1515 日鉄鉱業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	408	408	406	406	53,000	1,691.67
1983-12-27	402	414	402	409	94,000	1,704.17
1983-12-26	405	407	402	407	154,000	1,695.83
1983-12-24	395	400	395	400	29,000	1,666.67
1983-12-23	396	398	395	395	21,000	1,645.83
1983-12-22	398	398	390	393	107,000	1,637.50
1983-12-21	388	399	388	399	32,000	1,662.50
1983-12-20	387	388	387	388	32,000	1,616.67
1983-12-19	386	386	385	386	21,000	1,608.33
1983-12-17	390	390	386	387	36,000	1,612.50
1983-12-16	395	395	388	391	47,000	1,629.17
1983-12-15	395	398	395	395	28,000	1,645.83
1983-12-14	391	400	390	395	34,000	1,645.83
1983-12-13	393	393	393	393	18,000	1,637.50
1983-12-12	393	398	391	393	43,000	1,637.50
1983-12-09	393	393	392	393	74,000	1,637.50
1983-12-08	389	392	389	391	49,000	1,629.17
1983-12-07	390	390	388	388	38,000	1,616.67
1983-12-06	399	399	390	390	89,000	1,625
1983-12-05	395	399	393	395	18,000	1,645.83
1983-12-03	392	395	392	394	8,000	1,641.67
1983-12-02	401	401	391	391	46,000	1,629.17
1983-12-01	390	404	390	396	205,000	1,650
1983-11-30	381	389	381	389	89,000	1,620.83
1983-11-28	382	383	379	381	67,000	1,587.50
1983-11-26	379	384	377	384	287,000	1,600
1983-11-25	385	387	383	384	157,000	1,600
1983-11-24	391	391	386	386	99,000	1,608.33
1983-11-22	393	395	391	391	118,000	1,629.17
1983-11-21	391	395	391	395	63,000	1,645.83
1983-11-19	390	392	390	391	48,000	1,629.17
1983-11-18	395	399	390	396	118,000	1,650
1983-11-17	400	400	391	392	128,000	1,633.33
1983-11-16	400	402	400	401	61,000	1,670.83
1983-11-15	400	402	399	400	35,000	1,666.67
1983-11-14	400	402	398	398	207,000	1,658.33
1983-11-11	402	402	401	402	29,000	1,675
1983-11-10	401	404	397	397	56,000	1,654.17
1983-11-09	403	403	401	401	27,000	1,670.83
1983-11-08	403	405	402	402	36,000	1,675
1983-11-07	406	407	402	403	30,000	1,679.17
1983-11-05	404	405	402	402	30,000	1,675
1983-11-04	405	405	405	405	6,000	1,687.50
1983-11-02	410	410	405	405	18,000	1,687.50
1983-11-01	411	415	410	411	20,000	1,712.50
1983-10-31	404	415	402	410	59,000	1,708.33
1983-10-29	405	405	404	404	33,000	1,683.33
1983-10-28	405	405	405	405	16,000	1,687.50
1983-10-27	410	410	405	405	29,000	1,687.50
1983-10-26	411	415	409	409	44,000	1,704.17
1983-10-25	413	413	412	412	33,000	1,716.67
1983-10-24	418	418	412	412	24,000	1,716.67
1983-10-20	415	415	412	412	25,000	1,716.67
1983-10-19	412	412	412	412	6,000	1,716.67
1983-10-18	420	420	413	413	93,000	1,720.83
1983-10-17	421	421	420	420	16,000	1,750
1983-10-15	422	423	420	420	37,000	1,750
1983-10-14	422	425	422	425	70,000	1,770.83
1983-10-13	431	431	422	422	43,000	1,758.33
1983-10-12	417	430	417	425	100,000	1,770.83
1983-10-11	421	423	420	420	22,000	1,750
1983-10-07	419	420	418	420	57,000	1,750
1983-10-06	417	420	413	420	51,000	1,750
1983-10-05	417	417	411	411	21,000	1,712.50
1983-10-04	420	420	417	417	20,000	1,737.50
1983-10-03	420	421	418	420	22,000	1,750
1983-10-01	417	417	415	417	41,000	1,737.50
1983-09-30	418	419	415	416	42,000	1,733.33
1983-09-29	419	419	417	419	51,000	1,745.83
1983-09-28	417	420	417	420	38,000	1,750
1983-09-27	415	417	410	415	25,000	1,729.17
1983-09-26	415	415	415	415	24,000	1,729.17
1983-09-24	420	420	417	417	20,000	1,737.50
1983-09-22	420	420	416	417	35,000	1,737.50
1983-09-21	423	423	416	416	28,000	1,733.33
1983-09-20	415	420	414	420	288,000	1,750
1983-09-19	420	420	414	414	4,000	1,725
1983-09-17	418	418	414	414	67,000	1,725
1983-09-16	423	425	417	418	40,000	1,741.67
1983-09-14	420	423	417	423	71,000	1,762.50
1983-09-12	420	420	416	416	123,000	1,733.33
1983-09-09	420	420	418	420	35,000	1,750
1983-09-08	421	425	415	416	109,000	1,733.33
1983-09-07	430	430	425	426	162,000	1,775
1983-09-06	450	455	425	425	404,000	1,770.83
1983-09-05	450	459	440	445	363,000	1,854.17
1983-09-03	450	458	448	450	618,000	1,875
1983-09-02	439	450	438	438	389,000	1,825
1983-09-01	425	440	419	434	116,000	1,808.33
1983-08-31	438	439	425	425	188,000	1,770.83
1983-08-30	410	430	410	428	184,000	1,783.33
1983-08-29	404	406	403	406	9,000	1,691.67
1983-08-27	400	403	400	403	23,000	1,679.17
1983-08-26	404	404	398	398	88,000	1,658.33
1983-08-25	403	403	400	403	119,000	1,679.17
1983-08-24	403	404	402	403	47,000	1,679.17
1983-08-23	402	405	401	402	68,000	1,675
1983-08-22	408	408	401	401	80,000	1,670.83
1983-08-20	406	408	406	408	37,000	1,700
1983-08-19	408	410	406	406	41,000	1,691.67
1983-08-18	410	410	408	408	41,000	1,700
1983-08-17	405	408	405	408	67,000	1,700
1983-08-16	416	416	408	408	286,000	1,700
1983-08-15	416	416	416	416	8,000	1,733.33
1983-08-12	417	418	416	416	12,000	1,733.33
1983-08-11	419	422	418	418	97,000	1,741.67
1983-08-10	415	425	415	420	22,000	1,750
1983-08-09	423	425	412	412	104,000	1,716.67
1983-08-08	420	425	420	425	63,000	1,770.83
1983-08-06	420	425	420	420	24,000	1,750
1983-08-05	430	438	425	425	77,000	1,770.83
1983-08-04	439	439	435	435	21,000	1,812.50
1983-08-03	444	446	435	440	172,000	1,833.33
1983-08-02	433	443	433	440	201,000	1,833.33
1983-08-01	420	434	420	434	65,000	1,808.33
1983-07-30	417	417	413	415	64,000	1,729.17
1983-07-29	420	420	417	420	45,000	1,750
1983-07-28	440	441	421	421	69,000	1,754.17
1983-07-27	440	445	430	430	198,000	1,791.67
1983-07-26	417	440	417	440	141,000	1,833.33
1983-07-25	415	415	407	407	83,000	1,695.83
1983-07-23	411	411	406	406	26,000	1,691.67
1983-07-22	410	415	406	406	58,000	1,691.67
1983-07-21	409	409	405	405	128,000	1,687.50
1983-07-20	415	415	408	408	55,000	1,700
1983-07-19	418	424	418	418	10,000	1,741.67
1983-07-18	416	416	415	416	14,000	1,733.33
1983-07-15	418	418	415	416	27,000	1,733.33
1983-07-14	415	415	415	415	16,000	1,729.17
1983-07-13	417	417	416	416	28,000	1,733.33
1983-07-12	416	417	416	416	23,000	1,733.33
1983-07-11	420	421	415	415	60,000	1,729.17
1983-07-09	420	422	420	421	6,000	1,754.17
1983-07-08	422	422	418	422	54,000	1,758.33
1983-07-07	425	430	418	418	83,000	1,741.67
1983-07-06	420	430	420	425	78,000	1,770.83
1983-07-05	415	416	415	416	68,000	1,733.33
1983-07-04	434	435	434	435	33,000	1,812.50
1983-07-02	432	434	432	434	13,000	1,808.33
1983-07-01	434	434	434	434	14,000	1,808.33
1983-06-30	428	430	428	429	32,000	1,787.50
1983-06-29	428	441	428	428	50,000	1,783.33
1983-06-28	437	440	432	432	34,000	1,800
1983-06-27	441	441	435	435	93,000	1,812.50
1983-06-25	426	430	425	430	27,000	1,791.67
1983-06-24	414	418	414	416	33,000	1,733.33
1983-06-23	418	418	415	415	46,000	1,729.17
1983-06-22	417	425	417	425	40,000	1,770.83
1983-06-21	417	424	417	424	75,000	1,766.67
1983-06-20	417	418	415	417	24,000	1,737.50
1983-06-17	419	419	418	418	64,000	1,741.67
1983-06-16	425	425	418	418	49,000	1,741.67
1983-06-15	418	420	415	420	91,000	1,750
1983-06-14	416	420	416	418	50,000	1,741.67
1983-06-13	421	425	416	416	70,000	1,733.33
1983-06-11	430	430	421	421	67,000	1,754.17
1983-06-10	436	436	429	431	63,000	1,795.83
1983-06-09	435	435	430	435	81,000	1,812.50
1983-06-08	440	445	435	435	79,000	1,812.50
1983-06-07	428	435	428	435	123,000	1,812.50
1983-06-06	432	432	427	429	95,000	1,787.50
1983-06-04	438	438	431	432	69,000	1,800
1983-06-03	441	441	435	435	51,000	1,812.50
1983-06-02	431	445	427	445	118,000	1,854.17
1983-06-01	445	445	430	431	206,000	1,795.83
1983-05-31	446	448	441	442	165,000	1,841.67
1983-05-30	458	458	440	442	149,000	1,841.67
1983-05-28	458	469	450	460	275,000	1,916.67
1983-05-27	477	478	467	468	282,000	1,950
1983-05-26	472	489	467	476	1,851,001	1,983.33
1983-05-25	455	474	448	469	1,195,000	1,954.17
1983-05-24	457	458	449	449	267,000	1,870.83
1983-05-23	454	459	450	455	658,000	1,895.83
1983-05-20	440	450	427	450	352,000	1,875
1983-05-19	452	452	442	445	325,000	1,854.17
1983-05-18	440	456	438	449	1,066,000	1,870.83
1983-05-17	432	442	431	435	355,000	1,812.50
1983-05-16	439	440	426	426	237,000	1,775
1983-05-14	449	449	432	440	410,000	1,833.33
1983-05-13	429	457	425	450	2,381,001	1,875
1983-05-12	410	427	408	425	413,000	1,770.83
1983-05-11	390	400	390	400	46,000	1,666.67
1983-05-10	396	397	390	390	37,000	1,625
1983-05-09	387	395	387	395	18,000	1,645.83
1983-05-07	386	390	385	390	43,000	1,625
1983-05-06	392	392	390	391	44,000	1,629.17
1983-05-04	395	395	392	392	108,000	1,633.33
1983-05-02	398	398	395	395	27,000	1,645.83
1983-04-30	402	402	395	400	12,000	1,666.67
1983-04-28	397	405	394	400	64,000	1,666.67
1983-04-27	397	405	395	399	33,000	1,662.50
1983-04-26	394	399	394	397	29,000	1,654.17
1983-04-25	392	393	392	393	25,000	1,637.50
1983-04-23	391	395	390	390	39,000	1,625
1983-04-22	390	396	390	395	29,000	1,645.83
1983-04-21	391	391	390	390	41,000	1,625
1983-04-20	393	399	393	394	11,000	1,641.67
1983-04-19	402	402	390	390	35,000	1,625
1983-04-18	405	405	400	402	46,000	1,675
1983-04-15	409	409	401	401	96,000	1,670.83
1983-04-14	414	414	405	405	45,000	1,687.50
1983-04-13	415	420	415	415	55,000	1,729.17
1983-04-12	424	425	418	418	90,000	1,741.67
1983-04-11	426	429	415	426	288,000	1,775
1983-04-09	418	428	418	428	334,000	1,783.33
1983-04-08	415	418	414	418	88,000	1,741.67
1983-04-07	420	420	410	410	114,000	1,708.33
1983-04-06	410	420	408	420	231,000	1,750
1983-04-05	413	413	406	410	59,000	1,708.33
1983-04-04	423	423	405	405	192,000	1,687.50
1983-04-02	405	428	404	426	421,000	1,775
1983-04-01	409	409	400	404	262,000	1,683.33
1983-03-31	398	409	395	405	260,000	1,687.50
1983-03-30	382	392	382	388	76,000	1,616.67
1983-03-29	382	382	380	381	97,000	1,587.50
1983-03-28	376	377	370	377	29,000	1,570.83
1983-03-26	376	377	375	376	15,000	1,566.67
1983-03-25	380	385	375	375	329,000	1,562.50
1983-03-24	366	375	365	375	114,000	1,562.50
1983-03-23	366	370	365	365	63,000	1,520.83
1983-03-22	366	371	366	368	48,000	1,533.33
1983-03-18	370	372	366	366	22,000	1,525
1983-03-17	370	372	366	366	34,000	1,525
1983-03-16	366	375	366	372	26,000	1,550
1983-03-15	367	367	366	366	38,000	1,525
1983-03-14	370	370	369	369	19,000	1,537.50
1983-03-12	371	371	370	370	31,000	1,541.67
1983-03-11	371	371	371	371	4,000	1,545.83
1983-03-10	375	375	375	375	15,000	1,562.50
1983-03-09	375	375	375	375	11,000	1,562.50
1983-03-08	376	376	375	375	40,000	1,562.50
1983-03-07	380	380	375	375	53,000	1,562.50
1983-03-05	372	375	372	375	9,000	1,562.50
1983-03-04	369	372	368	372	29,000	1,550
1983-03-03	374	375	370	370	25,000	1,541.67
1983-03-02	373	375	371	371	47,000	1,545.83
1983-03-01	375	375	371	371	39,000	1,545.83
1983-02-28	390	390	386	386	25,000	1,608.33
1983-02-26	390	390	386	390	17,000	1,625
1983-02-25	390	398	390	390	64,000	1,625
1983-02-24	376	380	376	380	28,000	1,583.33
1983-02-23	380	385	380	380	35,000	1,583.33
1983-02-22	386	386	385	386	23,000	1,608.33
1983-02-21	393	400	388	388	53,000	1,616.67
1983-02-18	386	395	386	395	52,000	1,645.83
1983-02-17	390	390	386	386	45,000	1,608.33
1983-02-16	385	390	385	390	73,000	1,625
1983-02-15	390	390	385	386	52,000	1,608.33
1983-02-14	393	393	388	389	13,000	1,620.83
1983-02-12	385	390	385	390	11,000	1,625
1983-02-10	386	390	383	390	44,000	1,625
1983-02-09	395	395	381	381	85,000	1,587.50
1983-02-08	381	405	381	399	122,000	1,662.50
1983-02-07	386	395	380	380	53,000	1,583.33
1983-02-05	396	396	380	385	38,000	1,604.17
1983-02-04	392	396	388	395	67,000	1,645.83
1983-02-03	405	405	394	394	148,000	1,641.67
1983-02-02	423	424	410	410	367,000	1,708.33
1983-02-01	412	428	411	428	433,000	1,783.33
1983-01-31	430	434	410	410	605,000	1,708.33
1983-01-29	419	425	414	425	467,000	1,770.83
1983-01-28	396	424	391	410	1,024,000	1,708.33
1983-01-27	368	385	368	381	76,000	1,587.50
1983-01-26	370	370	368	370	15,000	1,541.67
1983-01-25	375	375	368	374	26,000	1,558.33
1983-01-24	378	378	376	376	12,000	1,566.67
1983-01-22	380	380	377	377	36,000	1,570.83
1983-01-21	377	380	377	377	23,000	1,570.83
1983-01-20	391	392	377	377	72,000	1,570.83
1983-01-19	374	390	366	390	119,000	1,625
1983-01-18	377	377	376	376	20,000	1,566.67
1983-01-17	377	380	377	380	6,000	1,583.33
1983-01-14	376	380	376	377	56,000	1,570.83
1983-01-13	380	380	376	380	29,000	1,583.33
1983-01-12	375	375	374	375	35,000	1,562.50
1983-01-11	380	380	377	377	41,000	1,570.83
1983-01-10	392	392	392	392	24,000	1,633.33
1983-01-08	388	393	387	393	58,000	1,637.50
1983-01-07	374	394	374	385	164,000	1,604.17
1983-01-06	374	378	372	373	45,000	1,554.17
1983-01-05	379	379	375	375	13,000	1,562.50
1983-01-04	374	385	374	384	22,000	1,600

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