1515 日鉄鉱業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,070	1,070	969	1,000	181,000	4,166.67
1987-12-26	1,150	1,150	1,050	1,060	268,000	4,416.67
1987-12-25	1,170	1,180	1,100	1,120	110,000	4,666.67
1987-12-24	1,230	1,230	1,180	1,190	77,000	4,958.33
1987-12-23	1,160	1,200	1,150	1,200	122,000	5,000
1987-12-22	1,240	1,260	1,150	1,190	121,000	4,958.33
1987-12-21	1,300	1,300	1,210	1,240	190,000	5,166.67
1987-12-18	1,300	1,300	1,280	1,300	101,000	5,416.67
1987-12-17	1,330	1,330	1,280	1,310	99,000	5,458.33
1987-12-16	1,340	1,340	1,300	1,300	53,000	5,416.67
1987-12-15	1,360	1,390	1,300	1,330	116,000	5,541.67
1987-12-14	1,400	1,400	1,340	1,340	48,000	5,583.33
1987-12-11	1,370	1,400	1,350	1,400	34,000	5,833.33
1987-12-10	1,410	1,420	1,350	1,370	118,000	5,708.33
1987-12-09	1,440	1,450	1,400	1,430	144,000	5,958.33
1987-12-08	1,360	1,440	1,340	1,400	76,000	5,833.33
1987-12-07	1,370	1,380	1,340	1,340	170,000	5,583.33
1987-12-05	1,380	1,400	1,370	1,370	25,000	5,708.33
1987-12-04	1,400	1,400	1,360	1,400	73,000	5,833.33
1987-12-03	1,440	1,450	1,370	1,430	74,000	5,958.33
1987-12-02	1,420	1,430	1,390	1,410	174,000	5,875
1987-12-01	1,390	1,390	1,340	1,360	349,000	5,666.67
1987-11-30	1,410	1,450	1,390	1,390	53,000	5,791.67
1987-11-28	1,430	1,450	1,420	1,420	65,000	5,916.67
1987-11-27	1,490	1,500	1,410	1,410	150,000	5,875
1987-11-26	1,500	1,500	1,450	1,460	131,000	6,083.33
1987-11-25	1,500	1,510	1,480	1,480	111,000	6,166.67
1987-11-24	1,550	1,550	1,480	1,500	110,000	6,250
1987-11-20	1,610	1,620	1,560	1,570	51,000	6,541.67
1987-11-19	1,630	1,680	1,560	1,640	235,000	6,833.33
1987-11-18	1,550	1,620	1,550	1,610	231,000	6,708.33
1987-11-17	1,390	1,580	1,390	1,580	136,000	6,583.33
1987-11-16	1,400	1,400	1,370	1,380	99,000	5,750
1987-11-13	1,400	1,400	1,370	1,380	99,000	5,750
1987-11-12	1,420	1,420	1,300	1,340	99,000	5,583.33
1987-11-11	1,430	1,430	1,270	1,400	124,000	5,833.33
1987-11-10	1,500	1,500	1,410	1,410	268,000	5,875
1987-11-09	1,570	1,570	1,500	1,530	130,000	6,375
1987-11-07	1,540	1,550	1,530	1,550	72,000	6,458.33
1987-11-06	1,550	1,570	1,540	1,550	113,000	6,458.33
1987-11-05	1,550	1,560	1,540	1,550	76,000	6,458.33
1987-11-04	1,600	1,600	1,550	1,550	178,000	6,458.33
1987-11-02	1,620	1,620	1,550	1,600	96,000	6,666.67
1987-10-31	1,600	1,630	1,580	1,590	118,000	6,625
1987-10-30	1,600	1,620	1,590	1,620	58,000	6,750
1987-10-29	1,610	1,650	1,540	1,600	134,000	6,666.67
1987-10-28	1,700	1,700	1,630	1,680	90,000	7,000
1987-10-27	1,550	1,680	1,550	1,610	121,000	6,708.33
1987-10-26	1,690	1,690	1,530	1,610	204,000	6,708.33
1987-10-24	1,680	1,700	1,650	1,700	91,000	7,083.33
1987-10-23	1,770	1,800	1,650	1,650	182,000	6,875
1987-10-22	1,780	1,840	1,770	1,770	256,000	7,375
1987-10-21	1,780	1,780	1,710	1,740	284,000	7,250
1987-10-20	1,690	1,740	1,600	1,600	424,000	6,666.67
1987-10-19	1,880	1,920	1,870	1,900	252,000	7,916.67
1987-10-16	2,050	2,050	1,950	1,980	143,000	8,250
1987-10-15	2,060	2,060	1,950	2,010	579,000	8,375
1987-10-14	2,100	2,130	2,050	2,070	513,000	8,625
1987-10-13	2,100	2,150	2,060	2,130	2,204,001	8,875
1987-10-12	1,910	2,110	1,900	2,100	1,423,001	8,750
1987-10-09	2,010	2,020	1,920	1,920	216,000	8,000
1987-10-08	2,030	2,030	1,980	2,010	461,000	8,375
1987-10-07	2,010	2,040	1,970	2,000	1,155,000	8,333.33
1987-10-06	1,950	1,970	1,900	1,950	479,000	8,125
1987-10-05	2,030	2,030	1,910	1,940	245,000	8,083.33
1987-10-03	1,920	2,020	1,920	2,000	954,000	8,333.33
1987-10-02	1,910	1,910	1,850	1,900	233,000	7,916.67
1987-10-01	1,900	1,930	1,880	1,910	400,000	7,958.33
1987-09-30	1,850	1,930	1,830	1,890	582,000	7,875
1987-09-29	1,820	1,840	1,800	1,840	144,000	7,666.67
1987-09-28	1,760	1,830	1,760	1,830	202,000	7,625
1987-09-26	1,750	1,800	1,690	1,790	360,000	7,458.33
1987-09-25	1,790	1,790	1,750	1,750	200,000	7,291.67
1987-09-24	1,810	1,810	1,760	1,760	221,000	7,333.33
1987-09-22	1,800	1,820	1,760	1,780	188,000	7,416.67
1987-09-21	1,720	1,830	1,720	1,800	287,000	7,500
1987-09-18	1,680	1,740	1,630	1,720	317,000	7,166.67
1987-09-17	1,560	1,660	1,530	1,650	94,000	6,875
1987-09-16	1,580	1,590	1,530	1,530	127,000	6,375
1987-09-14	1,610	1,620	1,580	1,580	171,000	6,583.33
1987-09-11	1,660	1,660	1,570	1,630	294,000	6,791.67
1987-09-10	1,720	1,720	1,650	1,650	222,000	6,875
1987-09-09	1,750	1,750	1,680	1,690	33,000	7,041.67
1987-09-08	1,740	1,740	1,680	1,730	140,000	7,208.33
1987-09-07	1,750	1,770	1,720	1,730	128,000	7,208.33
1987-09-05	1,850	1,850	1,750	1,750	111,000	7,291.67
1987-09-04	1,790	1,850	1,760	1,830	605,000	7,625
1987-09-03	1,800	1,830	1,750	1,760	422,000	7,333.33
1987-09-02	1,790	1,800	1,740	1,780	100,000	7,416.67
1987-09-01	1,770	1,800	1,750	1,800	200,000	7,500
1987-08-31	1,820	1,820	1,770	1,790	70,000	7,458.33
1987-08-29	1,830	1,830	1,760	1,810	124,000	7,541.67
1987-08-28	1,810	1,850	1,770	1,820	282,000	7,583.33
1987-08-27	1,860	1,860	1,780	1,780	167,000	7,416.67
1987-08-26	1,850	1,890	1,800	1,870	206,000	7,791.67
1987-08-25	1,740	1,860	1,710	1,850	285,000	7,708.33
1987-08-24	1,760	1,790	1,730	1,740	340,000	7,250
1987-08-22	1,810	1,810	1,750	1,790	250,000	7,458.33
1987-08-21	1,820	1,830	1,780	1,780	168,000	7,416.67
1987-08-20	1,880	1,900	1,820	1,850	312,000	7,708.33
1987-08-19	1,800	1,870	1,790	1,870	167,000	7,791.67
1987-08-18	1,910	1,910	1,830	1,830	201,000	7,625
1987-08-17	1,860	1,930	1,850	1,890	128,000	7,875
1987-08-14	1,800	1,870	1,780	1,870	386,000	7,791.67
1987-08-13	1,820	1,820	1,770	1,800	305,000	7,500
1987-08-12	1,870	1,870	1,770	1,800	464,000	7,500
1987-08-11	1,900	1,900	1,850	1,850	257,000	7,708.33
1987-08-10	1,910	1,930	1,880	1,920	173,000	8,000
1987-08-07	1,920	1,940	1,870	1,940	376,000	8,083.33
1987-08-06	1,930	1,930	1,870	1,910	354,000	7,958.33
1987-08-05	1,940	1,940	1,880	1,910	333,000	7,958.33
1987-08-04	1,970	1,970	1,880	1,940	246,000	8,083.33
1987-08-03	2,010	2,030	1,920	1,950	258,000	8,125
1987-08-01	1,940	2,000	1,940	2,000	624,000	8,333.33
1987-07-31	2,030	2,030	1,930	1,940	396,000	8,083.33
1987-07-30	2,040	2,070	1,960	2,030	415,000	8,458.33
1987-07-29	2,160	2,170	2,000	2,040	2,548,001	8,500
1987-07-28	2,190	2,220	2,150	2,190	3,241,001	9,125
1987-07-27	2,100	2,180	2,050	2,180	1,613,001	9,083.33
1987-07-25	1,980	2,140	1,980	2,130	2,321,001	8,875
1987-07-24	1,970	2,080	1,960	2,020	3,057,001	8,416.67
1987-07-23	1,830	1,950	1,810	1,910	2,060,001	7,958.33
1987-07-22	1,850	1,850	1,800	1,840	325,000	7,666.67
1987-07-21	1,810	1,850	1,770	1,850	512,000	7,708.33
1987-07-20	1,880	1,880	1,750	1,840	238,000	7,666.67
1987-07-17	1,830	1,860	1,820	1,850	442,000	7,708.33
1987-07-16	1,850	1,880	1,810	1,860	612,000	7,750
1987-07-15	1,900	1,900	1,830	1,860	1,651,001	7,750
1987-07-14	1,700	1,880	1,700	1,870	1,217,000	7,791.67
1987-07-13	1,730	1,730	1,680	1,680	244,000	7,000
1987-07-10	1,700	1,760	1,700	1,750	359,000	7,291.67
1987-07-09	1,710	1,770	1,680	1,730	783,000	7,208.33
1987-07-08	1,630	1,740	1,630	1,740	232,000	7,250
1987-07-07	1,610	1,640	1,590	1,610	257,000	6,708.33
1987-07-06	1,610	1,640	1,580	1,620	122,000	6,750
1987-07-04	1,600	1,630	1,580	1,630	30,000	6,791.67
1987-07-03	1,640	1,640	1,580	1,600	91,000	6,666.67
1987-07-02	1,640	1,640	1,600	1,640	122,000	6,833.33
1987-07-01	1,640	1,650	1,570	1,630	143,000	6,791.67
1987-06-30	1,680	1,680	1,600	1,610	152,000	6,708.33
1987-06-29	1,740	1,740	1,630	1,680	90,000	7,000
1987-06-27	1,750	1,750	1,650	1,740	190,000	7,250
1987-06-26	1,780	1,780	1,690	1,760	252,000	7,333.33
1987-06-25	1,610	1,770	1,600	1,760	256,000	7,333.33
1987-06-24	1,700	1,700	1,600	1,610	143,000	6,708.33
1987-06-23	1,710	1,730	1,680	1,680	134,000	7,000
1987-06-22	1,750	1,750	1,680	1,710	64,000	7,125
1987-06-19	1,800	1,820	1,720	1,720	133,000	7,166.67
1987-06-18	1,840	1,840	1,760	1,800	178,000	7,500
1987-06-17	1,730	1,850	1,730	1,790	396,000	7,458.33
1987-06-16	1,720	1,750	1,680	1,750	156,000	7,291.67
1987-06-15	1,750	1,750	1,700	1,710	121,000	7,125
1987-06-12	1,720	1,750	1,680	1,720	87,000	7,166.67
1987-06-11	1,700	1,750	1,680	1,750	103,000	7,291.67
1987-06-10	1,720	1,760	1,690	1,710	314,000	7,125
1987-06-09	1,860	1,870	1,730	1,750	262,000	7,291.67
1987-06-08	1,700	1,860	1,700	1,860	344,000	7,750
1987-06-06	1,700	1,720	1,680	1,690	76,000	7,041.67
1987-06-05	1,710	1,770	1,700	1,720	163,000	7,166.67
1987-06-04	1,760	1,760	1,710	1,710	172,000	7,125
1987-06-03	1,750	1,780	1,730	1,770	209,000	7,375
1987-06-02	1,860	1,860	1,730	1,770	478,000	7,375
1987-06-01	1,900	1,900	1,810	1,860	414,000	7,750
1987-05-30	1,860	1,910	1,850	1,910	572,000	7,958.33
1987-05-29	1,860	1,930	1,800	1,810	739,000	7,541.67
1987-05-28	1,950	1,950	1,830	1,890	910,000	7,875
1987-05-27	1,860	1,970	1,840	1,960	8,584,003	8,166.67
1987-05-26	1,800	1,880	1,770	1,830	1,834,001	7,625
1987-05-25	1,840	1,850	1,760	1,770	1,050,000	7,375
1987-05-23	1,670	1,830	1,650	1,810	1,201,000	7,541.67
1987-05-22	1,650	1,660	1,620	1,660	373,000	6,916.67
1987-05-21	1,650	1,670	1,610	1,620	139,000	6,750
1987-05-20	1,650	1,690	1,620	1,670	410,000	6,958.33
1987-05-19	1,720	1,740	1,650	1,650	484,000	6,875
1987-05-18	1,680	1,700	1,610	1,700	258,000	7,083.33
1987-05-15	1,650	1,700	1,650	1,650	143,000	6,875
1987-05-14	1,750	1,750	1,670	1,670	488,000	6,958.33
1987-05-13	1,720	1,760	1,680	1,720	1,450,001	7,166.67
1987-05-12	1,670	1,690	1,650	1,690	286,000	7,041.67
1987-05-11	1,650	1,680	1,630	1,670	270,000	6,958.33
1987-05-08	1,650	1,660	1,600	1,600	217,000	6,666.67
1987-05-07	1,660	1,660	1,590	1,650	238,000	6,875
1987-05-06	1,650	1,720	1,600	1,630	359,000	6,791.67
1987-05-02	1,680	1,730	1,630	1,680	755,000	7,000
1987-05-01	1,720	1,740	1,610	1,620	1,113,000	6,750
1987-04-30	1,600	1,670	1,580	1,670	703,000	6,958.33
1987-04-28	1,700	1,720	1,560	1,600	1,713,001	6,666.67
1987-04-27	1,800	1,830	1,670	1,730	7,765,003	7,208.33
1987-04-25	1,560	1,800	1,520	1,770	3,868,002	7,375
1987-04-24	1,500	1,540	1,490	1,530	2,401,001	6,375
1987-04-23	1,390	1,510	1,390	1,490	2,300,001	6,208.33
1987-04-22	1,410	1,420	1,350	1,390	1,319,001	5,791.67
1987-04-21	1,300	1,420	1,290	1,390	3,678,001	5,791.67
1987-04-20	1,190	1,280	1,170	1,280	1,815,001	5,333.33
1987-04-17	1,040	1,210	1,020	1,150	427,000	4,791.67
1987-04-16	1,020	1,070	1,020	1,050	140,000	4,375
1987-04-15	1,030	1,040	1,000	1,000	55,000	4,166.67
1987-04-14	1,040	1,060	1,010	1,010	99,000	4,208.33
1987-04-13	1,070	1,080	1,040	1,040	147,000	4,333.33
1987-04-10	1,000	1,030	991	1,030	97,000	4,291.67
1987-04-09	1,000	1,010	990	1,000	143,000	4,166.67
1987-04-08	1,000	1,000	990	990	80,000	4,125
1987-04-07	1,010	1,040	1,000	1,000	55,000	4,166.67
1987-04-06	1,030	1,050	1,000	1,000	76,000	4,166.67
1987-04-04	1,070	1,070	1,030	1,030	25,000	4,291.67
1987-04-03	1,090	1,090	1,030	1,090	55,000	4,541.67
1987-04-02	1,100	1,130	1,080	1,100	181,000	4,583.33
1987-04-01	1,100	1,180	1,060	1,100	567,000	4,583.33
1987-03-31	990	1,100	990	1,100	365,000	4,583.33
1987-03-30	990	1,010	990	1,000	77,000	4,166.67
1987-03-28	980	990	980	990	26,000	4,125
1987-03-27	1,000	1,010	980	990	146,000	4,125
1987-03-26	976	1,040	976	1,000	109,000	4,166.67
1987-03-25	951	975	951	966	261,000	4,025
1987-03-24	975	989	956	960	278,000	4,000
1987-03-23	990	990	975	975	44,000	4,062.50
1987-03-20	1,040	1,040	998	1,000	177,000	4,166.67
1987-03-19	950	1,030	930	1,020	863,000	4,250
1987-03-18	1,030	1,030	960	960	269,000	4,000
1987-03-17	1,000	1,040	1,000	1,010	111,000	4,208.33
1987-03-16	1,020	1,050	1,010	1,020	316,000	4,250
1987-03-13	1,080	1,100	1,020	1,070	227,000	4,458.33
1987-03-12	1,110	1,120	1,060	1,120	143,000	4,666.67
1987-03-11	1,160	1,180	1,110	1,130	140,000	4,708.33
1987-03-10	1,210	1,210	1,140	1,150	106,000	4,791.67
1987-03-09	1,170	1,220	1,150	1,220	155,000	5,083.33
1987-03-07	1,150	1,200	1,150	1,190	141,000	4,958.33
1987-03-06	1,180	1,200	1,150	1,150	122,000	4,791.67
1987-03-05	1,220	1,220	1,160	1,170	198,000	4,875
1987-03-04	1,140	1,260	1,100	1,200	539,000	5,000
1987-03-03	1,190	1,190	1,150	1,160	282,000	4,833.33
1987-03-02	1,200	1,260	1,180	1,180	246,000	4,916.67
1987-02-28	1,190	1,230	1,190	1,210	189,000	5,041.67
1987-02-27	1,220	1,250	1,190	1,190	441,000	4,958.33
1987-02-26	1,290	1,300	1,260	1,260	362,000	5,250
1987-02-25	1,340	1,360	1,270	1,310	2,589,001	5,458.33
1987-02-24	1,230	1,340	1,200	1,340	1,363,001	5,583.33
1987-02-23	1,220	1,240	1,180	1,220	602,000	5,083.33
1987-02-20	1,200	1,260	1,200	1,220	683,000	5,083.33
1987-02-19	1,250	1,300	1,220	1,220	3,367,001	5,083.33
1987-02-18	1,180	1,250	1,140	1,250	1,795,001	5,208.33
1987-02-17	1,180	1,180	1,140	1,160	381,000	4,833.33
1987-02-16	1,190	1,190	1,140	1,170	374,000	4,875
1987-02-13	1,170	1,210	1,160	1,170	1,362,001	4,875
1987-02-12	1,160	1,190	1,120	1,150	1,010,000	4,791.67
1987-02-10	1,110	1,170	1,110	1,150	740,000	4,791.67
1987-02-09	1,140	1,150	1,100	1,100	451,000	4,583.33
1987-02-07	1,100	1,150	1,100	1,150	1,270,001	4,791.67
1987-02-06	1,190	1,230	1,100	1,120	3,011,001	4,666.67
1987-02-05	1,150	1,190	1,130	1,180	3,408,001	4,916.67
1987-02-04	1,050	1,130	1,010	1,120	1,338,001	4,666.67
1987-02-03	1,130	1,180	1,040	1,050	4,126,002	4,375
1987-02-02	1,050	1,130	990	1,110	4,174,002	4,625
1987-01-31	960	1,040	960	1,030	3,042,001	4,291.67
1987-01-30	855	950	855	950	5,396,002	3,958.33
1987-01-29	850	850	822	850	1,217,000	3,541.67
1987-01-28	845	863	835	841	1,181,000	3,504.17
1987-01-27	860	865	829	835	442,000	3,479.17
1987-01-26	870	874	855	864	958,000	3,600
1987-01-24	849	870	843	865	748,000	3,604.17
1987-01-23	871	878	851	851	2,113,001	3,545.83
1987-01-22	811	866	805	858	2,956,001	3,575
1987-01-21	815	822	803	813	1,100,000	3,387.50
1987-01-20	790	795	780	795	257,000	3,312.50
1987-01-19	783	799	750	780	465,000	3,250
1987-01-16	800	803	780	780	435,000	3,250
1987-01-14	836	839	795	825	1,582,001	3,437.50
1987-01-13	808	847	805	830	3,281,001	3,458.33
1987-01-12	795	810	783	800	1,660,001	3,333.33
1987-01-09	785	808	784	800	5,216,002	3,333.33
1987-01-08	740	773	739	773	3,222,001	3,220.83
1987-01-07	710	730	701	730	1,388,001	3,041.67
1987-01-06	672	707	672	701	1,716,001	2,920.83
1987-01-05	680	683	670	681	242,000	2,837.50

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