9506,09040,5006,090
2021-01-156,0506,2405,9706,12037,6006,120
2021-01-146,2206,2706,0006,13050,2006,130
2021-01-136,2706,3606,1706,22023,4006,220
2021-01-126,2606,2706,1406,27029,8006,270
2021-01-086,1706,4006,1306,31069,8006,310
2021-01-076,0506,2205,9706,14054,9006,140
2021-01-065,9906,1105,8905,95035,0005,950
2021-01-055,9106,0105,8605,99018,1005,990
2021-01-046,1406,1405,8105,96036,1005,960

分割・併合履歴 : [2016-09-28]1株→0.1株 [1991-03-26]1株→1.2株