1515 日鉄鉱業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 3,565 | 3,600 | 3,560 | 3,580 | 37,100 | 3,580 |
| 2023-03-30 | 3,500 | 3,540 | 3,485 | 3,535 | 44,600 | 3,535 |
| 2023-03-29 | 3,505 | 3,565 | 3,505 | 3,550 | 64,300 | 3,550 |
| 2023-03-28 | 3,515 | 3,520 | 3,475 | 3,500 | 33,000 | 3,500 |
| 2023-03-27 | 3,505 | 3,505 | 3,450 | 3,485 | 36,600 | 3,485 |
| 2023-03-24 | 3,465 | 3,470 | 3,435 | 3,470 | 22,800 | 3,470 |
| 2023-03-23 | 3,435 | 3,490 | 3,405 | 3,480 | 25,900 | 3,480 |
| 2023-03-22 | 3,505 | 3,505 | 3,460 | 3,470 | 37,200 | 3,470 |
| 2023-03-20 | 3,505 | 3,530 | 3,435 | 3,435 | 28,000 | 3,435 |
| 2023-03-17 | 3,610 | 3,610 | 3,495 | 3,520 | 61,900 | 3,520 |
| 2023-03-16 | 3,530 | 3,545 | 3,490 | 3,540 | 52,500 | 3,540 |
| 2023-03-15 | 3,635 | 3,685 | 3,590 | 3,635 | 36,400 | 3,635 |
| 2023-03-14 | 3,650 | 3,650 | 3,530 | 3,565 | 46,000 | 3,565 |
| 2023-03-13 | 3,700 | 3,710 | 3,655 | 3,710 | 37,000 | 3,710 |
| 2023-03-10 | 3,805 | 3,825 | 3,760 | 3,765 | 47,600 | 3,765 |
| 2023-03-09 | 3,860 | 3,865 | 3,795 | 3,855 | 32,900 | 3,855 |
| 2023-03-08 | 3,835 | 3,885 | 3,820 | 3,855 | 43,000 | 3,855 |
| 2023-03-07 | 3,850 | 3,860 | 3,815 | 3,835 | 35,400 | 3,835 |
| 2023-03-06 | 3,760 | 3,850 | 3,760 | 3,850 | 69,800 | 3,850 |
| 2023-03-03 | 3,755 | 3,780 | 3,730 | 3,740 | 34,700 | 3,740 |
| 2023-03-02 | 3,750 | 3,810 | 3,735 | 3,745 | 41,000 | 3,745 |
| 2023-03-01 | 3,615 | 3,770 | 3,610 | 3,735 | 49,100 | 3,735 |
| 2023-02-28 | 3,665 | 3,690 | 3,625 | 3,670 | 67,900 | 3,670 |
| 2023-02-27 | 3,595 | 3,655 | 3,595 | 3,655 | 25,000 | 3,655 |
| 2023-02-24 | 3,630 | 3,655 | 3,570 | 3,580 | 28,800 | 3,580 |
| 2023-02-22 | 3,670 | 3,680 | 3,570 | 3,590 | 51,800 | 3,590 |
| 2023-02-21 | 3,555 | 3,710 | 3,555 | 3,695 | 57,500 | 3,695 |
| 2023-02-20 | 3,565 | 3,565 | 3,525 | 3,530 | 22,500 | 3,530 |
| 2023-02-17 | 3,525 | 3,535 | 3,505 | 3,530 | 24,800 | 3,530 |
| 2023-02-16 | 3,515 | 3,555 | 3,505 | 3,545 | 20,700 | 3,545 |
| 2023-02-15 | 3,545 | 3,560 | 3,450 | 3,475 | 55,500 | 3,475 |
| 2023-02-14 | 3,450 | 3,515 | 3,450 | 3,515 | 32,400 | 3,515 |
| 2023-02-13 | 3,475 | 3,475 | 3,400 | 3,415 | 36,400 | 3,415 |
| 2023-02-10 | 3,385 | 3,525 | 3,385 | 3,495 | 56,900 | 3,495 |
| 2023-02-09 | 3,355 | 3,410 | 3,340 | 3,385 | 35,000 | 3,385 |
| 2023-02-08 | 3,435 | 3,485 | 3,375 | 3,385 | 47,600 | 3,385 |
| 2023-02-07 | 3,470 | 3,485 | 3,380 | 3,420 | 82,600 | 3,420 |
| 2023-02-06 | 3,710 | 3,770 | 3,335 | 3,485 | 301,200 | 3,485 |
| 2023-02-03 | 3,725 | 3,730 | 3,640 | 3,665 | 40,100 | 3,665 |
| 2023-02-02 | 3,650 | 3,775 | 3,650 | 3,715 | 57,000 | 3,715 |
| 2023-02-01 | 3,605 | 3,640 | 3,605 | 3,630 | 27,900 | 3,630 |
| 2023-01-31 | 3,585 | 3,610 | 3,550 | 3,605 | 53,000 | 3,605 |
| 2023-01-30 | 3,615 | 3,630 | 3,590 | 3,595 | 38,100 | 3,595 |
| 2023-01-27 | 3,630 | 3,645 | 3,605 | 3,615 | 31,700 | 3,615 |
| 2023-01-26 | 3,650 | 3,650 | 3,605 | 3,615 | 25,700 | 3,615 |
| 2023-01-25 | 3,570 | 3,645 | 3,545 | 3,610 | 40,100 | 3,610 |
| 2023-01-24 | 3,500 | 3,600 | 3,490 | 3,565 | 78,100 | 3,565 |
| 2023-01-23 | 3,525 | 3,540 | 3,470 | 3,505 | 51,500 | 3,505 |
| 2023-01-20 | 3,400 | 3,525 | 3,395 | 3,520 | 72,900 | 3,520 |
| 2023-01-19 | 3,400 | 3,455 | 3,370 | 3,390 | 55,700 | 3,390 |
| 2023-01-18 | 3,280 | 3,420 | 3,270 | 3,405 | 63,700 | 3,405 |
| 2023-01-17 | 3,305 | 3,315 | 3,270 | 3,290 | 51,400 | 3,290 |
| 2023-01-16 | 3,355 | 3,355 | 3,260 | 3,280 | 41,200 | 3,280 |
| 2023-01-13 | 3,335 | 3,405 | 3,325 | 3,365 | 60,400 | 3,365 |
| 2023-01-12 | 3,305 | 3,420 | 3,305 | 3,355 | 89,700 | 3,355 |
| 2023-01-11 | 3,245 | 3,275 | 3,220 | 3,270 | 36,400 | 3,270 |
| 2023-01-10 | 3,215 | 3,270 | 3,205 | 3,225 | 60,400 | 3,225 |
| 2023-01-06 | 3,145 | 3,195 | 3,145 | 3,195 | 24,400 | 3,195 |
| 2023-01-05 | 3,190 | 3,190 | 3,130 | 3,160 | 25,100 | 3,160 |
| 2023-01-04 | 3,195 | 3,195 | 3,145 | 3,175 | 25,000 | 3,175 |
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
