1515 日鉄鉱業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	545	549	540	540	78,000	2,250
1985-12-27	543	550	537	545	269,000	2,270.83
1985-12-26	525	544	525	540	104,000	2,250
1985-12-25	520	525	515	525	70,000	2,187.50
1985-12-24	515	515	515	515	19,000	2,145.83
1985-12-23	525	525	515	515	28,000	2,145.83
1985-12-21	516	524	515	524	22,000	2,183.33
1985-12-20	519	526	511	516	69,000	2,150
1985-12-19	514	515	510	510	49,000	2,125
1985-12-18	509	515	508	514	98,000	2,141.67
1985-12-17	521	524	510	519	76,000	2,162.50
1985-12-16	525	527	521	521	27,000	2,170.83
1985-12-13	504	520	502	519	175,000	2,162.50
1985-12-12	510	510	501	501	235,000	2,087.50
1985-12-11	514	515	508	510	134,000	2,125
1985-12-10	512	520	508	520	104,000	2,166.67
1985-12-09	520	520	510	520	106,000	2,166.67
1985-12-07	512	520	510	520	80,000	2,166.67
1985-12-06	516	519	510	513	98,000	2,137.50
1985-12-05	512	520	512	515	41,000	2,145.83
1985-12-04	516	516	512	513	70,000	2,137.50
1985-12-03	512	512	511	512	49,000	2,133.33
1985-12-02	507	516	507	510	45,000	2,125
1985-11-30	508	515	505	507	172,000	2,112.50
1985-11-29	526	526	505	505	193,000	2,104.17
1985-11-28	509	524	509	524	165,000	2,183.33
1985-11-27	519	519	501	505	216,000	2,104.17
1985-11-26	528	528	526	526	96,000	2,191.67
1985-11-25	540	540	525	538	24,000	2,241.67
1985-11-22	538	538	525	525	59,000	2,187.50
1985-11-21	535	535	531	531	22,000	2,212.50
1985-11-20	541	542	535	535	33,000	2,229.17
1985-11-19	555	558	540	541	37,000	2,254.17
1985-11-18	560	564	550	560	90,000	2,333.33
1985-11-16	530	566	530	559	172,000	2,329.17
1985-11-15	513	537	513	526	44,000	2,191.67
1985-11-14	520	520	511	513	49,000	2,137.50
1985-11-13	520	520	518	520	31,000	2,166.67
1985-11-12	513	521	513	521	12,000	2,170.83
1985-11-11	507	511	507	511	31,000	2,129.17
1985-11-08	523	523	507	507	64,000	2,112.50
1985-11-07	530	530	522	522	81,000	2,175
1985-11-05	526	530	526	526	18,000	2,191.67
1985-11-02	530	531	526	526	33,000	2,191.67
1985-11-01	531	536	531	531	36,000	2,212.50
1985-10-31	531	543	530	543	21,000	2,262.50
1985-10-30	537	545	536	537	29,000	2,237.50
1985-10-29	548	548	526	527	30,000	2,195.83
1985-10-28	535	536	525	525	69,000	2,187.50
1985-10-26	540	541	540	541	34,000	2,254.17
1985-10-25	554	554	540	540	39,000	2,250
1985-10-24	546	549	545	549	29,000	2,287.50
1985-10-23	547	549	546	549	19,000	2,287.50
1985-10-22	545	547	545	546	20,000	2,275
1985-10-21	560	560	546	546	26,000	2,275
1985-10-19	545	550	545	550	64,000	2,291.67
1985-10-18	568	568	565	565	44,000	2,354.17
1985-10-17	567	570	566	566	32,000	2,358.33
1985-10-16	566	569	566	566	18,000	2,358.33
1985-10-15	565	579	565	565	35,000	2,354.17
1985-10-14	568	568	565	565	58,000	2,354.17
1985-10-11	570	575	568	568	33,000	2,366.67
1985-10-09	579	579	566	570	38,000	2,375
1985-10-08	581	581	577	578	25,000	2,408.33
1985-10-07	590	590	580	580	26,000	2,416.67
1985-10-05	586	590	576	580	46,000	2,416.67
1985-10-04	565	584	565	576	89,000	2,400
1985-10-03	585	593	570	570	198,000	2,375
1985-10-02	585	594	585	590	57,000	2,458.33
1985-10-01	599	599	573	585	151,000	2,437.50
1985-09-30	598	603	589	600	141,000	2,500
1985-09-28	587	598	587	598	37,000	2,491.67
1985-09-27	610	610	586	586	225,000	2,441.67
1985-09-26	600	615	599	606	336,000	2,525
1985-09-25	593	604	581	596	245,000	2,483.33
1985-09-24	595	595	585	585	118,000	2,437.50
1985-09-21	599	604	585	591	224,000	2,462.50
1985-09-20	598	619	598	601	1,159,000	2,504.17
1985-09-19	544	590	543	583	389,000	2,429.17
1985-09-18	541	544	536	544	36,000	2,266.67
1985-09-17	545	550	540	550	12,000	2,291.67
1985-09-13	550	550	540	545	31,000	2,270.83
1985-09-12	530	550	530	550	48,000	2,291.67
1985-09-11	540	540	530	530	232,000	2,208.33
1985-09-10	550	553	540	545	45,000	2,270.83
1985-09-09	560	567	550	550	109,000	2,291.67
1985-09-07	548	568	545	560	223,000	2,333.33
1985-09-06	549	550	531	535	56,000	2,229.17
1985-09-05	526	554	526	554	43,000	2,308.33
1985-09-04	530	530	522	522	55,000	2,175
1985-09-03	534	543	526	528	38,000	2,200
1985-09-02	528	545	528	544	25,000	2,266.67
1985-08-31	529	529	528	528	9,000	2,200
1985-08-30	525	531	525	528	33,000	2,200
1985-08-29	536	536	525	525	39,000	2,187.50
1985-08-28	554	554	532	534	76,000	2,225
1985-08-27	537	550	537	545	26,000	2,270.83
1985-08-26	540	540	536	540	31,000	2,250
1985-08-24	542	544	533	533	36,000	2,220.83
1985-08-23	539	539	532	532	18,000	2,216.67
1985-08-22	549	549	533	540	33,000	2,250
1985-08-21	535	545	535	545	30,000	2,270.83
1985-08-20	545	545	530	545	35,000	2,270.83
1985-08-19	555	555	545	545	24,000	2,270.83
1985-08-17	558	558	545	545	56,000	2,270.83
1985-08-16	544	554	540	554	46,000	2,308.33
1985-08-15	529	539	529	535	21,000	2,229.17
1985-08-14	526	527	525	527	10,000	2,195.83
1985-08-13	527	530	524	524	31,000	2,183.33
1985-08-12	530	530	527	530	10,000	2,208.33
1985-08-09	530	530	524	524	31,000	2,183.33
1985-08-08	529	540	529	530	47,000	2,208.33
1985-08-07	529	529	520	529	58,000	2,204.17
1985-08-06	535	540	531	531	49,000	2,212.50
1985-08-05	547	547	531	545	8,000	2,270.83
1985-08-03	549	550	544	550	40,000	2,291.67
1985-08-02	535	550	535	550	103,000	2,291.67
1985-08-01	540	547	530	530	136,000	2,208.33
1985-07-31	540	551	540	541	48,000	2,254.17
1985-07-30	543	555	541	541	34,000	2,254.17
1985-07-29	560	560	540	541	158,000	2,254.17
1985-07-27	571	575	563	571	19,000	2,379.17
1985-07-26	566	580	566	580	81,000	2,416.67
1985-07-25	575	580	568	580	97,000	2,416.67
1985-07-24	569	582	565	580	67,000	2,416.67
1985-07-23	560	569	560	569	41,000	2,370.83
1985-07-22	559	569	559	559	14,000	2,329.17
1985-07-20	566	566	552	561	70,000	2,337.50
1985-07-19	567	570	567	567	41,000	2,362.50
1985-07-18	571	572	565	567	68,000	2,362.50
1985-07-17	585	589	565	566	58,000	2,358.33
1985-07-16	590	590	576	580	64,000	2,416.67
1985-07-15	574	602	571	580	128,000	2,416.67
1985-07-12	576	583	576	579	82,000	2,412.50
1985-07-11	590	595	582	583	112,000	2,429.17
1985-07-10	598	598	590	591	147,000	2,462.50
1985-07-09	623	623	586	588	626,000	2,450
1985-07-08	570	616	560	613	466,000	2,554.17
1985-07-06	571	574	550	570	125,000	2,375
1985-07-05	590	590	577	578	102,000	2,408.33
1985-07-04	565	570	560	570	113,000	2,375
1985-07-03	573	573	560	569	94,000	2,370.83
1985-07-02	563	563	555	563	29,000	2,345.83
1985-07-01	560	560	556	560	17,000	2,333.33
1985-06-29	550	550	542	550	64,000	2,291.67
1985-06-28	545	550	541	543	70,000	2,262.50
1985-06-27	553	555	545	551	78,000	2,295.83
1985-06-26	570	570	559	560	182,000	2,333.33
1985-06-25	562	569	550	562	291,000	2,341.67
1985-06-24	571	576	560	561	80,000	2,337.50
1985-06-22	570	575	570	570	43,000	2,375
1985-06-21	570	578	569	570	127,000	2,375
1985-06-20	587	587	570	570	81,000	2,375
1985-06-19	597	597	581	581	79,000	2,420.83
1985-06-18	601	601	582	589	218,000	2,454.17
1985-06-17	606	611	602	602	155,000	2,508.33
1985-06-15	616	620	608	608	169,000	2,533.33
1985-06-14	610	617	600	617	252,000	2,570.83
1985-06-13	619	628	611	611	393,000	2,545.83
1985-06-12	620	635	613	629	1,646,001	2,620.83
1985-06-11	590	609	589	609	528,000	2,537.50
1985-06-10	587	590	581	582	148,000	2,425
1985-06-07	566	598	566	597	467,000	2,487.50
1985-06-06	570	579	569	569	263,000	2,370.83
1985-06-05	600	605	577	577	485,000	2,404.17
1985-06-04	581	598	581	590	553,000	2,458.33
1985-06-03	609	620	581	581	362,000	2,420.83
1985-06-01	600	619	600	610	713,000	2,541.67
1985-05-31	593	609	581	593	747,000	2,470.83
1985-05-30	620	636	600	603	2,315,001	2,512.50
1985-05-29	589	642	575	615	6,008,002	2,562.50
1985-05-28	530	579	530	579	2,663,001	2,412.50
1985-05-27	532	532	517	530	369,000	2,208.33
1985-05-25	532	534	525	525	803,000	2,187.50
1985-05-24	506	532	505	532	1,369,001	2,216.67
1985-05-23	525	525	506	510	955,000	2,125
1985-05-22	490	520	487	520	1,194,000	2,166.67
1985-05-21	494	494	488	490	367,000	2,041.67
1985-05-20	478	490	478	490	128,000	2,041.67
1985-05-18	468	483	468	478	75,000	1,991.67
1985-05-17	469	470	463	467	99,000	1,945.83
1985-05-16	477	477	466	469	51,000	1,954.17
1985-05-15	478	480	470	475	103,000	1,979.17
1985-05-14	485	485	475	477	86,000	1,987.50
1985-05-13	495	496	475	475	357,000	1,979.17
1985-05-10	475	488	469	488	384,000	2,033.33
1985-05-09	464	470	461	461	122,000	1,920.83
1985-05-08	463	463	458	458	34,000	1,908.33
1985-05-07	471	471	462	462	43,000	1,925
1985-05-04	466	467	466	466	25,000	1,941.67
1985-05-02	455	461	452	457	67,000	1,904.17
1985-05-01	455	455	452	455	36,000	1,895.83
1985-04-30	448	454	448	450	45,000	1,875
1985-04-27	453	453	453	453	9,000	1,887.50
1985-04-26	456	461	451	451	31,000	1,879.17
1985-04-25	449	460	449	453	33,000	1,887.50
1985-04-24	449	453	448	448	42,000	1,866.67
1985-04-23	451	458	448	448	29,000	1,866.67
1985-04-22	466	466	449	449	39,000	1,870.83
1985-04-20	460	460	460	460	13,000	1,916.67
1985-04-19	446	451	446	447	25,000	1,862.50
1985-04-18	467	467	448	448	153,000	1,866.67
1985-04-17	460	466	460	466	29,000	1,941.67
1985-04-16	466	466	459	460	99,000	1,916.67
1985-04-15	488	489	461	461	190,000	1,920.83
1985-04-12	498	498	482	483	549,000	2,012.50
1985-04-11	479	497	474	497	767,000	2,070.83
1985-04-10	459	474	451	474	238,000	1,975
1985-04-09	460	460	455	455	92,000	1,895.83
1985-04-08	462	462	451	451	83,000	1,879.17
1985-04-06	462	465	461	461	31,000	1,920.83
1985-04-05	467	468	459	460	133,000	1,916.67
1985-04-04	479	479	464	469	190,000	1,954.17
1985-04-03	478	485	475	475	415,000	1,979.17
1985-04-02	480	488	475	475	465,000	1,979.17
1985-04-01	464	479	462	475	521,000	1,979.17
1985-03-30	467	469	461	465	126,000	1,937.50
1985-03-29	464	470	452	467	207,000	1,945.83
1985-03-28	449	470	449	460	283,000	1,916.67
1985-03-27	425	439	425	439	37,000	1,829.17
1985-03-26	429	430	428	428	67,000	1,783.33
1985-03-25	435	435	428	428	74,000	1,783.33
1985-03-23	436	436	434	434	35,000	1,808.33
1985-03-22	440	440	433	433	57,000	1,804.17
1985-03-20	430	440	430	433	47,000	1,804.17
1985-03-19	434	434	428	428	36,000	1,783.33
1985-03-18	437	437	426	432	58,000	1,800
1985-03-16	437	437	432	432	24,000	1,800
1985-03-15	439	439	436	437	24,000	1,820.83
1985-03-14	441	445	436	436	16,000	1,816.67
1985-03-13	432	445	432	445	45,000	1,854.17
1985-03-12	433	443	433	437	28,000	1,820.83
1985-03-11	439	439	430	430	91,000	1,791.67
1985-03-08	441	445	441	442	16,000	1,841.67
1985-03-07	439	442	437	442	50,000	1,841.67
1985-03-06	437	437	437	437	11,000	1,820.83
1985-03-05	438	440	437	437	19,000	1,820.83
1985-03-04	449	449	437	437	48,000	1,820.83
1985-03-02	450	450	441	449	35,000	1,870.83
1985-03-01	438	450	438	445	59,000	1,854.17
1985-02-28	442	443	436	437	123,000	1,820.83
1985-02-27	456	457	441	457	107,000	1,904.17
1985-02-26	439	462	439	458	296,000	1,908.33
1985-02-25	430	435	421	435	113,000	1,812.50
1985-02-23	421	424	420	420	50,000	1,750
1985-02-22	424	424	421	421	24,000	1,754.17
1985-02-21	423	425	421	421	38,000	1,754.17
1985-02-20	422	423	422	423	23,000	1,762.50
1985-02-19	422	429	421	429	55,000	1,787.50
1985-02-18	422	422	422	422	11,000	1,758.33
1985-02-16	425	425	420	420	11,000	1,750
1985-02-15	425	428	425	425	13,000	1,770.83
1985-02-14	428	429	425	428	35,000	1,783.33
1985-02-13	429	430	428	428	25,000	1,783.33
1985-02-12	430	430	429	429	7,000	1,787.50
1985-02-08	430	430	429	429	45,000	1,787.50
1985-02-07	427	430	427	429	62,000	1,787.50
1985-02-06	429	430	427	427	29,000	1,779.17
1985-02-05	430	430	429	430	18,000	1,791.67
1985-02-04	433	433	430	430	28,000	1,791.67
1985-02-02	434	434	432	433	9,000	1,804.17
1985-02-01	434	434	430	434	32,000	1,808.33
1985-01-31	430	435	430	435	12,000	1,812.50
1985-01-30	428	430	428	428	22,000	1,783.33
1985-01-29	428	428	425	428	27,000	1,783.33
1985-01-28	432	432	430	430	18,000	1,791.67
1985-01-26	432	434	432	432	60,000	1,800
1985-01-25	440	440	440	440	25,000	1,833.33
1985-01-24	430	432	430	431	40,000	1,795.83
1985-01-23	442	442	429	430	79,000	1,791.67
1985-01-22	442	442	441	442	24,000	1,841.67
1985-01-21	441	446	441	442	23,000	1,841.67
1985-01-19	442	445	441	442	41,000	1,841.67
1985-01-17	446	448	441	441	58,000	1,837.50
1985-01-16	450	450	446	446	30,000	1,858.33
1985-01-14	449	449	445	446	20,000	1,858.33
1985-01-11	442	451	441	451	48,000	1,879.17
1985-01-10	448	451	448	451	28,000	1,879.17
1985-01-09	441	450	441	450	13,000	1,875
1985-01-08	452	452	446	446	15,000	1,858.33
1985-01-07	455	455	452	452	26,000	1,883.33
1985-01-05	460	460	454	455	80,000	1,895.83
1985-01-04	465	465	460	462	85,000	1,925

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