1515 日鉄鉱業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2844545744545781,0001,904.17
1984-12-2744345044144454,0001,850
1984-12-2643844343844328,0001,845.83
1984-12-2543643843643829,0001,825
1984-12-2444044043843841,0001,825
1984-12-2243843843843821,0001,825
1984-12-2144144143843885,0001,825
1984-12-2044344444144169,0001,837.50
1984-12-1945145144644649,0001,858.33
1984-12-1845145544645076,0001,875
1984-12-1745145145045041,0001,875
1984-12-1545345345145131,0001,879.17
1984-12-1445945945345536,0001,895.83
1984-12-1345746045446084,0001,916.67
1984-12-1245245845245359,0001,887.50
1984-12-1145946045145184,0001,879.17
1984-12-1046046045845850,0001,908.33
1984-12-07465465455455136,0001,895.83
1984-12-06462475462462132,0001,925
1984-12-05484486467467414,0001,945.83
1984-12-044754854734831,262,0012,012.50
1984-12-03460470460470679,0001,958.33
1984-12-01455458451458150,0001,908.33
1984-11-30449450446450228,0001,875
1984-11-2943844543844288,0001,841.67
1984-11-2843944043844073,0001,833.33
1984-11-2743743943543729,0001,820.83
1984-11-2643644043643740,0001,820.83
1984-11-2443343543143165,0001,795.83
1984-11-2243943943543593,0001,812.50
1984-11-2144044043743818,0001,825
1984-11-2044644643543577,0001,812.50
1984-11-19450457441441196,0001,837.50
1984-11-17440450440450176,0001,875
1984-11-1644144543544383,0001,845.83
1984-11-1544544544144174,0001,837.50
1984-11-1444144544044566,0001,854.17
1984-11-13450458436438190,0001,825
1984-11-12438470435450617,0001,875
1984-11-09423432423428125,0001,783.33
1984-11-08418426418421127,0001,754.17
1984-11-0741741941741996,0001,745.83
1984-11-06435440426426168,0001,775
1984-11-0542943542443577,0001,812.50
1984-11-0242143042143095,0001,791.67
1984-11-01439439426426134,0001,775
1984-10-31436445430445359,0001,854.17
1984-10-30424440423440315,0001,833.33
1984-10-2940540740540517,0001,687.50
1984-10-2741041041041025,0001,708.33
1984-10-2640542040542050,0001,750
1984-10-2540940940540524,0001,687.50
1984-10-2440341040241038,0001,708.33
1984-10-2340140140040034,0001,666.67
1984-10-2240040039940022,0001,666.67
1984-10-1940140239739722,0001,654.17
1984-10-1839740139640046,0001,666.67
1984-10-1739940039840016,0001,666.67
1984-10-1640240239839812,0001,658.33
1984-10-1540140139739836,0001,658.33
1984-10-1239940039839825,0001,658.33
1984-10-1140240240140213,0001,675
1984-10-0940240239840026,0001,666.67
1984-10-0840140940040013,0001,666.67
1984-10-0639940039639694,0001,650
1984-10-0540140440040042,0001,666.67
1984-10-0439940539740530,0001,687.50
1984-10-0340040039839980,0001,662.50
1984-10-02397410397410133,0001,708.33
1984-10-01396400396397105,0001,654.17
1984-09-29395399393399135,0001,662.50
1984-09-2840040239940070,0001,666.67
1984-09-2640240339839838,0001,658.33
1984-09-2540340540240229,0001,675
1984-09-2240740840340376,0001,679.17
1984-09-2140740840740811,0001,700
1984-09-2041141140640619,0001,691.67
1984-09-19413416413416250,0001,733.33
1984-09-1840540740340333,0001,679.17
1984-09-1741041040540648,0001,691.67
1984-09-1440640640540659,0001,691.67
1984-09-1340840840540518,0001,687.50
1984-09-1241341340340765,0001,695.83
1984-09-1141241341241316,0001,720.83
1984-09-1041141241141217,0001,716.67
1984-09-0742042041141155,0001,712.50
1984-09-0642142142042036,0001,750
1984-09-0543043042142526,0001,770.83
1984-09-0442342542142533,0001,770.83
1984-09-0342543042542564,0001,770.83
1984-09-0141842441842019,0001,750
1984-08-314194194184196,0001,745.83
1984-08-3042042441842325,0001,762.50
1984-08-2942642642542512,0001,770.83
1984-08-2843043042642640,0001,775
1984-08-2742542842542525,0001,770.83
1984-08-2542342542042020,0001,750
1984-08-2441841841741823,0001,741.67
1984-08-2341342041341617,0001,733.33
1984-08-2241341541341337,0001,720.83
1984-08-214114134114138,0001,720.83
1984-08-2041141141141116,0001,712.50
1984-08-184104104104104,0001,708.33
1984-08-1741141140840831,0001,700
1984-08-164074104074109,0001,708.33
1984-08-154054054054056,0001,687.50
1984-08-1440440440340416,0001,683.33
1984-08-1340340540340333,0001,679.17
1984-08-104034034024027,0001,675
1984-08-0940240340240237,0001,675
1984-08-0840240240240265,0001,675
1984-08-0740340540240241,0001,675
1984-08-0640540540340312,0001,679.17
1984-08-0440240340240310,0001,679.17
1984-08-034004054004009,0001,666.67
1984-08-0240040039540022,0001,666.67
1984-08-0140040039539530,0001,645.83
1984-07-3141041040040038,0001,666.67
1984-07-3041041041041015,0001,708.33
1984-07-2841041141041036,0001,708.33
1984-07-274124124124123,0001,716.67
1984-07-2640641340341065,0001,708.33
1984-07-2539940939940712,0001,695.83
1984-07-2440340339839851,0001,658.33
1984-07-2340540540340313,0001,679.17
1984-07-2140340540340516,0001,687.50
1984-07-2040540640240625,0001,691.67
1984-07-1940240640240627,0001,691.67
1984-07-18402402400401104,0001,670.83
1984-07-17406407401402149,0001,675
1984-07-164064064064068,0001,691.67
1984-07-1340640940540627,0001,691.67
1984-07-12420420409410112,0001,708.33
1984-07-1142242342142122,0001,754.17
1984-07-1042442542442416,0001,766.67
1984-07-0942342542342410,0001,766.67
1984-07-0742042042042010,0001,750
1984-07-0641742041741922,0001,745.83
1984-07-0542042041541551,0001,729.17
1984-07-0441641941541520,0001,729.17
1984-07-034254254164169,0001,733.33
1984-07-0241642041342062,0001,750
1984-06-3041542041541648,0001,733.33
1984-06-2941341941241935,0001,745.83
1984-06-2842042041341556,0001,729.17
1984-06-2741242041142062,0001,750
1984-06-2642042041041150,0001,712.50
1984-06-2541941941241524,0001,729.17
1984-06-2342442441041032,0001,708.33
1984-06-2242542942542923,0001,787.50
1984-06-2142543042542535,0001,770.83
1984-06-2042043742043535,0001,812.50
1984-06-19428428410410100,0001,708.33
1984-06-1843143142542548,0001,770.83
1984-06-164314314314319,0001,795.83
1984-06-1543543643543515,0001,812.50
1984-06-1443543743543721,0001,820.83
1984-06-1343543543543520,0001,812.50
1984-06-1243543643443542,0001,812.50
1984-06-1144044144044023,0001,833.33
1984-06-0844944944344415,0001,850
1984-06-0743944843944811,0001,866.67
1984-06-0644144143743723,0001,820.83
1984-06-0543644043543716,0001,820.83
1984-06-0443943943243449,0001,808.33
1984-06-0243143943143238,0001,800
1984-06-0143143243143254,0001,800
1984-05-3143543943143146,0001,795.83
1984-05-3043944143643731,0001,820.83
1984-05-2943343943343919,0001,829.17
1984-05-2844044043343364,0001,804.17
1984-05-2643543643443547,0001,812.50
1984-05-2544444443543549,0001,812.50
1984-05-2443544543344482,0001,850
1984-05-2344144543244085,0001,833.33
1984-05-22450451440440103,0001,833.33
1984-05-2145146045145144,0001,879.17
1984-05-1945546045145160,0001,879.17
1984-05-1845446045445572,0001,895.83
1984-05-17460474452456149,0001,900
1984-05-1647447445845898,0001,908.33
1984-05-15458474456473129,0001,970.83
1984-05-1447447445645889,0001,908.33
1984-05-11461475460475120,0001,979.17
1984-05-10467472455456283,0001,900
1984-05-09489489475475210,0001,979.17
1984-05-084985124824851,394,0012,020.83
1984-05-074694984664981,558,0012,075
1984-05-04470470463466252,0001,941.67
1984-05-02444478443470488,0001,958.33
1984-05-0144344544344438,0001,850
1984-04-2844445044444933,0001,870.83
1984-04-27443445443443102,0001,845.83
1984-04-2644245144244583,0001,854.17
1984-04-2543843843743817,0001,825
1984-04-2443743743243320,0001,804.17
1984-04-2343243943143926,0001,829.17
1984-04-2143543543143223,0001,800
1984-04-2043943943543521,0001,812.50
1984-04-1943744543643627,0001,816.67
1984-04-1843144043043561,0001,812.50
1984-04-17445447425425136,0001,770.83
1984-04-1644545044244353,0001,845.83
1984-04-1344144344044359,0001,845.83
1984-04-1244545044544573,0001,854.17
1984-04-1145045044444564,0001,854.17
1984-04-1045045945045175,0001,879.17
1984-04-09463463450450142,0001,875
1984-04-07470470458458173,0001,908.33
1984-04-06468470460468662,0001,950
1984-04-05446450445448110,0001,866.67
1984-04-04452452445446120,0001,858.33
1984-04-03471471451452331,0001,883.33
1984-04-024664784654711,004,0001,962.50
1984-03-31450468450461594,0001,920.83
1984-03-30430446430444280,0001,850
1984-03-29430440427429172,0001,787.50
1984-03-2842342942342930,0001,787.50
1984-03-2742343042343015,0001,791.67
1984-03-2643143242242285,0001,758.33
1984-03-2443043242842851,0001,783.33
1984-03-23422434422427188,0001,779.17
1984-03-2242242542042256,0001,758.33
1984-03-2142042542042149,0001,754.17
1984-03-19417419417418230,0001,741.67
1984-03-1741741841541830,0001,741.67
1984-03-1641241941241821,0001,741.67
1984-03-1541141141041033,0001,708.33
1984-03-14413415410411100,0001,712.50
1984-03-1341541541541513,0001,729.17
1984-03-1241541540640637,0001,691.67
1984-03-0941041040640629,0001,691.67
1984-03-0840740740640737,0001,695.83
1984-03-0740641040641070,0001,708.33
1984-03-0641141140540592,0001,687.50
1984-03-0541141440841356,0001,720.83
1984-03-0341041040140186,0001,670.83
1984-03-0240941240941064,0001,708.33
1984-03-0141241340840860,0001,700
1984-02-2942042541241248,0001,716.67
1984-02-2842042642042588,0001,770.83
1984-02-2742542541842131,0001,754.17
1984-02-2542742742542518,0001,770.83
1984-02-24425425412412103,0001,716.67
1984-02-2342142242042017,0001,750
1984-02-2242542842142827,0001,783.33
1984-02-2142242242142217,0001,758.33
1984-02-2042842842142241,0001,758.33
1984-02-1843043042842981,0001,787.50
1984-02-1742342542142534,0001,770.83
1984-02-1642942942142345,0001,762.50
1984-02-1543243242842858,0001,783.33
1984-02-14430440426428246,0001,783.33
1984-02-1342542842242877,0001,783.33
1984-02-10425427420420106,0001,750
1984-02-0943343342542998,0001,787.50
1984-02-08426438426434309,0001,808.33
1984-02-0742042542042396,0001,762.50
1984-02-0641141641141544,0001,729.17
1984-02-0441141141141118,0001,712.50
1984-02-0341741841141170,0001,712.50
1984-02-0241641741641736,0001,737.50
1984-02-0141742041541654,0001,733.33
1984-01-3142042041141156,0001,712.50
1984-01-3041541641541627,0001,733.33
1984-01-2841642041541828,0001,741.67
1984-01-2742042041641645,0001,733.33
1984-01-26419421416420104,0001,750
1984-01-2541442041141967,0001,745.83
1984-01-2441541540841032,0001,708.33
1984-01-23404414404410108,0001,708.33
1984-01-2140240640140223,0001,675
1984-01-2040541040540655,0001,691.67
1984-01-1941441440540657,0001,691.67
1984-01-1841341541241448,0001,725
1984-01-1741541541341358,0001,720.83
1984-01-1341941941241392,0001,720.83
1984-01-1241141741141729,0001,737.50
1984-01-1141041540841588,0001,729.17
1984-01-1042342341041220,0001,716.67
1984-01-0941042440842472,0001,766.67
1984-01-0740941040841067,0001,708.33
1984-01-0640640940640832,0001,700
1984-01-0541041140640677,0001,691.67
1984-01-0440741240741247,0001,716.67

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