1515 日鉄鉱業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-255,1505,1905,0405,07022,1005,070
2020-11-245,1505,2405,0705,07019,8005,070
2020-11-204,9855,1204,9805,09020,1005,090
2020-11-194,9705,0204,8804,92013,5004,920
2020-11-185,1005,1004,9004,90019,3004,900
2020-11-175,0505,1005,0305,10016,5005,100
2020-11-165,1105,1305,0405,04017,4005,040
2020-11-135,0605,0604,9905,01015,1005,010
2020-11-125,1505,2005,1005,14014,6005,140
2020-11-115,3105,3305,1105,17027,5005,170
2020-11-105,3005,3405,1205,17020,6005,170
2020-11-095,0605,3105,0105,28023,9005,280
2020-11-065,0505,0604,9105,06020,7005,060
2020-11-054,7505,1204,6905,07046,8005,070
2020-11-044,6754,7904,5754,74031,7004,740
2020-11-024,4754,6104,4754,60516,5004,605
2020-10-304,5204,5504,4104,51520,6004,515
2020-10-294,5154,5804,4854,52011,6004,520
2020-10-284,6104,6104,4654,54531,5004,545
2020-10-274,7604,7604,5904,61525,4004,615
2020-10-264,7154,7904,6654,78526,7004,785
2020-10-234,6804,7304,5904,71522,3004,715
2020-10-224,7254,7254,5954,65011,6004,650
2020-10-214,7004,7604,6804,69016,8004,690
2020-10-204,7204,7204,5854,67524,5004,675
2020-10-194,6654,7404,6554,72012,1004,720
2020-10-164,6404,7104,5404,60516,2004,605
2020-10-154,7054,7454,6254,65014,7004,650
2020-10-144,7454,7804,6404,70523,5004,705
2020-10-134,7004,7704,6004,74518,0004,745
2020-10-124,6304,6654,5704,65010,7004,650
2020-10-094,7554,8354,5854,65047,4004,650
2020-10-084,7404,8604,6654,76523,4004,765
2020-10-074,6804,7704,6454,67022,7004,670
2020-10-064,6704,8154,6154,77517,7004,775
2020-10-054,6254,7454,6254,74017,2004,740
2020-10-024,7004,7004,5354,57517,5004,575
2020-09-304,7804,7804,6104,63514,0004,635
2020-09-294,7554,8654,6704,84025,4004,840
2020-09-284,8004,8854,6554,74037,7004,740
2020-09-254,8404,9454,7704,77552,3004,775
2020-09-244,7654,8554,7354,75521,0004,755
2020-09-234,8004,8404,7204,76018,1004,760
2020-09-184,7555,0004,7004,93526,5004,935
2020-09-174,8704,9604,8254,88016,0004,880
2020-09-165,0305,0504,7904,80523,3004,805
2020-09-155,1405,1504,9454,99527,9004,995
2020-09-144,8455,2304,8455,15040,6005,150
2020-09-114,7254,8404,7104,79032,8004,790
2020-09-104,6004,7154,5704,65529,0004,655
2020-09-094,3504,6204,3504,62027,0004,620
2020-09-084,2054,4204,2054,36013,5004,360
2020-09-074,2804,2804,1704,2105,6004,210
2020-09-044,2004,2554,2004,2103,1004,210
2020-09-034,2504,3354,2504,26011,0004,260
2020-09-024,2104,2704,1754,2309,6004,230
2020-09-014,1504,2254,1504,2104,3004,210
2020-08-314,1554,2604,1454,21011,5004,210
2020-08-284,2304,2604,1204,15017,1004,150
2020-08-274,2604,2604,1704,21010,4004,210
2020-08-264,2804,2804,2304,2403,8004,240
2020-08-254,3604,3604,3154,32011,1004,320
2020-08-244,2304,2904,1754,2907,0004,290
2020-08-214,2604,2954,2304,2306,8004,230
2020-08-204,1854,2554,1854,2108,5004,210
2020-08-194,3354,3354,2004,2306,7004,230
2020-08-184,3254,3504,3054,3107,1004,310
2020-08-174,3504,4104,3504,3757,2004,375
2020-08-144,4304,4304,3504,3509,5004,350
2020-08-134,4704,4804,3404,36014,7004,360
2020-08-124,2404,3954,2404,39511,2004,395
2020-08-114,1754,3004,1754,27512,6004,275
2020-08-074,2104,2104,0954,11511,6004,115
2020-08-064,1354,1854,1104,1707,5004,170
2020-08-054,2304,2304,0604,06512,4004,065
2020-08-044,1604,2054,1104,16010,8004,160
2020-08-034,0404,1654,0404,1556,6004,155
2020-07-314,1954,2104,0304,03010,1004,030
2020-07-304,2954,3104,2304,26511,2004,265
2020-07-294,3954,4004,3004,3108,3004,310
2020-07-284,4154,4854,3754,45010,0004,450
2020-07-274,3754,3754,2554,36523,4004,365
2020-07-224,4404,4804,3654,37518,5004,375
2020-07-214,3304,4154,2954,40010,1004,400
2020-07-204,3204,3254,2354,3155,7004,315
2020-07-174,2604,2804,2404,2604,6004,260
2020-07-164,2854,3204,2354,29512,5004,295
2020-07-154,2354,2704,1854,23516,6004,235
2020-07-144,1704,2704,1404,25015,6004,250
2020-07-134,1104,2004,1104,16016,6004,160
2020-07-104,1954,1954,1054,10510,2004,105
2020-07-094,1904,2304,1754,19515,2004,195
2020-07-084,2304,2854,2104,21012,0004,210
2020-07-074,2904,2904,1904,22516,1004,225
2020-07-064,2204,2704,2054,25513,6004,255
2020-07-034,2754,3304,1854,22021,5004,220
2020-07-024,5054,5754,3254,34516,6004,345
2020-07-014,4704,5304,4654,50517,7004,505
2020-06-304,5904,6004,3854,38523,4004,385
2020-06-294,4804,5904,4354,59010,9004,590
2020-06-264,4104,4804,3904,4658,9004,465
2020-06-254,4804,4804,3954,42517,2004,425
2020-06-244,5404,5404,4504,4607,4004,460
2020-06-234,5054,5604,5054,50511,5004,505
2020-06-224,5304,5604,5004,5003,9004,500
2020-06-194,5604,5704,5154,5308,5004,530
2020-06-184,6354,6704,5004,5609,5004,560
2020-06-174,6004,6754,5904,5909,4004,590
2020-06-164,4604,5754,4004,57019,7004,570
2020-06-154,3154,4454,3154,35016,1004,350
2020-06-124,3704,4604,3454,38019,5004,380
2020-06-114,4904,5254,3754,44019,9004,440
2020-06-104,5054,5354,4704,50014,0004,500
2020-06-094,5304,5304,4354,5258,7004,525
2020-06-084,5554,5554,4304,49521,5004,495
2020-06-054,4104,4904,4104,48517,3004,485
2020-06-044,6454,6454,4554,46022,3004,460
2020-06-034,6504,6504,5854,59511,2004,595
2020-06-024,6354,6604,5754,65016,4004,650
2020-06-014,6354,6504,5654,6359,0004,635
2020-05-294,6954,7304,5254,58023,2004,580
2020-05-284,6554,7504,6154,73022,1004,730
2020-05-274,6154,6954,5904,65521,0004,655
2020-05-264,6104,6404,5704,63014,7004,630
2020-05-254,6704,6904,6004,62511,3004,625
2020-05-224,6154,6604,5804,6459,2004,645
2020-05-214,6254,7054,5654,61511,9004,615
2020-05-204,6004,6454,5704,64517,3004,645
2020-05-194,5754,6104,4554,59028,7004,590
2020-05-184,5304,5754,4304,55030,4004,550
2020-05-154,4854,5954,4604,59017,7004,590
2020-05-144,5604,5604,4654,47012,1004,470
2020-05-134,4804,6254,4804,59519,0004,595
2020-05-124,5004,5154,4254,48015,0004,480
2020-05-114,4804,5804,4804,53511,1004,535
2020-05-084,4504,5154,3854,51516,2004,515
2020-05-074,2704,4154,2704,38021,2004,380
2020-05-014,3304,3504,2304,27021,7004,270
2020-04-304,6004,6004,3904,39549,8004,395
2020-04-284,4854,5754,4454,57020,2004,570
2020-04-274,4204,5304,3854,50027,9004,500
2020-04-244,3304,3754,2454,35022,8004,350
2020-04-234,1404,2904,1404,29014,2004,290
2020-04-224,0954,1704,0904,14022,8004,140
2020-04-214,0404,1654,0154,16510,9004,165
2020-04-204,1104,1604,0404,11023,6004,110
2020-04-174,3004,3204,1804,18022,3004,180
2020-04-164,1354,3104,1354,30518,6004,305
2020-04-154,1804,2204,1204,13527,4004,135
2020-04-144,1204,2554,1204,17525,7004,175
2020-04-134,3954,3954,1804,18520,5004,185
2020-04-104,4004,5804,3654,46520,3004,465
2020-04-094,3204,4304,2504,40019,5004,400
2020-04-084,2654,3954,2654,32023,2004,320
2020-04-074,2104,2804,0504,28044,3004,280
2020-04-064,0404,2004,0404,16030,8004,160
2020-04-034,1004,2104,0804,11025,9004,110
2020-04-024,0104,1854,0104,12517,2004,125
2020-04-014,2354,2704,0854,14023,9004,140
2020-03-314,5254,5254,1854,23521,8004,235
2020-03-304,3904,5504,2804,52525,3004,525
2020-03-274,5504,6454,3904,64549,1004,645
2020-03-264,2904,4254,1504,41034,0004,410
2020-03-254,1804,3254,0554,31032,0004,310
2020-03-244,2154,2403,9154,04028,5004,040
2020-03-233,9154,1553,8604,12049,5004,120
2020-03-193,9004,1353,5753,915102,1003,915
2020-03-183,8503,9753,8103,88552,6003,885
2020-03-173,3253,8153,3253,78056,3003,780
2020-03-163,6203,6803,4903,49036,7003,490
2020-03-133,4453,7003,4103,58058,8003,580
2020-03-123,5903,6903,5153,61061,8003,610
2020-03-113,8403,8953,7653,80053,9003,800
2020-03-103,5603,9803,4503,91560,3003,915
2020-03-093,6003,6553,5703,61047,6003,610
2020-03-063,7853,7853,6853,72030,7003,720
2020-03-053,8953,8953,7703,80017,2003,800
2020-03-043,7803,8753,7553,81015,5003,810
2020-03-034,0254,0503,7953,79532,4003,795
2020-03-023,8454,0403,8304,01023,1004,010
2020-02-283,8753,9853,8303,84534,6003,845
2020-02-274,0504,0503,9553,97521,7003,975
2020-02-264,0404,0853,9904,05024,1004,050
2020-02-254,1154,2404,0604,11040,2004,110
2020-02-214,1854,2604,1854,25511,1004,255
2020-02-204,3104,3254,2204,23012,7004,230
2020-02-194,2904,3004,2554,26010,5004,260
2020-02-184,2754,3054,2754,2908,7004,290
2020-02-174,3404,3404,2754,29511,4004,295
2020-02-144,4054,4104,3704,4108,7004,410
2020-02-134,4604,4654,3954,40510,6004,405
2020-02-124,4404,4954,3854,48511,5004,485
2020-02-104,4154,4604,3754,37514,7004,375
2020-02-074,5454,5454,4104,4859,9004,485
2020-02-064,5104,5804,5104,52516,6004,525
2020-02-054,5654,5654,4154,44018,2004,440
2020-02-044,3854,4254,3554,4258,4004,425
2020-02-034,4254,4954,4204,4558,8004,455
2020-01-314,5354,5804,4654,47513,4004,475
2020-01-304,5854,5904,4254,48019,0004,480
2020-01-294,5554,5854,5154,57513,4004,575
2020-01-284,5504,6004,4954,54019,2004,540
2020-01-274,7854,7904,6054,62019,1004,620
2020-01-244,9554,9554,8704,8809,3004,880
2020-01-235,0105,0504,9404,9409,0004,940
2020-01-224,9555,0904,9455,00013,7005,000
2020-01-214,9705,0004,9304,9708,0004,970
2020-01-204,7954,9754,7904,97513,9004,975
2020-01-174,7804,8554,7654,79011,7004,790
2020-01-164,8604,8704,7804,7806,9004,780
2020-01-154,7954,8854,7954,81014,6004,810
2020-01-144,9905,0004,7754,77522,1004,775
2020-01-104,9355,0204,9204,92010,0004,920
2020-01-094,9704,9954,9304,9906,7004,990
2020-01-084,9754,9854,8754,90518,3004,905
2020-01-074,9205,0804,9205,05014,0005,050
2020-01-064,9054,9804,9004,94516,6004,945

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