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
2021-04-196,7506,8806,7506,82032,4006,820
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