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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4,350 | 4,380 | 4,315 | 4,315 | 18,400 | 4,315 |
| 2024-10-22 | 4,385 | 4,385 | 4,325 | 4,340 | 29,800 | 4,340 |
| 2024-10-21 | 4,445 | 4,500 | 4,385 | 4,385 | 21,100 | 4,385 |
| 2024-10-18 | 4,450 | 4,490 | 4,445 | 4,475 | 14,600 | 4,475 |
| 2024-10-17 | 4,490 | 4,520 | 4,450 | 4,450 | 23,900 | 4,450 |
| 2024-10-16 | 4,450 | 4,500 | 4,405 | 4,460 | 27,400 | 4,460 |
| 2024-10-15 | 4,475 | 4,515 | 4,435 | 4,500 | 35,500 | 4,500 |
| 2024-10-11 | 4,470 | 4,520 | 4,455 | 4,475 | 21,100 | 4,475 |
| 2024-10-10 | 4,435 | 4,490 | 4,425 | 4,435 | 31,400 | 4,435 |
| 2024-10-09 | 4,405 | 4,455 | 4,360 | 4,410 | 18,700 | 4,410 |
| 2024-10-08 | 4,450 | 4,470 | 4,400 | 4,400 | 29,300 | 4,400 |
| 2024-10-07 | 4,520 | 4,550 | 4,465 | 4,475 | 25,900 | 4,475 |
| 2024-10-04 | 4,490 | 4,505 | 4,425 | 4,455 | 58,500 | 4,455 |
| 2024-10-03 | 4,450 | 4,530 | 4,420 | 4,420 | 66,600 | 4,420 |
| 2024-10-02 | 4,295 | 4,385 | 4,295 | 4,335 | 43,400 | 4,335 |
| 2024-10-01 | 4,300 | 4,330 | 4,255 | 4,285 | 21,500 | 4,285 |
| 2024-09-30 | 4,250 | 4,315 | 4,235 | 4,270 | 30,500 | 4,270 |
| 2024-09-27 | 4,450 | 4,455 | 4,405 | 4,445 | 54,000 | 4,445 |
| 2024-09-26 | 4,350 | 4,440 | 4,340 | 4,430 | 41,400 | 4,430 |
| 2024-09-25 | 4,325 | 4,380 | 4,285 | 4,345 | 36,900 | 4,345 |
| 2024-09-24 | 4,270 | 4,285 | 4,225 | 4,255 | 30,400 | 4,255 |
| 2024-09-20 | 4,285 | 4,285 | 4,200 | 4,210 | 46,300 | 4,210 |
| 2024-09-19 | 4,160 | 4,225 | 4,150 | 4,195 | 32,300 | 4,195 |
| 2024-09-18 | 4,180 | 4,195 | 4,100 | 4,145 | 20,100 | 4,145 |
| 2024-09-17 | 4,170 | 4,200 | 4,105 | 4,155 | 24,200 | 4,155 |
| 2024-09-13 | 4,145 | 4,180 | 4,135 | 4,155 | 23,300 | 4,155 |
| 2024-09-12 | 4,150 | 4,175 | 4,085 | 4,120 | 26,300 | 4,120 |
| 2024-09-11 | 4,055 | 4,105 | 4,015 | 4,040 | 25,000 | 4,040 |
| 2024-09-10 | 4,125 | 4,170 | 4,100 | 4,120 | 18,800 | 4,120 |
| 2024-09-09 | 4,070 | 4,150 | 4,010 | 4,125 | 38,800 | 4,125 |
| 2024-09-06 | 4,305 | 4,305 | 4,180 | 4,210 | 22,500 | 4,210 |
| 2024-09-05 | 4,250 | 4,315 | 4,200 | 4,275 | 28,600 | 4,275 |
| 2024-09-04 | 4,370 | 4,385 | 4,250 | 4,280 | 63,100 | 4,280 |
| 2024-09-03 | 4,475 | 4,545 | 4,455 | 4,540 | 30,600 | 4,540 |
| 2024-09-02 | 4,500 | 4,505 | 4,380 | 4,425 | 16,500 | 4,425 |
| 2024-08-30 | 4,430 | 4,475 | 4,410 | 4,455 | 18,900 | 4,455 |
| 2024-08-29 | 4,410 | 4,435 | 4,365 | 4,390 | 20,900 | 4,390 |
| 2024-08-28 | 4,400 | 4,435 | 4,390 | 4,415 | 17,300 | 4,415 |
| 2024-08-27 | 4,395 | 4,480 | 4,385 | 4,455 | 30,000 | 4,455 |
| 2024-08-26 | 4,385 | 4,410 | 4,315 | 4,360 | 28,700 | 4,360 |
| 2024-08-23 | 4,390 | 4,400 | 4,330 | 4,370 | 18,600 | 4,370 |
| 2024-08-22 | 4,400 | 4,420 | 4,365 | 4,390 | 24,500 | 4,390 |
| 2024-08-21 | 4,380 | 4,400 | 4,360 | 4,400 | 10,700 | 4,400 |
| 2024-08-20 | 4,445 | 4,470 | 4,390 | 4,400 | 16,800 | 4,400 |
| 2024-08-19 | 4,455 | 4,475 | 4,375 | 4,375 | 33,600 | 4,375 |
| 2024-08-16 | 4,400 | 4,495 | 4,385 | 4,475 | 63,500 | 4,475 |
| 2024-08-15 | 4,290 | 4,325 | 4,250 | 4,295 | 43,100 | 4,295 |
| 2024-08-14 | 4,275 | 4,315 | 4,215 | 4,295 | 63,500 | 4,295 |
| 2024-08-13 | 4,210 | 4,315 | 4,200 | 4,280 | 70,100 | 4,280 |
| 2024-08-09 | 4,120 | 4,155 | 4,050 | 4,120 | 63,300 | 4,120 |
| 2024-08-08 | 4,050 | 4,090 | 3,970 | 4,035 | 75,000 | 4,035 |
| 2024-08-07 | 4,080 | 4,225 | 3,985 | 4,120 | 124,200 | 4,120 |
| 2024-08-06 | 3,950 | 4,310 | 3,950 | 4,290 | 81,200 | 4,290 |
| 2024-08-05 | 4,130 | 4,130 | 3,670 | 3,740 | 88,100 | 3,740 |
| 2024-08-02 | 4,565 | 4,565 | 4,355 | 4,370 | 58,600 | 4,370 |
| 2024-08-01 | 4,785 | 4,785 | 4,605 | 4,635 | 29,900 | 4,635 |
| 2024-07-31 | 4,625 | 4,800 | 4,600 | 4,785 | 46,000 | 4,785 |
| 2024-07-30 | 4,685 | 4,710 | 4,635 | 4,645 | 29,300 | 4,645 |
| 2024-07-29 | 4,700 | 4,755 | 4,700 | 4,740 | 24,600 | 4,740 |
| 2024-07-26 | 4,605 | 4,705 | 4,600 | 4,650 | 34,400 | 4,650 |
| 2024-07-25 | 4,655 | 4,675 | 4,565 | 4,580 | 72,300 | 4,580 |
| 2024-07-24 | 4,750 | 4,780 | 4,705 | 4,710 | 38,500 | 4,710 |
| 2024-07-23 | 4,810 | 4,840 | 4,740 | 4,750 | 50,300 | 4,750 |
| 2024-07-22 | 4,895 | 4,900 | 4,780 | 4,780 | 44,900 | 4,780 |
| 2024-07-19 | 4,950 | 4,950 | 4,810 | 4,870 | 86,500 | 4,870 |
| 2024-07-18 | 5,000 | 5,010 | 4,940 | 4,950 | 53,700 | 4,950 |
| 2024-07-17 | 4,990 | 5,040 | 4,985 | 5,030 | 22,900 | 5,030 |
| 2024-07-16 | 5,030 | 5,050 | 4,970 | 4,975 | 37,000 | 4,975 |
| 2024-07-12 | 5,010 | 5,080 | 5,010 | 5,020 | 21,100 | 5,020 |
| 2024-07-11 | 5,070 | 5,080 | 5,010 | 5,050 | 35,700 | 5,050 |
| 2024-07-10 | 5,070 | 5,090 | 5,010 | 5,040 | 27,500 | 5,040 |
| 2024-07-09 | 5,090 | 5,120 | 5,010 | 5,070 | 37,400 | 5,070 |
| 2024-07-08 | 5,070 | 5,160 | 5,070 | 5,110 | 20,400 | 5,110 |
| 2024-07-05 | 5,200 | 5,240 | 5,140 | 5,160 | 27,900 | 5,160 |
| 2024-07-04 | 5,130 | 5,230 | 5,120 | 5,210 | 29,300 | 5,210 |
| 2024-07-03 | 5,060 | 5,080 | 5,020 | 5,080 | 18,900 | 5,080 |
| 2024-07-02 | 5,080 | 5,110 | 5,050 | 5,080 | 28,100 | 5,080 |
| 2024-07-01 | 5,150 | 5,150 | 5,000 | 5,030 | 25,700 | 5,030 |
| 2024-06-28 | 5,150 | 5,160 | 5,080 | 5,090 | 14,000 | 5,090 |
| 2024-06-27 | 5,090 | 5,130 | 5,080 | 5,090 | 19,600 | 5,090 |
| 2024-06-26 | 5,100 | 5,100 | 5,050 | 5,080 | 16,900 | 5,080 |
| 2024-06-25 | 5,110 | 5,120 | 5,080 | 5,110 | 19,300 | 5,110 |
| 2024-06-24 | 5,050 | 5,110 | 5,050 | 5,070 | 25,700 | 5,070 |
| 2024-06-21 | 5,060 | 5,130 | 4,995 | 5,050 | 76,800 | 5,050 |
| 2024-06-20 | 5,010 | 5,050 | 5,000 | 5,030 | 12,100 | 5,030 |
| 2024-06-19 | 5,080 | 5,100 | 5,010 | 5,020 | 15,000 | 5,020 |
| 2024-06-18 | 5,050 | 5,080 | 5,010 | 5,040 | 16,800 | 5,040 |
| 2024-06-17 | 5,230 | 5,240 | 5,010 | 5,040 | 47,300 | 5,040 |
| 2024-06-14 | 5,130 | 5,300 | 5,130 | 5,250 | 45,700 | 5,250 |
| 2024-06-13 | 5,270 | 5,270 | 5,140 | 5,180 | 46,400 | 5,180 |
| 2024-06-12 | 5,200 | 5,330 | 5,200 | 5,280 | 41,500 | 5,280 |
| 2024-06-11 | 5,280 | 5,310 | 5,200 | 5,240 | 25,100 | 5,240 |
| 2024-06-10 | 5,240 | 5,270 | 5,200 | 5,240 | 19,400 | 5,240 |
| 2024-06-07 | 5,270 | 5,300 | 5,240 | 5,260 | 21,900 | 5,260 |
| 2024-06-06 | 5,170 | 5,300 | 5,170 | 5,190 | 40,200 | 5,190 |
| 2024-06-05 | 5,240 | 5,280 | 5,090 | 5,090 | 44,500 | 5,090 |
| 2024-06-04 | 5,260 | 5,360 | 5,220 | 5,270 | 27,700 | 5,270 |
| 2024-06-03 | 5,350 | 5,350 | 5,240 | 5,280 | 19,000 | 5,280 |
| 2024-05-31 | 5,220 | 5,300 | 5,180 | 5,290 | 47,800 | 5,290 |
| 2024-05-30 | 5,120 | 5,210 | 5,050 | 5,180 | 40,300 | 5,180 |
| 2024-05-29 | 5,190 | 5,270 | 5,160 | 5,160 | 26,600 | 5,160 |
| 2024-05-28 | 5,210 | 5,240 | 5,160 | 5,160 | 26,400 | 5,160 |
| 2024-05-27 | 5,190 | 5,230 | 5,100 | 5,190 | 59,500 | 5,190 |
| 2024-05-24 | 5,030 | 5,250 | 4,990 | 5,240 | 94,400 | 5,240 |
| 2024-05-23 | 5,160 | 5,180 | 5,030 | 5,100 | 117,800 | 5,100 |
| 2024-05-22 | 5,710 | 5,760 | 5,360 | 5,360 | 130,200 | 5,360 |
| 2024-05-21 | 5,490 | 5,860 | 5,390 | 5,790 | 197,900 | 5,790 |
| 2024-05-20 | 5,180 | 5,500 | 5,130 | 5,390 | 142,700 | 5,390 |
| 2024-05-17 | 4,980 | 5,090 | 4,940 | 5,080 | 36,400 | 5,080 |
| 2024-05-16 | 5,120 | 5,130 | 4,985 | 5,010 | 60,900 | 5,010 |
| 2024-05-15 | 5,120 | 5,180 | 4,995 | 5,030 | 42,900 | 5,030 |
| 2024-05-14 | 4,915 | 5,140 | 4,915 | 5,040 | 115,500 | 5,040 |
| 2024-05-13 | 4,825 | 5,080 | 4,795 | 4,985 | 203,200 | 4,985 |
| 2024-05-10 | 4,800 | 4,835 | 4,760 | 4,825 | 45,700 | 4,825 |
| 2024-05-09 | 4,775 | 4,835 | 4,765 | 4,785 | 31,600 | 4,785 |
| 2024-05-08 | 4,800 | 4,860 | 4,775 | 4,775 | 46,000 | 4,775 |
| 2024-05-07 | 4,855 | 4,855 | 4,750 | 4,800 | 36,600 | 4,800 |
| 2024-05-02 | 4,820 | 4,845 | 4,795 | 4,830 | 28,500 | 4,830 |
| 2024-05-01 | 4,875 | 4,880 | 4,785 | 4,815 | 63,500 | 4,815 |
| 2024-04-30 | 4,860 | 5,020 | 4,845 | 4,985 | 100,100 | 4,985 |
| 2024-04-26 | 4,680 | 4,855 | 4,615 | 4,825 | 98,900 | 4,825 |
| 2024-04-25 | 4,695 | 4,715 | 4,625 | 4,625 | 80,800 | 4,625 |
| 2024-04-24 | 4,705 | 4,740 | 4,700 | 4,725 | 52,700 | 4,725 |
| 2024-04-23 | 4,780 | 4,780 | 4,700 | 4,730 | 51,900 | 4,730 |
| 2024-04-22 | 4,805 | 4,825 | 4,700 | 4,720 | 79,700 | 4,720 |
| 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
