1515 日鉄鉱業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,750	2,770	2,720	2,760	226,000	11,500
1989-12-28	2,730	2,740	2,700	2,730	388,000	11,375
1989-12-27	2,650	2,740	2,630	2,710	854,000	11,291.70
1989-12-26	2,550	2,650	2,550	2,630	522,000	10,958.30
1989-12-25	2,500	2,550	2,480	2,510	182,000	10,458.30
1989-12-22	2,500	2,530	2,470	2,500	294,000	10,416.70
1989-12-21	2,500	2,530	2,460	2,500	287,000	10,416.70
1989-12-20	2,500	2,580	2,500	2,500	1,736,001	10,416.70
1989-12-19	2,430	2,510	2,430	2,460	1,000,000	10,250
1989-12-18	2,400	2,420	2,350	2,420	107,000	10,083.30
1989-12-15	2,330	2,360	2,330	2,360	56,000	9,833.33
1989-12-14	2,360	2,380	2,310	2,310	157,000	9,625
1989-12-13	2,340	2,360	2,330	2,360	111,000	9,833.33
1989-12-12	2,320	2,350	2,320	2,330	45,000	9,708.33
1989-12-11	2,320	2,350	2,320	2,320	27,000	9,666.67
1989-12-08	2,310	2,370	2,310	2,350	102,000	9,791.67
1989-12-07	2,400	2,400	2,350	2,350	136,000	9,791.67
1989-12-06	2,380	2,420	2,380	2,400	147,000	10,000
1989-12-05	2,380	2,400	2,360	2,400	53,000	10,000
1989-12-04	2,370	2,400	2,370	2,380	17,000	9,916.67
1989-12-01	2,400	2,410	2,380	2,410	203,000	10,041.70
1989-11-30	2,410	2,430	2,400	2,410	245,000	10,041.70
1989-11-29	2,390	2,450	2,390	2,420	251,000	10,083.30
1989-11-28	2,400	2,420	2,380	2,420	226,000	10,083.30
1989-11-27	2,390	2,440	2,390	2,400	160,000	10,000
1989-11-24	2,390	2,420	2,350	2,350	193,000	9,791.67
1989-11-22	2,450	2,450	2,380	2,380	234,000	9,916.67
1989-11-21	2,380	2,450	2,380	2,410	117,000	10,041.70
1989-11-20	2,420	2,450	2,380	2,380	62,000	9,916.67
1989-11-17	2,490	2,500	2,420	2,420	339,000	10,083.30
1989-11-16	2,510	2,520	2,470	2,480	1,215,000	10,333.30
1989-11-15	2,350	2,470	2,310	2,470	823,000	10,291.70
1989-11-14	2,280	2,320	2,280	2,320	214,000	9,666.67
1989-11-13	2,310	2,320	2,270	2,280	233,000	9,500
1989-11-10	2,330	2,330	2,280	2,310	164,000	9,625
1989-11-09	2,380	2,380	2,300	2,300	183,000	9,583.33
1989-11-08	2,320	2,350	2,300	2,300	227,000	9,583.33
1989-11-07	2,400	2,430	2,320	2,340	517,000	9,750
1989-11-06	2,280	2,400	2,280	2,400	281,000	10,000
1989-11-02	2,270	2,300	2,270	2,280	133,000	9,500
1989-11-01	2,310	2,320	2,250	2,260	127,000	9,416.67
1989-10-31	2,260	2,360	2,260	2,310	345,000	9,625
1989-10-30	2,220	2,290	2,220	2,290	81,000	9,541.67
1989-10-27	2,320	2,320	2,250	2,300	227,000	9,583.33
1989-10-26	2,330	2,360	2,320	2,320	187,000	9,666.67
1989-10-25	2,350	2,390	2,350	2,350	166,000	9,791.67
1989-10-24	2,470	2,470	2,370	2,390	405,000	9,958.33
1989-10-23	2,370	2,490	2,340	2,440	1,252,001	10,166.70
1989-10-20	2,310	2,420	2,290	2,330	870,000	9,708.33
1989-10-19	2,340	2,350	2,280	2,290	237,000	9,541.67
1989-10-18	2,390	2,390	2,280	2,320	751,000	9,666.67
1989-10-17	2,260	2,350	2,190	2,350	554,000	9,791.67
1989-10-16	2,250	2,280	2,170	2,180	543,000	9,083.33
1989-10-13	2,110	2,290	2,100	2,290	174,000	9,541.67
1989-10-12	2,190	2,190	2,150	2,150	261,000	8,958.33
1989-10-11	2,260	2,260	2,210	2,210	164,000	9,208.33
1989-10-09	2,270	2,300	2,250	2,260	147,000	9,416.67
1989-10-06	2,330	2,330	2,250	2,270	364,000	9,458.33
1989-10-05	2,280	2,310	2,220	2,300	528,000	9,583.33
1989-10-04	2,140	2,320	2,140	2,320	2,289,001	9,666.67
1989-10-03	2,150	2,150	2,090	2,130	970,000	8,875
1989-10-02	2,050	2,160	2,050	2,160	1,544,001	9,000
1989-09-29	1,930	2,040	1,930	2,040	554,000	8,500
1989-09-28	1,950	2,000	1,940	1,940	350,000	8,083.33
1989-09-27	2,000	2,000	1,950	1,980	225,000	8,250
1989-09-26	2,000	2,000	1,940	1,990	157,000	8,291.67
1989-09-25	2,040	2,040	1,970	1,980	225,000	8,250
1989-09-22	2,050	2,050	2,010	2,040	1,247,000	8,500
1989-09-21	1,970	2,060	1,960	2,010	1,679,001	8,375
1989-09-20	1,940	1,970	1,900	1,960	538,000	8,166.67
1989-09-19	1,870	1,940	1,870	1,930	455,000	8,041.67
1989-09-18	1,820	1,890	1,810	1,870	114,000	7,791.67
1989-09-14	1,840	1,840	1,830	1,830	120,000	7,625
1989-09-13	1,850	1,860	1,840	1,850	52,000	7,708.33
1989-09-12	1,810	1,890	1,810	1,880	189,000	7,833.33
1989-09-11	1,880	1,880	1,830	1,830	75,000	7,625
1989-09-08	1,830	1,890	1,820	1,890	152,000	7,875
1989-09-07	1,830	1,830	1,810	1,830	77,000	7,625
1989-09-06	1,830	1,840	1,800	1,840	139,000	7,666.67
1989-09-05	1,840	1,850	1,840	1,850	141,000	7,708.33
1989-09-04	1,830	1,850	1,810	1,850	152,000	7,708.33
1989-09-01	1,870	1,890	1,840	1,840	136,000	7,666.67
1989-08-31	1,850	1,930	1,830	1,880	384,000	7,833.33
1989-08-30	1,870	1,870	1,830	1,860	184,000	7,750
1989-08-29	1,890	1,900	1,860	1,880	284,000	7,833.33
1989-08-28	1,930	1,930	1,880	1,880	131,000	7,833.33
1989-08-25	1,950	1,960	1,920	1,920	668,000	8,000
1989-08-24	1,890	1,950	1,890	1,920	799,000	8,000
1989-08-23	1,840	1,880	1,830	1,880	151,000	7,833.33
1989-08-22	1,840	1,850	1,840	1,840	79,000	7,666.67
1989-08-21	1,830	1,860	1,830	1,840	115,000	7,666.67
1989-08-18	1,830	1,830	1,780	1,810	119,000	7,541.67
1989-08-17	1,790	1,800	1,790	1,800	94,000	7,500
1989-08-16	1,770	1,790	1,770	1,780	198,000	7,416.67
1989-08-15	1,800	1,810	1,770	1,770	107,000	7,375
1989-08-14	1,820	1,850	1,810	1,810	107,000	7,541.67
1989-08-11	1,860	1,860	1,820	1,840	144,000	7,666.67
1989-08-10	1,850	1,870	1,840	1,850	229,000	7,708.33
1989-08-09	1,900	1,900	1,860	1,880	371,000	7,833.33
1989-08-08	1,870	1,920	1,870	1,910	1,082,000	7,958.33
1989-08-07	1,830	1,870	1,820	1,870	464,000	7,791.67
1989-08-04	1,800	1,810	1,800	1,800	315,000	7,500
1989-08-03	1,850	1,850	1,810	1,810	502,000	7,541.67
1989-08-02	1,810	1,850	1,810	1,840	1,468,001	7,666.67
1989-08-01	1,750	1,790	1,750	1,790	739,000	7,458.33
1989-07-31	1,720	1,730	1,710	1,720	233,000	7,166.67
1989-07-28	1,700	1,720	1,690	1,710	211,000	7,125
1989-07-27	1,710	1,710	1,680	1,710	113,000	7,125
1989-07-26	1,700	1,710	1,700	1,700	138,000	7,083.33
1989-07-25	1,730	1,730	1,690	1,700	131,000	7,083.33
1989-07-24	1,720	1,720	1,700	1,710	114,000	7,125
1989-07-21	1,700	1,710	1,690	1,710	128,000	7,125
1989-07-20	1,700	1,700	1,690	1,690	62,000	7,041.67
1989-07-19	1,660	1,700	1,660	1,700	11,000	7,083.33
1989-07-18	1,700	1,700	1,650	1,650	57,000	6,875
1989-07-17	1,680	1,700	1,680	1,700	77,000	7,083.33
1989-07-14	1,710	1,730	1,710	1,710	105,000	7,125
1989-07-13	1,730	1,730	1,710	1,720	72,000	7,166.67
1989-07-12	1,720	1,730	1,720	1,730	100,000	7,208.33
1989-07-11	1,730	1,740	1,710	1,710	263,000	7,125
1989-07-10	1,760	1,760	1,720	1,720	260,000	7,166.67
1989-07-07	1,720	1,760	1,700	1,730	793,000	7,208.33
1989-07-06	1,660	1,700	1,660	1,690	329,000	7,041.67
1989-07-05	1,650	1,660	1,630	1,650	104,000	6,875
1989-07-04	1,620	1,650	1,600	1,650	102,000	6,875
1989-07-03	1,590	1,600	1,590	1,590	53,000	6,625
1989-06-30	1,630	1,630	1,580	1,600	101,000	6,666.67
1989-06-29	1,600	1,610	1,570	1,610	135,000	6,708.33
1989-06-28	1,600	1,600	1,590	1,590	102,000	6,625
1989-06-27	1,600	1,610	1,580	1,580	93,000	6,583.33
1989-06-26	1,600	1,600	1,580	1,600	27,000	6,666.67
1989-06-23	1,600	1,600	1,590	1,600	63,000	6,666.67
1989-06-22	1,570	1,580	1,570	1,570	81,000	6,541.67
1989-06-21	1,580	1,580	1,560	1,560	67,000	6,500
1989-06-20	1,580	1,590	1,570	1,570	32,000	6,541.67
1989-06-19	1,600	1,600	1,570	1,600	30,000	6,666.67
1989-06-16	1,590	1,600	1,560	1,600	65,000	6,666.67
1989-06-15	1,600	1,600	1,590	1,590	20,000	6,625
1989-06-14	1,620	1,620	1,590	1,600	36,000	6,666.67
1989-06-13	1,600	1,600	1,570	1,600	39,000	6,666.67
1989-06-12	1,590	1,590	1,560	1,560	62,000	6,500
1989-06-09	1,610	1,610	1,600	1,600	13,000	6,666.67
1989-06-08	1,630	1,630	1,610	1,610	105,000	6,708.33
1989-06-07	1,630	1,650	1,620	1,620	67,000	6,750
1989-06-06	1,600	1,630	1,600	1,600	109,000	6,666.67
1989-06-05	1,630	1,630	1,600	1,600	115,000	6,666.67
1989-06-02	1,640	1,640	1,600	1,600	91,000	6,666.67
1989-06-01	1,620	1,650	1,610	1,620	113,000	6,750
1989-05-31	1,660	1,660	1,600	1,600	131,000	6,666.67
1989-05-30	1,650	1,650	1,610	1,640	43,000	6,833.33
1989-05-29	1,600	1,670	1,600	1,640	141,000	6,833.33
1989-05-26	1,560	1,650	1,560	1,630	125,000	6,791.67
1989-05-25	1,560	1,590	1,560	1,560	185,000	6,500
1989-05-24	1,570	1,600	1,560	1,560	44,000	6,500
1989-05-23	1,560	1,610	1,560	1,610	88,000	6,708.33
1989-05-22	1,590	1,590	1,560	1,560	44,000	6,500
1989-05-19	1,620	1,620	1,590	1,590	53,000	6,625
1989-05-18	1,580	1,610	1,580	1,590	43,000	6,625
1989-05-17	1,570	1,590	1,570	1,570	209,000	6,541.67
1989-05-16	1,580	1,590	1,560	1,570	116,000	6,541.67
1989-05-15	1,590	1,600	1,590	1,600	96,000	6,666.67
1989-05-12	1,590	1,600	1,580	1,590	75,000	6,625
1989-05-11	1,600	1,610	1,590	1,590	98,000	6,625
1989-05-10	1,610	1,620	1,610	1,610	57,000	6,708.33
1989-05-09	1,630	1,640	1,610	1,620	92,000	6,750
1989-05-08	1,650	1,650	1,630	1,650	44,000	6,875
1989-05-02	1,650	1,660	1,650	1,660	53,000	6,916.67
1989-05-01	1,640	1,660	1,640	1,650	76,000	6,875
1989-04-28	1,680	1,700	1,640	1,660	131,000	6,916.67
1989-04-27	1,680	1,680	1,660	1,680	46,000	7,000
1989-04-26	1,670	1,680	1,650	1,680	71,000	7,000
1989-04-25	1,660	1,670	1,630	1,670	66,000	6,958.33
1989-04-24	1,700	1,700	1,660	1,680	33,000	7,000
1989-04-21	1,650	1,670	1,620	1,670	91,000	6,958.33
1989-04-20	1,710	1,720	1,660	1,670	124,000	6,958.33
1989-04-19	1,700	1,730	1,700	1,700	141,000	7,083.33
1989-04-18	1,680	1,750	1,640	1,700	356,000	7,083.33
1989-04-17	1,630	1,690	1,630	1,690	109,000	7,041.67
1989-04-14	1,710	1,740	1,630	1,630	191,000	6,791.67
1989-04-13	1,730	1,760	1,700	1,740	900,000	7,250
1989-04-12	1,590	1,680	1,590	1,670	226,000	6,958.33
1989-04-11	1,530	1,570	1,530	1,570	33,000	6,541.67
1989-04-10	1,570	1,570	1,520	1,520	34,000	6,333.33
1989-04-07	1,560	1,560	1,530	1,550	67,000	6,458.33
1989-04-06	1,570	1,590	1,550	1,560	33,000	6,500
1989-04-05	1,580	1,600	1,550	1,590	51,000	6,625
1989-04-04	1,540	1,600	1,540	1,580	9,000	6,583.33
1989-04-03	1,520	1,540	1,520	1,530	20,000	6,375
1989-03-31	1,560	1,590	1,520	1,520	32,000	6,333.33
1989-03-30	1,540	1,560	1,540	1,560	26,000	6,500
1989-03-29	1,550	1,570	1,520	1,530	68,000	6,375
1989-03-28	1,510	1,560	1,510	1,550	33,000	6,458.33
1989-03-27	1,550	1,600	1,540	1,540	98,000	6,416.67
1989-03-24	1,560	1,590	1,560	1,560	28,000	6,500
1989-03-23	1,610	1,630	1,550	1,570	105,000	6,541.67
1989-03-22	1,630	1,640	1,580	1,580	96,000	6,583.33
1989-03-20	1,650	1,650	1,630	1,630	94,000	6,791.67
1989-03-17	1,630	1,650	1,630	1,630	68,000	6,791.67
1989-03-16	1,650	1,650	1,610	1,610	90,000	6,708.33
1989-03-15	1,670	1,670	1,630	1,630	119,000	6,791.67
1989-03-14	1,700	1,700	1,670	1,670	65,000	6,958.33
1989-03-13	1,680	1,690	1,660	1,680	102,000	7,000
1989-03-10	1,670	1,720	1,660	1,660	249,000	6,916.67
1989-03-09	1,610	1,650	1,600	1,650	116,000	6,875
1989-03-08	1,640	1,650	1,600	1,630	130,000	6,791.67
1989-03-07	1,630	1,650	1,620	1,630	104,000	6,791.67
1989-03-06	1,670	1,670	1,630	1,630	85,000	6,791.67
1989-03-03	1,680	1,680	1,620	1,680	209,000	7,000
1989-03-02	1,690	1,700	1,660	1,690	158,000	7,041.67
1989-03-01	1,670	1,700	1,660	1,680	94,000	7,000
1989-02-28	1,700	1,720	1,660	1,680	177,000	7,000
1989-02-27	1,720	1,720	1,650	1,670	158,000	6,958.33
1989-02-23	1,680	1,700	1,620	1,700	234,000	7,083.33
1989-02-22	1,680	1,680	1,650	1,650	175,000	6,875
1989-02-21	1,710	1,710	1,680	1,680	89,000	7,000
1989-02-20	1,690	1,720	1,680	1,720	115,000	7,166.67
1989-02-17	1,750	1,770	1,650	1,690	529,000	7,041.67
1989-02-16	1,810	1,840	1,720	1,720	1,707,001	7,166.67
1989-02-15	1,740	1,790	1,700	1,780	1,173,000	7,416.67
1989-02-14	1,630	1,720	1,630	1,720	509,000	7,166.67
1989-02-13	1,620	1,670	1,620	1,630	162,000	6,791.67
1989-02-10	1,620	1,640	1,620	1,630	320,000	6,791.67
1989-02-09	1,660	1,660	1,640	1,640	128,000	6,833.33
1989-02-08	1,640	1,700	1,640	1,670	165,000	6,958.33
1989-02-07	1,630	1,700	1,610	1,650	328,000	6,875
1989-02-06	1,660	1,660	1,610	1,620	195,000	6,750
1989-02-03	1,680	1,680	1,630	1,630	83,000	6,791.67
1989-02-02	1,690	1,710	1,680	1,690	112,000	7,041.67
1989-02-01	1,720	1,730	1,690	1,710	279,000	7,125
1989-01-31	1,720	1,730	1,700	1,720	394,000	7,166.67
1989-01-30	1,650	1,720	1,640	1,700	506,000	7,083.33
1989-01-28	1,610	1,640	1,600	1,630	192,000	6,791.67
1989-01-27	1,650	1,650	1,620	1,620	175,000	6,750
1989-01-26	1,610	1,630	1,600	1,630	177,000	6,791.67
1989-01-25	1,620	1,630	1,590	1,590	117,000	6,625
1989-01-24	1,630	1,630	1,610	1,620	147,000	6,750
1989-01-23	1,640	1,640	1,620	1,630	55,000	6,791.67
1989-01-20	1,640	1,640	1,600	1,630	136,000	6,791.67
1989-01-19	1,640	1,640	1,610	1,630	108,000	6,791.67
1989-01-18	1,610	1,650	1,600	1,640	247,000	6,833.33
1989-01-17	1,660	1,660	1,570	1,580	154,000	6,583.33
1989-01-13	1,580	1,650	1,570	1,630	291,000	6,791.67
1989-01-12	1,570	1,570	1,550	1,550	67,000	6,458.33
1989-01-11	1,570	1,570	1,530	1,570	106,000	6,541.67
1989-01-10	1,530	1,570	1,520	1,570	105,000	6,541.67
1989-01-09	1,510	1,580	1,510	1,550	51,000	6,458.33
1989-01-06	1,510	1,540	1,490	1,530	50,000	6,375
1989-01-05	1,510	1,540	1,500	1,500	45,000	6,250
1989-01-04	1,500	1,500	1,500	1,500	5,000	6,250

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30