1515 日鉄鉱業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,490	1,530	1,480	1,490	120,000	6,208.33
1988-12-27	1,510	1,520	1,500	1,520	43,000	6,333.33
1988-12-26	1,520	1,540	1,480	1,540	102,000	6,416.67
1988-12-24	1,570	1,570	1,500	1,500	104,000	6,250
1988-12-23	1,540	1,550	1,490	1,540	225,000	6,416.67
1988-12-22	1,520	1,550	1,500	1,550	114,000	6,458.33
1988-12-21	1,540	1,550	1,530	1,550	15,000	6,458.33
1988-12-20	1,550	1,570	1,530	1,570	73,000	6,541.67
1988-12-19	1,550	1,560	1,550	1,550	49,000	6,458.33
1988-12-16	1,600	1,610	1,540	1,580	91,000	6,583.33
1988-12-15	1,580	1,610	1,550	1,590	311,000	6,625
1988-12-14	1,550	1,580	1,530	1,580	141,000	6,583.33
1988-12-13	1,570	1,580	1,550	1,550	72,000	6,458.33
1988-12-12	1,520	1,590	1,510	1,580	89,000	6,583.33
1988-12-09	1,480	1,510	1,480	1,500	123,000	6,250
1988-12-08	1,500	1,510	1,450	1,480	64,000	6,166.67
1988-12-07	1,500	1,500	1,480	1,500	38,000	6,250
1988-12-06	1,520	1,530	1,480	1,490	60,000	6,208.33
1988-12-05	1,510	1,510	1,500	1,500	25,000	6,250
1988-12-03	1,510	1,510	1,500	1,500	17,000	6,250
1988-12-02	1,500	1,540	1,500	1,500	73,000	6,250
1988-12-01	1,500	1,520	1,500	1,500	49,000	6,250
1988-11-30	1,470	1,500	1,470	1,500	85,000	6,250
1988-11-29	1,480	1,490	1,470	1,490	14,000	6,208.33
1988-11-28	1,450	1,500	1,450	1,470	63,000	6,125
1988-11-26	1,480	1,480	1,410	1,420	105,000	5,916.67
1988-11-25	1,500	1,540	1,480	1,480	81,000	6,166.67
1988-11-24	1,570	1,570	1,500	1,500	67,000	6,250
1988-11-22	1,610	1,610	1,560	1,570	123,000	6,541.67
1988-11-21	1,570	1,700	1,560	1,610	406,000	6,708.33
1988-11-18	1,470	1,570	1,440	1,570	297,000	6,541.67
1988-11-17	1,390	1,470	1,390	1,420	59,000	5,916.67
1988-11-16	1,400	1,410	1,380	1,380	64,000	5,750
1988-11-15	1,380	1,400	1,370	1,400	49,000	5,833.33
1988-11-14	1,390	1,390	1,360	1,370	9,000	5,708.33
1988-11-11	1,400	1,400	1,380	1,400	16,000	5,833.33
1988-11-10	1,420	1,420	1,370	1,400	85,000	5,833.33
1988-11-09	1,400	1,410	1,370	1,410	28,000	5,875
1988-11-08	1,360	1,400	1,360	1,380	38,000	5,750
1988-11-07	1,420	1,420	1,370	1,400	36,000	5,833.33
1988-11-05	1,420	1,420	1,400	1,410	53,000	5,875
1988-11-04	1,410	1,440	1,400	1,400	41,000	5,833.33
1988-11-02	1,460	1,470	1,410	1,410	81,000	5,875
1988-11-01	1,440	1,470	1,440	1,440	39,000	6,000
1988-10-31	1,430	1,450	1,420	1,440	99,000	6,000
1988-10-29	1,350	1,370	1,350	1,370	66,000	5,708.33
1988-10-28	1,360	1,370	1,320	1,360	188,000	5,666.67
1988-10-27	1,370	1,380	1,360	1,360	55,000	5,666.67
1988-10-26	1,380	1,400	1,360	1,360	57,000	5,666.67
1988-10-25	1,380	1,380	1,360	1,360	49,000	5,666.67
1988-10-24	1,410	1,410	1,390	1,390	46,000	5,791.67
1988-10-22	1,400	1,420	1,390	1,410	44,000	5,875
1988-10-21	1,370	1,420	1,370	1,420	62,000	5,916.67
1988-10-20	1,400	1,400	1,360	1,360	35,000	5,666.67
1988-10-19	1,420	1,430	1,400	1,400	23,000	5,833.33
1988-10-18	1,460	1,460	1,400	1,400	51,000	5,833.33
1988-10-17	1,420	1,470	1,400	1,470	29,000	6,125
1988-10-14	1,430	1,430	1,420	1,430	19,000	5,958.33
1988-10-13	1,460	1,470	1,440	1,440	55,000	6,000
1988-10-12	1,460	1,470	1,460	1,470	50,000	6,125
1988-10-11	1,490	1,490	1,460	1,480	30,000	6,166.67
1988-10-07	1,460	1,470	1,450	1,470	25,000	6,125
1988-10-06	1,480	1,490	1,450	1,480	70,000	6,166.67
1988-10-05	1,490	1,490	1,480	1,490	67,000	6,208.33
1988-10-04	1,520	1,520	1,490	1,500	107,000	6,250
1988-10-03	1,540	1,540	1,540	1,540	102,000	6,416.67
1988-10-01	1,530	1,530	1,510	1,520	48,000	6,333.33
1988-09-30	1,530	1,570	1,520	1,570	30,000	6,541.67
1988-09-29	1,510	1,560	1,500	1,520	105,000	6,333.33
1988-09-28	1,550	1,550	1,490	1,490	330,000	6,208.33
1988-09-27	1,530	1,560	1,520	1,520	150,000	6,333.33
1988-09-26	1,560	1,570	1,480	1,510	248,000	6,291.67
1988-09-24	1,600	1,600	1,540	1,600	144,000	6,666.67
1988-09-22	1,670	1,670	1,620	1,620	132,000	6,750
1988-09-21	1,700	1,700	1,640	1,700	325,000	7,083.33
1988-09-20	1,700	1,710	1,650	1,710	209,000	7,125
1988-09-19	1,740	1,740	1,690	1,720	266,000	7,166.67
1988-09-16	1,670	1,720	1,670	1,720	211,000	7,166.67
1988-09-14	1,640	1,670	1,590	1,640	147,000	6,833.33
1988-09-13	1,700	1,700	1,610	1,610	98,000	6,708.33
1988-09-12	1,730	1,750	1,670	1,670	288,000	6,958.33
1988-09-09	1,580	1,760	1,560	1,700	342,000	7,083.33
1988-09-08	1,560	1,600	1,550	1,600	134,000	6,666.67
1988-09-07	1,570	1,580	1,540	1,540	113,000	6,416.67
1988-09-06	1,580	1,600	1,550	1,560	149,000	6,500
1988-09-05	1,630	1,630	1,580	1,610	123,000	6,708.33
1988-09-03	1,610	1,680	1,600	1,600	170,000	6,666.67
1988-09-02	1,600	1,640	1,580	1,620	271,000	6,750
1988-09-01	1,600	1,630	1,560	1,590	211,000	6,625
1988-08-31	1,680	1,680	1,600	1,600	114,000	6,666.67
1988-08-30	1,670	1,690	1,600	1,680	241,000	7,000
1988-08-29	1,740	1,750	1,650	1,660	219,000	6,916.67
1988-08-27	1,770	1,800	1,700	1,720	218,000	7,166.67
1988-08-26	1,850	1,850	1,760	1,760	218,000	7,333.33
1988-08-25	1,840	1,860	1,800	1,840	195,000	7,666.67
1988-08-24	1,880	1,980	1,810	1,810	636,000	7,541.67
1988-08-23	1,780	1,880	1,780	1,870	697,000	7,791.67
1988-08-22	1,940	1,940	1,760	1,760	516,000	7,333.33
1988-08-19	1,980	2,020	1,900	1,910	1,167,000	7,958.33
1988-08-18	1,980	2,030	1,930	1,950	1,685,001	8,125
1988-08-17	2,000	2,040	1,920	1,950	3,580,001	8,125
1988-08-16	2,000	2,060	1,970	1,980	7,194,003	8,250
1988-08-15	1,900	2,000	1,880	2,000	4,015,002	8,333.33
1988-08-12	1,890	1,950	1,850	1,910	6,079,002	7,958.33
1988-08-11	1,850	1,960	1,830	1,830	11,755,005	7,625
1988-08-10	1,590	1,860	1,570	1,790	7,599,003	7,458.33
1988-08-09	1,570	1,630	1,550	1,570	1,203,000	6,541.67
1988-08-08	1,540	1,590	1,510	1,570	694,000	6,541.67
1988-08-06	1,500	1,530	1,500	1,520	362,000	6,333.33
1988-08-05	1,490	1,490	1,430	1,430	55,000	5,958.33
1988-08-04	1,440	1,500	1,440	1,450	139,000	6,041.67
1988-08-03	1,440	1,460	1,440	1,450	116,000	6,041.67
1988-08-02	1,430	1,450	1,430	1,430	50,000	5,958.33
1988-08-01	1,400	1,490	1,400	1,430	230,000	5,958.33
1988-07-30	1,430	1,440	1,400	1,420	107,000	5,916.67
1988-07-29	1,410	1,450	1,410	1,410	254,000	5,875
1988-07-28	1,450	1,450	1,430	1,430	56,000	5,958.33
1988-07-27	1,430	1,450	1,430	1,430	153,000	5,958.33
1988-07-26	1,430	1,450	1,420	1,430	47,000	5,958.33
1988-07-25	1,440	1,440	1,420	1,430	68,000	5,958.33
1988-07-23	1,450	1,470	1,430	1,430	24,000	5,958.33
1988-07-22	1,490	1,490	1,450	1,450	66,000	6,041.67
1988-07-21	1,510	1,510	1,480	1,480	86,000	6,166.67
1988-07-20	1,570	1,570	1,530	1,530	304,000	6,375
1988-07-19	1,540	1,580	1,520	1,570	478,000	6,541.67
1988-07-18	1,530	1,530	1,480	1,480	54,000	6,166.67
1988-07-15	1,500	1,530	1,500	1,510	111,000	6,291.67
1988-07-14	1,450	1,500	1,450	1,470	1,115,000	6,125
1988-07-13	1,450	1,460	1,420	1,420	195,000	5,916.67
1988-07-12	1,480	1,480	1,460	1,470	34,000	6,125
1988-07-11	1,490	1,490	1,450	1,450	129,000	6,041.67
1988-07-08	1,500	1,500	1,470	1,470	48,000	6,125
1988-07-07	1,480	1,550	1,460	1,500	254,000	6,250
1988-07-06	1,490	1,500	1,450	1,470	143,000	6,125
1988-07-05	1,530	1,530	1,460	1,530	247,000	6,375
1988-07-04	1,500	1,530	1,480	1,530	58,000	6,375
1988-07-02	1,540	1,550	1,500	1,550	26,000	6,458.33
1988-07-01	1,490	1,550	1,460	1,550	77,000	6,458.33
1988-06-30	1,560	1,560	1,500	1,550	89,000	6,458.33
1988-06-29	1,480	1,550	1,480	1,550	89,000	6,458.33
1988-06-28	1,480	1,500	1,480	1,500	73,000	6,250
1988-06-27	1,540	1,570	1,540	1,540	43,000	6,416.67
1988-06-25	1,570	1,580	1,530	1,570	148,000	6,541.67
1988-06-24	1,530	1,570	1,530	1,560	317,000	6,500
1988-06-23	1,550	1,580	1,550	1,550	32,000	6,458.33
1988-06-22	1,580	1,580	1,550	1,550	45,000	6,458.33
1988-06-21	1,590	1,590	1,550	1,590	47,000	6,625
1988-06-20	1,590	1,590	1,540	1,590	70,000	6,625
1988-06-17	1,570	1,590	1,540	1,590	84,000	6,625
1988-06-16	1,580	1,580	1,550	1,580	61,000	6,583.33
1988-06-15	1,580	1,590	1,530	1,590	114,000	6,625
1988-06-14	1,550	1,600	1,540	1,600	237,000	6,666.67
1988-06-13	1,590	1,590	1,530	1,530	57,000	6,375
1988-06-10	1,590	1,600	1,550	1,600	73,000	6,666.67
1988-06-09	1,590	1,600	1,560	1,600	28,000	6,666.67
1988-06-08	1,590	1,600	1,560	1,600	78,000	6,666.67
1988-06-07	1,590	1,600	1,560	1,590	42,000	6,625
1988-06-06	1,550	1,590	1,540	1,590	120,000	6,625
1988-06-04	1,590	1,590	1,550	1,550	20,000	6,458.33
1988-06-03	1,600	1,600	1,540	1,600	248,000	6,666.67
1988-06-02	1,600	1,600	1,580	1,580	90,000	6,583.33
1988-06-01	1,580	1,620	1,560	1,620	116,000	6,750
1988-05-31	1,570	1,610	1,570	1,580	63,000	6,583.33
1988-05-30	1,560	1,640	1,560	1,620	105,000	6,750
1988-05-28	1,610	1,620	1,570	1,590	112,000	6,625
1988-05-27	1,640	1,650	1,610	1,640	164,000	6,833.33
1988-05-26	1,620	1,650	1,610	1,640	236,000	6,833.33
1988-05-25	1,640	1,650	1,610	1,650	170,000	6,875
1988-05-24	1,660	1,690	1,630	1,630	263,000	6,791.67
1988-05-23	1,660	1,700	1,620	1,690	303,000	7,041.67
1988-05-20	1,620	1,680	1,610	1,660	452,000	6,916.67
1988-05-19	1,630	1,670	1,600	1,650	437,000	6,875
1988-05-18	1,690	1,690	1,620	1,670	687,000	6,958.33
1988-05-17	1,650	1,690	1,620	1,690	1,403,001	7,041.67
1988-05-16	1,600	1,660	1,590	1,630	2,317,001	6,791.67
1988-05-13	1,470	1,590	1,470	1,570	1,835,001	6,541.67
1988-05-12	1,420	1,470	1,420	1,470	210,000	6,125
1988-05-11	1,450	1,470	1,430	1,450	333,000	6,041.67
1988-05-10	1,390	1,440	1,390	1,440	174,000	6,000
1988-05-09	1,370	1,400	1,360	1,370	58,000	5,708.33
1988-05-07	1,360	1,400	1,360	1,400	49,000	5,833.33
1988-05-06	1,390	1,390	1,360	1,380	35,000	5,750
1988-05-02	1,390	1,400	1,380	1,380	101,000	5,750
1988-04-30	1,380	1,420	1,380	1,390	48,000	5,791.67
1988-04-28	1,400	1,420	1,380	1,380	88,000	5,750
1988-04-27	1,400	1,400	1,370	1,380	77,000	5,750
1988-04-26	1,390	1,440	1,390	1,420	107,000	5,916.67
1988-04-25	1,370	1,450	1,370	1,440	230,000	6,000
1988-04-23	1,380	1,400	1,350	1,350	146,000	5,625
1988-04-22	1,390	1,400	1,350	1,370	104,000	5,708.33
1988-04-21	1,420	1,430	1,380	1,430	71,000	5,958.33
1988-04-20	1,420	1,440	1,410	1,410	123,000	5,875
1988-04-19	1,440	1,450	1,440	1,440	91,000	6,000
1988-04-18	1,460	1,470	1,400	1,400	164,000	5,833.33
1988-04-15	1,370	1,450	1,370	1,450	228,000	6,041.67
1988-04-14	1,460	1,480	1,370	1,400	497,000	5,833.33
1988-04-13	1,390	1,450	1,390	1,440	604,000	6,000
1988-04-12	1,360	1,370	1,330	1,370	340,000	5,708.33
1988-04-11	1,300	1,350	1,290	1,350	159,000	5,625
1988-04-08	1,310	1,340	1,300	1,300	87,000	5,416.67
1988-04-07	1,320	1,330	1,310	1,320	49,000	5,500
1988-04-06	1,320	1,350	1,310	1,310	143,000	5,458.33
1988-04-05	1,340	1,340	1,310	1,320	37,000	5,500
1988-04-04	1,340	1,360	1,310	1,320	52,000	5,500
1988-04-02	1,320	1,360	1,320	1,360	53,000	5,666.67
1988-04-01	1,370	1,370	1,300	1,300	160,000	5,416.67
1988-03-31	1,320	1,370	1,300	1,370	72,000	5,708.33
1988-03-30	1,290	1,370	1,290	1,350	111,000	5,625
1988-03-29	1,300	1,300	1,270	1,290	37,000	5,375
1988-03-28	1,270	1,300	1,270	1,280	86,000	5,333.33
1988-03-26	1,270	1,290	1,250	1,250	66,000	5,208.33
1988-03-25	1,290	1,300	1,270	1,290	145,000	5,375
1988-03-24	1,300	1,300	1,270	1,300	76,000	5,416.67
1988-03-23	1,350	1,360	1,290	1,300	337,000	5,416.67
1988-03-22	1,380	1,390	1,360	1,360	44,000	5,666.67
1988-03-18	1,430	1,430	1,370	1,390	87,000	5,791.67
1988-03-17	1,440	1,440	1,390	1,410	24,000	5,875
1988-03-16	1,370	1,400	1,350	1,400	110,000	5,833.33
1988-03-15	1,350	1,370	1,350	1,370	47,000	5,708.33
1988-03-14	1,400	1,430	1,350	1,350	108,000	5,625
1988-03-11	1,390	1,400	1,370	1,370	218,000	5,708.33
1988-03-10	1,420	1,430	1,370	1,390	123,000	5,791.67
1988-03-09	1,440	1,450	1,400	1,420	142,000	5,916.67
1988-03-08	1,430	1,450	1,430	1,440	117,000	6,000
1988-03-07	1,440	1,450	1,430	1,450	39,000	6,041.67
1988-03-05	1,430	1,450	1,430	1,450	52,000	6,041.67
1988-03-04	1,460	1,470	1,420	1,420	197,000	5,916.67
1988-03-03	1,500	1,500	1,450	1,470	325,000	6,125
1988-03-02	1,450	1,530	1,440	1,490	642,000	6,208.33
1988-03-01	1,450	1,460	1,430	1,440	163,000	6,000
1988-02-29	1,430	1,460	1,420	1,450	110,000	6,041.67
1988-02-27	1,440	1,470	1,420	1,440	173,000	6,000
1988-02-26	1,450	1,470	1,410	1,450	280,000	6,041.67
1988-02-25	1,450	1,470	1,430	1,430	281,000	5,958.33
1988-02-24	1,350	1,480	1,340	1,470	973,000	6,125
1988-02-23	1,290	1,350	1,280	1,350	121,000	5,625
1988-02-22	1,290	1,320	1,280	1,280	51,000	5,333.33
1988-02-19	1,310	1,310	1,280	1,290	272,000	5,375
1988-02-18	1,320	1,320	1,260	1,260	103,000	5,250
1988-02-17	1,310	1,350	1,310	1,310	184,000	5,458.33
1988-02-16	1,330	1,340	1,300	1,310	164,000	5,458.33
1988-02-15	1,280	1,330	1,260	1,300	224,000	5,416.67
1988-02-12	1,230	1,230	1,210	1,220	75,000	5,083.33
1988-02-10	1,220	1,250	1,200	1,200	80,000	5,000
1988-02-09	1,220	1,240	1,210	1,230	82,000	5,125
1988-02-08	1,210	1,250	1,210	1,230	48,000	5,125
1988-02-06	1,220	1,240	1,200	1,200	96,000	5,000
1988-02-05	1,260	1,260	1,240	1,240	70,000	5,166.67
1988-02-04	1,230	1,270	1,230	1,260	75,000	5,250
1988-02-03	1,260	1,260	1,200	1,210	67,000	5,041.67
1988-02-02	1,280	1,280	1,250	1,250	53,000	5,208.33
1988-02-01	1,290	1,300	1,250	1,280	118,000	5,333.33
1988-01-30	1,280	1,290	1,250	1,280	173,000	5,333.33
1988-01-29	1,310	1,310	1,250	1,280	219,000	5,333.33
1988-01-28	1,320	1,330	1,250	1,250	179,000	5,208.33
1988-01-27	1,250	1,350	1,220	1,300	496,000	5,416.67
1988-01-26	1,150	1,280	1,140	1,280	357,000	5,333.33
1988-01-25	1,150	1,150	1,120	1,130	124,000	4,708.33
1988-01-23	1,120	1,150	1,090	1,100	70,000	4,583.33
1988-01-22	1,140	1,150	1,100	1,150	85,000	4,791.67
1988-01-21	1,120	1,150	1,060	1,060	282,000	4,416.67
1988-01-20	1,170	1,190	1,120	1,120	57,000	4,666.67
1988-01-19	1,220	1,220	1,180	1,180	31,000	4,916.67
1988-01-18	1,220	1,230	1,210	1,210	37,000	5,041.67
1988-01-14	1,190	1,190	1,160	1,170	44,000	4,875
1988-01-13	1,200	1,250	1,170	1,190	59,000	4,958.33
1988-01-12	1,260	1,260	1,220	1,220	25,000	5,083.33
1988-01-11	1,230	1,260	1,190	1,230	78,000	5,125
1988-01-08	1,250	1,290	1,230	1,290	163,000	5,375
1988-01-07	1,170	1,190	1,150	1,190	96,000	4,958.33
1988-01-06	1,030	1,150	1,020	1,110	106,000	4,625
1988-01-05	1,090	1,090	1,030	1,030	61,000	4,291.67
1988-01-04	1,010	1,040	981	1,020	101,000	4,250

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