1515 日鉄鉱業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	669	670	655	668	412,000	2,783.33
1986-12-26	648	675	637	674	522,000	2,808.33
1986-12-25	629	649	625	649	204,000	2,704.17
1986-12-24	600	620	596	620	83,000	2,583.33
1986-12-23	600	601	594	601	56,000	2,504.17
1986-12-22	592	595	592	595	19,000	2,479.17
1986-12-19	609	609	592	592	27,000	2,466.67
1986-12-18	614	614	599	599	67,000	2,495.83
1986-12-17	600	615	600	615	3,000	2,562.50
1986-12-16	610	619	600	619	59,000	2,579.17
1986-12-15	591	600	591	595	17,000	2,479.17
1986-12-12	606	610	592	592	233,000	2,466.67
1986-12-11	601	605	601	601	98,000	2,504.17
1986-12-10	611	611	602	609	69,000	2,537.50
1986-12-09	610	619	610	610	13,000	2,541.67
1986-12-08	615	615	606	606	7,000	2,525
1986-12-06	615	615	615	615	164,000	2,562.50
1986-12-05	608	608	603	605	34,000	2,520.83
1986-12-04	608	620	607	607	115,000	2,529.17
1986-12-03	606	618	606	607	152,000	2,529.17
1986-12-02	601	605	601	605	42,000	2,520.83
1986-12-01	630	630	630	630	11,000	2,625
1986-11-29	630	631	630	630	65,000	2,625
1986-11-28	640	640	632	632	33,000	2,633.33
1986-11-27	615	650	605	650	109,000	2,708.33
1986-11-26	620	620	610	610	33,000	2,541.67
1986-11-25	635	640	621	630	57,000	2,625
1986-11-22	636	636	622	635	51,000	2,645.83
1986-11-21	605	633	605	633	85,000	2,637.50
1986-11-20	602	603	602	603	27,000	2,512.50
1986-11-19	611	611	601	601	22,000	2,504.17
1986-11-18	616	620	612	612	30,000	2,550
1986-11-17	611	619	611	619	36,000	2,579.17
1986-11-14	611	620	611	620	34,000	2,583.33
1986-11-13	615	625	611	625	64,000	2,604.17
1986-11-12	610	635	610	625	152,000	2,604.17
1986-11-11	581	610	581	610	93,000	2,541.67
1986-11-10	567	580	567	580	44,000	2,416.67
1986-11-07	548	577	547	577	77,000	2,404.17
1986-11-06	540	540	533	540	116,000	2,250
1986-11-05	550	550	543	543	23,000	2,262.50
1986-11-04	551	551	550	550	18,000	2,291.67
1986-11-01	570	570	550	550	42,000	2,291.67
1986-10-31	575	575	564	570	36,000	2,375
1986-10-30	566	571	565	566	20,000	2,358.33
1986-10-29	546	550	545	550	57,000	2,291.67
1986-10-28	511	513	510	511	73,000	2,129.17
1986-10-27	510	510	506	510	51,000	2,125
1986-10-25	530	530	503	503	68,000	2,095.83
1986-10-24	558	558	529	529	45,000	2,204.17
1986-10-23	550	564	550	564	42,000	2,350
1986-10-22	568	571	551	552	76,000	2,300
1986-10-21	571	571	551	553	54,000	2,304.17
1986-10-20	580	581	565	571	71,000	2,379.17
1986-10-17	580	580	570	580	27,000	2,416.67
1986-10-16	580	580	560	560	139,000	2,333.33
1986-10-15	576	587	575	580	34,000	2,416.67
1986-10-14	580	587	580	586	44,000	2,441.67
1986-10-13	600	600	600	600	4,000	2,500
1986-10-09	610	612	579	580	160,000	2,416.67
1986-10-08	624	624	611	611	12,000	2,545.83
1986-10-07	620	630	611	611	33,000	2,545.83
1986-10-06	634	634	619	619	36,000	2,579.17
1986-10-04	597	609	597	609	30,000	2,537.50
1986-10-03	571	597	571	597	25,000	2,487.50
1986-10-02	585	585	575	575	33,000	2,395.83
1986-10-01	600	600	588	588	52,000	2,450
1986-09-30	620	625	601	605	81,000	2,520.83
1986-09-29	625	630	625	630	33,000	2,625
1986-09-27	630	630	630	630	27,000	2,625
1986-09-26	613	645	613	619	55,000	2,579.17
1986-09-25	641	646	635	635	51,000	2,645.83
1986-09-24	647	650	640	640	38,000	2,666.67
1986-09-22	670	670	633	637	128,000	2,654.17
1986-09-19	670	680	651	670	172,000	2,791.67
1986-09-18	630	668	630	665	290,000	2,770.83
1986-09-17	610	638	610	630	98,000	2,625
1986-09-16	602	615	602	605	24,000	2,520.83
1986-09-12	598	605	596	605	141,000	2,520.83
1986-09-11	616	620	615	615	25,000	2,562.50
1986-09-10	625	625	601	601	51,000	2,504.17
1986-09-09	605	625	605	625	27,000	2,604.17
1986-09-08	603	603	603	603	1,000	2,512.50
1986-09-06	611	611	603	603	53,000	2,512.50
1986-09-05	610	610	605	605	42,000	2,520.83
1986-09-04	605	607	600	600	32,000	2,500
1986-09-03	604	605	598	605	27,000	2,520.83
1986-09-02	583	605	583	605	38,000	2,520.83
1986-09-01	586	588	586	586	29,000	2,441.67
1986-08-30	580	585	580	585	10,000	2,437.50
1986-08-29	590	590	580	585	46,000	2,437.50
1986-08-28	581	590	581	590	20,000	2,458.33
1986-08-27	600	600	580	580	84,000	2,416.67
1986-08-26	598	605	596	596	93,000	2,483.33
1986-08-25	602	602	598	598	44,000	2,491.67
1986-08-23	589	590	572	572	64,000	2,383.33
1986-08-22	605	605	590	595	65,000	2,479.17
1986-08-21	615	615	610	610	51,000	2,541.67
1986-08-20	633	635	620	622	46,000	2,591.67
1986-08-19	630	633	630	633	41,000	2,637.50
1986-08-18	630	645	630	640	91,000	2,666.67
1986-08-15	630	630	628	630	21,000	2,625
1986-08-14	630	640	629	635	92,000	2,645.83
1986-08-13	654	654	630	640	21,000	2,666.67
1986-08-12	639	655	630	654	47,000	2,725
1986-08-11	635	635	635	635	10,000	2,645.83
1986-08-08	625	635	625	635	30,000	2,645.83
1986-08-07	615	618	610	615	53,000	2,562.50
1986-08-06	618	620	615	615	40,000	2,562.50
1986-08-05	633	633	620	620	54,000	2,583.33
1986-08-04	631	640	628	628	63,000	2,616.67
1986-08-02	628	630	628	628	33,000	2,616.67
1986-08-01	630	630	627	627	45,000	2,612.50
1986-07-31	653	653	626	645	65,000	2,687.50
1986-07-30	665	665	651	653	96,000	2,720.83
1986-07-29	676	676	668	669	45,000	2,787.50
1986-07-28	673	675	661	675	38,000	2,812.50
1986-07-26	673	673	673	673	11,000	2,804.17
1986-07-25	670	680	663	663	60,000	2,762.50
1986-07-24	671	671	661	661	106,000	2,754.17
1986-07-23	677	677	663	670	63,000	2,791.67
1986-07-22	681	685	670	678	50,000	2,825
1986-07-21	694	694	682	682	53,000	2,841.67
1986-07-19	690	691	688	691	34,000	2,879.17
1986-07-18	697	710	690	690	61,000	2,875
1986-07-17	691	700	691	695	30,000	2,895.83
1986-07-16	696	706	695	700	48,000	2,916.67
1986-07-15	695	719	690	716	79,000	2,983.33
1986-07-14	690	694	688	694	44,000	2,891.67
1986-07-11	690	693	685	685	54,000	2,854.17
1986-07-10	690	693	688	691	21,000	2,879.17
1986-07-09	690	694	686	688	25,000	2,866.67
1986-07-08	681	690	680	685	44,000	2,854.17
1986-07-07	690	695	680	680	53,000	2,833.33
1986-07-05	690	698	681	698	32,000	2,908.33
1986-07-04	700	709	690	690	94,000	2,875
1986-07-03	677	700	674	700	173,000	2,916.67
1986-07-02	685	686	677	677	149,000	2,820.83
1986-07-01	689	696	685	686	88,000	2,858.33
1986-06-30	702	702	690	696	86,000	2,900
1986-06-28	690	710	690	710	73,000	2,958.33
1986-06-27	690	690	686	689	80,000	2,870.83
1986-06-26	690	690	685	689	69,000	2,870.83
1986-06-25	699	699	687	690	72,000	2,875
1986-06-24	709	709	690	691	71,000	2,879.17
1986-06-23	718	718	709	709	51,000	2,954.17
1986-06-21	709	718	709	718	43,000	2,991.67
1986-06-20	719	719	708	718	66,000	2,991.67
1986-06-19	715	720	708	709	122,000	2,954.17
1986-06-18	699	706	696	705	104,000	2,937.50
1986-06-17	711	717	700	700	92,000	2,916.67
1986-06-16	727	728	709	711	66,000	2,962.50
1986-06-13	725	729	708	729	151,000	3,037.50
1986-06-12	713	730	713	725	95,000	3,020.83
1986-06-11	720	726	708	708	150,000	2,950
1986-06-10	717	727	717	720	94,000	3,000
1986-06-09	745	745	725	735	181,000	3,062.50
1986-06-07	737	742	737	740	177,000	3,083.33
1986-06-06	721	735	721	728	163,000	3,033.33
1986-06-05	732	732	718	718	107,000	2,991.67
1986-06-04	749	749	731	742	480,000	3,091.67
1986-06-03	730	745	720	740	1,036,000	3,083.33
1986-06-02	699	720	695	720	444,000	3,000
1986-05-31	689	698	685	685	65,000	2,854.17
1986-05-30	680	684	680	680	39,000	2,833.33
1986-05-29	668	690	667	690	51,000	2,875
1986-05-28	671	680	666	674	70,000	2,808.33
1986-05-27	683	683	677	680	53,000	2,833.33
1986-05-26	688	699	685	685	87,000	2,854.17
1986-05-24	684	690	684	688	35,000	2,866.67
1986-05-23	687	694	680	685	61,000	2,854.17
1986-05-22	677	685	677	677	59,000	2,820.83
1986-05-21	680	697	671	697	81,000	2,904.17
1986-05-20	691	691	680	680	36,000	2,833.33
1986-05-19	690	700	680	700	23,000	2,916.67
1986-05-17	690	690	686	690	48,000	2,875
1986-05-16	690	695	686	690	70,000	2,875
1986-05-15	690	692	690	692	34,000	2,883.33
1986-05-14	705	705	688	689	74,000	2,870.83
1986-05-13	710	716	700	708	93,000	2,950
1986-05-12	731	732	716	717	164,000	2,987.50
1986-05-09	720	734	715	734	646,000	3,058.33
1986-05-08	699	703	688	700	431,000	2,916.67
1986-05-07	664	700	664	680	151,000	2,833.33
1986-05-06	661	670	660	661	63,000	2,754.17
1986-05-02	668	670	662	664	107,000	2,766.67
1986-05-01	671	680	661	670	125,000	2,791.67
1986-04-30	680	695	680	680	106,000	2,833.33
1986-04-28	702	703	686	700	143,000	2,916.67
1986-04-26	705	705	695	701	235,000	2,920.83
1986-04-25	715	715	700	705	400,000	2,937.50
1986-04-24	675	711	674	710	547,000	2,958.33
1986-04-23	682	682	675	678	124,000	2,825
1986-04-22	700	700	685	685	233,000	2,854.17
1986-04-21	687	695	686	690	91,000	2,875
1986-04-19	695	697	685	694	103,000	2,891.67
1986-04-18	700	700	680	685	378,000	2,854.17
1986-04-17	684	700	670	700	314,000	2,916.67
1986-04-16	676	676	667	675	328,000	2,812.50
1986-04-15	684	684	665	676	193,000	2,816.67
1986-04-14	705	705	681	687	207,000	2,862.50
1986-04-11	688	705	676	695	1,146,000	2,895.83
1986-04-10	684	685	664	678	543,000	2,825
1986-04-09	664	690	655	690	1,248,000	2,875
1986-04-08	626	660	626	644	449,000	2,683.33
1986-04-07	640	640	625	625	122,000	2,604.17
1986-04-05	620	634	615	630	151,000	2,625
1986-04-04	622	622	605	605	102,000	2,520.83
1986-04-03	619	630	612	612	163,000	2,550
1986-04-02	605	620	604	616	125,000	2,566.67
1986-04-01	639	640	598	600	446,000	2,500
1986-03-31	625	642	624	640	336,000	2,666.67
1986-03-29	600	609	591	609	72,000	2,537.50
1986-03-28	600	600	585	589	129,000	2,454.17
1986-03-27	605	606	595	600	148,000	2,500
1986-03-26	600	619	586	611	193,000	2,545.83
1986-03-25	617	617	591	600	256,000	2,500
1986-03-24	624	629	600	602	117,000	2,508.33
1986-03-22	624	624	615	619	53,000	2,579.17
1986-03-20	609	625	600	620	147,000	2,583.33
1986-03-19	623	623	605	610	196,000	2,541.67
1986-03-18	649	649	625	630	243,000	2,625
1986-03-17	637	645	624	640	151,000	2,666.67
1986-03-15	640	650	628	628	243,000	2,616.67
1986-03-14	660	660	625	639	655,000	2,662.50
1986-03-13	630	660	630	658	1,836,001	2,741.67
1986-03-12	617	620	609	610	844,000	2,541.67
1986-03-11	602	615	600	605	495,000	2,520.83
1986-03-10	600	604	597	597	109,000	2,487.50
1986-03-07	595	605	592	599	280,000	2,495.83
1986-03-06	609	617	595	595	576,000	2,479.17
1986-03-05	584	610	583	609	578,000	2,537.50
1986-03-04	590	590	581	585	132,000	2,437.50
1986-03-03	584	589	580	586	102,000	2,441.67
1986-03-01	578	590	573	574	130,000	2,391.67
1986-02-28	578	582	568	568	98,000	2,366.67
1986-02-27	597	598	587	588	301,000	2,450
1986-02-26	578	595	571	593	576,000	2,470.83
1986-02-25	567	570	553	570	118,000	2,375
1986-02-24	557	565	555	557	73,000	2,320.83
1986-02-22	560	565	557	557	76,000	2,320.83
1986-02-21	579	579	552	552	95,000	2,300
1986-02-20	576	580	570	575	220,000	2,395.83
1986-02-19	555	580	550	566	220,000	2,358.33
1986-02-18	555	555	545	550	72,000	2,291.67
1986-02-17	555	560	545	545	31,000	2,270.83
1986-02-15	550	550	545	545	14,000	2,270.83
1986-02-14	545	550	540	541	68,000	2,254.17
1986-02-13	560	560	543	543	90,000	2,262.50
1986-02-12	537	558	537	540	81,000	2,250
1986-02-10	536	539	535	535	39,000	2,229.17
1986-02-07	540	545	535	535	48,000	2,229.17
1986-02-06	541	549	541	542	25,000	2,258.33
1986-02-05	542	542	537	537	63,000	2,237.50
1986-02-04	545	553	541	541	72,000	2,254.17
1986-02-03	564	564	545	545	126,000	2,270.83
1986-02-01	547	565	540	565	102,000	2,354.17
1986-01-31	557	557	529	530	105,000	2,208.33
1986-01-30	546	560	544	560	113,000	2,333.33
1986-01-29	520	554	520	527	112,000	2,195.83
1986-01-28	521	521	521	521	8,000	2,170.83
1986-01-27	541	541	518	518	36,000	2,158.33
1986-01-25	545	545	541	541	122,000	2,254.17
1986-01-24	521	526	518	526	36,000	2,191.67
1986-01-23	540	540	530	531	33,000	2,212.50
1986-01-22	540	547	540	546	21,000	2,275
1986-01-21	545	550	540	548	28,000	2,283.33
1986-01-20	540	541	536	536	49,000	2,233.33
1986-01-18	549	549	535	535	99,000	2,229.17
1986-01-17	549	550	549	550	28,000	2,291.67
1986-01-16	546	549	542	549	68,000	2,287.50
1986-01-14	546	553	543	543	117,000	2,262.50
1986-01-13	546	556	543	545	52,000	2,270.83
1986-01-10	565	565	550	555	58,000	2,312.50
1986-01-09	549	570	546	559	152,000	2,329.17
1986-01-08	563	566	549	549	211,000	2,287.50
1986-01-07	584	584	568	571	344,000	2,379.17
1986-01-06	565	590	565	578	1,130,000	2,408.33
1986-01-04	543	564	540	562	173,000	2,341.67

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