1515 日鉄鉱業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,5101,5201,4901,490256,0006,208.33
1990-12-271,5801,5801,4501,540511,0006,416.67
1990-12-261,6601,6701,5801,580387,0006,583.33
1990-12-251,6601,7001,6301,700232,0007,083.33
1990-12-211,7501,7501,6601,720791,0007,166.67
1990-12-201,8901,8901,8301,840296,0007,666.67
1990-12-191,9601,9901,9101,910140,0007,958.33
1990-12-182,0002,0001,9601,96037,0008,166.67
1990-12-172,0102,0102,0102,0105,0008,375
1990-12-142,0002,0102,0002,01031,0008,375
1990-12-132,0002,0202,0002,02010,0008,416.67
1990-12-122,0102,0102,0002,00047,0008,333.33
1990-12-111,9602,0001,9602,00044,0008,333.33
1990-12-102,0002,0001,9902,00078,0008,333.33
1990-12-071,9001,9201,9001,91027,0007,958.33
1990-12-061,9301,9301,9001,9109,0007,958.33
1990-12-051,8801,9501,8701,92033,0008,000
1990-12-041,9801,9801,8601,86042,0007,750
1990-12-032,0002,1002,0002,00081,0008,333.33
1990-11-301,9302,0001,9201,990195,0008,291.67
1990-11-291,8201,9001,8101,90039,0007,916.67
1990-11-281,9201,9201,8401,84023,0007,666.67
1990-11-271,8901,9301,8801,93013,0008,041.67
1990-11-261,8901,9401,8801,94024,0008,083.33
1990-11-221,9501,9501,8901,89048,0007,875
1990-11-211,9201,9501,8901,95024,0008,125
1990-11-201,9701,9801,9701,97021,0008,208.33
1990-11-191,9702,0101,9702,0107,0008,375
1990-11-162,0202,0201,9701,99042,0008,291.67
1990-11-152,0602,0602,0202,02019,0008,416.67
1990-11-142,0702,0702,0202,02012,0008,416.67
1990-11-132,1002,1002,0102,09041,0008,708.33
1990-11-092,0502,1002,0402,100220,0008,750
1990-11-081,9702,0101,9701,98052,0008,250
1990-11-072,0002,0901,9602,090127,0008,708.33
1990-11-062,0702,0702,0102,01015,0008,375
1990-11-052,0602,1002,0602,07012,0008,625
1990-11-022,0302,0702,0202,05048,0008,541.67
1990-11-012,1602,1602,0702,07026,0008,625
1990-10-312,0502,2002,0502,200312,0009,166.67
1990-10-302,1102,1502,0902,14072,0008,916.67
1990-10-292,0902,1502,0502,150138,0008,958.33
1990-10-262,0502,0602,0402,05033,0008,541.67
1990-10-252,1602,1602,0302,140143,0008,916.67
1990-10-242,1502,1602,1002,16074,0009,000
1990-10-232,1002,1502,0802,150217,0008,958.33
1990-10-222,1202,1202,0802,10096,0008,750
1990-10-191,9602,0501,9602,000117,0008,333.33
1990-10-181,8901,9501,8901,95043,0008,125
1990-10-171,9201,9201,8801,92032,0008,000
1990-10-161,9401,9401,9201,93012,0008,041.67
1990-10-151,9501,9501,9201,92047,0008,000
1990-10-121,9501,9501,9201,95054,0008,125
1990-10-111,9401,9501,9201,95038,0008,125
1990-10-091,9201,9501,9201,95032,0008,125
1990-10-081,9202,0001,9201,95050,0008,125
1990-10-051,8302,0501,8301,950108,0008,125
1990-10-041,8301,8501,8101,82034,0007,583.33
1990-10-031,8801,8901,8101,89037,0007,875
1990-10-021,9001,9501,8301,870114,0007,791.67
1990-10-011,8901,9501,7401,830174,0007,625
1990-09-281,9502,1201,9101,920434,0008,000
1990-09-272,1802,1801,9601,980301,0008,250
1990-09-262,0602,2402,0202,2401,344,0019,333.33
1990-09-251,9202,1101,8902,100884,0008,750
1990-09-211,7201,8901,7201,880221,0007,833.33
1990-09-201,7901,8001,7901,800128,0007,500
1990-09-191,8001,8001,7601,76049,0007,333.33
1990-09-181,7501,8001,7101,80043,0007,500
1990-09-171,7201,8001,7201,80023,0007,500
1990-09-141,7101,8001,7101,80024,0007,500
1990-09-131,7101,7601,7101,75023,0007,291.67
1990-09-121,6901,7501,6801,74037,0007,250
1990-09-111,6801,7301,6801,69067,0007,041.67
1990-09-101,6801,6801,6801,68012,0007,000
1990-09-071,7001,7001,6801,68047,0007,000
1990-09-061,7601,7601,6901,70092,0007,083.33
1990-09-051,8301,8301,7001,76029,0007,333.33
1990-09-041,9101,9401,8501,85044,0007,708.33
1990-09-031,8801,9401,8601,94055,0008,083.33
1990-08-311,7601,8701,7601,860102,0007,750
1990-08-301,7501,7801,7501,76019,0007,333.33
1990-08-291,7301,8201,7201,78097,0007,416.67
1990-08-281,7001,7801,6901,690132,0007,041.67
1990-08-271,4401,6401,4401,64051,0006,833.33
1990-08-241,4801,5001,4501,450147,0006,041.67
1990-08-231,5901,5901,5001,50094,0006,250
1990-08-221,7001,7001,6801,68072,0007,000
1990-08-211,8001,8501,8001,82043,0007,583.33
1990-08-201,8501,8501,8501,85034,0007,708.33
1990-08-171,7301,8901,7301,89073,0007,875
1990-08-161,8101,8201,8101,82086,0007,583.33
1990-08-151,8701,9001,8501,88038,0007,833.33
1990-08-141,8701,8901,8501,89061,0007,875
1990-08-131,9101,9101,8601,89060,0007,875
1990-08-102,1002,1002,0202,02056,0008,416.67
1990-08-092,1102,1502,0702,14060,0008,916.67
1990-08-081,9602,1701,9602,170129,0009,041.67
1990-08-071,8401,8901,7701,890127,0007,875
1990-08-061,9501,9501,9001,90026,0007,916.67
1990-08-032,1102,1302,0502,05051,0008,541.67
1990-08-022,2302,2302,1602,160121,0009,000
1990-08-012,1102,1902,1102,19038,0009,125
1990-07-312,0802,0802,0702,080100,0008,666.67
1990-07-302,1002,1002,0702,07030,0008,625
1990-07-272,1102,1102,0502,10089,0008,750
1990-07-262,1502,1602,1502,15028,0008,958.33
1990-07-252,1302,1902,1302,150130,0008,958.33
1990-07-242,0902,1302,0902,12065,0008,833.33
1990-07-232,0902,1002,0902,09043,0008,708.33
1990-07-202,1702,1802,1302,130102,0008,875
1990-07-192,1702,2002,1702,180117,0009,083.33
1990-07-182,1602,1702,1602,17026,0009,041.67
1990-07-172,2102,2102,1902,20076,0009,166.67
1990-07-162,1402,2402,1402,20063,0009,166.67
1990-07-132,2002,2202,1802,18080,0009,083.33
1990-07-122,1102,2002,1102,19087,0009,125
1990-07-112,1602,1802,1302,13090,0008,875
1990-07-102,2302,2502,2002,20071,0009,166.67
1990-07-092,2802,2802,2402,270100,0009,458.33
1990-07-062,3102,3102,2902,29026,0009,541.67
1990-07-052,2902,3402,2902,300192,0009,583.33
1990-07-042,3102,3102,2802,29040,0009,541.67
1990-07-032,3202,3302,3102,31043,0009,625
1990-07-022,3302,3402,3302,33035,0009,708.33
1990-06-292,3702,3902,3302,35090,0009,791.67
1990-06-282,4002,4002,3202,33089,0009,708.33
1990-06-272,3302,4002,3302,400173,00010,000
1990-06-262,3002,3002,2502,29066,0009,541.67
1990-06-252,3302,3302,2302,310126,0009,625
1990-06-222,3602,3802,3502,380184,0009,916.67
1990-06-212,4502,4702,3602,390532,0009,958.33
1990-06-202,3602,4402,3602,4201,057,00010,083.30
1990-06-192,2702,3602,2402,290671,0009,541.67
1990-06-182,0602,2802,0302,280525,0009,500
1990-06-152,0502,0702,0102,05065,0008,541.67
1990-06-142,0502,0502,0102,05025,0008,541.67
1990-06-132,0002,0702,0002,05040,0008,541.67
1990-06-122,0502,0802,0002,00061,0008,333.33
1990-06-112,0602,0802,0602,06040,0008,583.33
1990-06-082,0602,0702,0102,06070,0008,583.33
1990-06-072,0502,1002,0502,05079,0008,541.67
1990-06-062,0702,0902,0502,050115,0008,541.67
1990-06-051,9802,0601,9802,050150,0008,541.67
1990-06-041,9401,9501,9401,95023,0008,125
1990-06-011,9201,9301,8901,910104,0007,958.33
1990-05-311,9501,9501,9101,910126,0007,958.33
1990-05-301,9501,9601,9201,92050,0008,000
1990-05-291,9701,9701,9501,96027,0008,166.67
1990-05-281,9301,9501,9001,940128,0008,083.33
1990-05-251,9101,9101,9101,91011,0007,958.33
1990-05-241,9201,9201,9101,91034,0007,958.33
1990-05-231,9201,9201,9201,9203,0008,000
1990-05-221,9301,9401,9001,90034,0007,916.67
1990-05-211,9001,9301,9001,93061,0008,041.67
1990-05-181,9101,9201,9001,90075,0007,916.67
1990-05-171,9101,9301,9001,910104,0007,958.33
1990-05-161,9401,9401,9101,91050,0007,958.33
1990-05-151,9601,9601,9201,92049,0008,000
1990-05-141,9401,9401,9101,94065,0008,083.33
1990-05-111,9501,9501,9201,920114,0008,000
1990-05-101,9101,9601,9101,930111,0008,041.67
1990-05-091,8601,8801,8501,88029,0007,833.33
1990-05-081,8701,8801,8601,86033,0007,750
1990-05-071,8501,8701,8401,85037,0007,708.33
1990-05-021,8901,8901,8301,83013,0007,625
1990-05-011,9201,9201,8901,89043,0007,875
1990-04-271,9301,9501,9001,90017,0007,916.67
1990-04-261,9501,9601,8901,92065,0008,000
1990-04-251,7501,9801,7501,980203,0008,250
1990-04-241,7701,7901,7701,77017,0007,375
1990-04-231,8001,8001,7701,80071,0007,500
1990-04-201,8001,8001,7701,77025,0007,375
1990-04-191,8001,8101,7701,77031,0007,375
1990-04-181,7601,7701,7501,77042,0007,375
1990-04-171,7701,7701,7501,75035,0007,291.67
1990-04-161,7701,7701,7501,75032,0007,291.67
1990-04-131,8001,8001,7701,77071,0007,375
1990-04-121,7901,7901,7601,77051,0007,375
1990-04-111,7901,8001,7701,78086,0007,416.67
1990-04-101,6201,7301,5901,730151,0007,208.33
1990-04-061,4101,5401,4101,460179,0006,083.33
1990-04-041,6601,6701,5301,530113,0006,375
1990-04-031,7001,7001,5801,63067,0006,791.67
1990-04-021,7901,8001,7401,74021,0007,250
1990-03-302,0002,0001,8601,86019,0007,750
1990-03-291,9102,0001,9102,00095,0008,333.33
1990-03-281,9401,9401,8501,870156,0007,791.67
1990-03-271,8101,9401,7701,940109,0008,083.33
1990-03-261,7901,8001,7501,780158,0007,416.67
1990-03-231,7701,8001,7601,76055,0007,333.33
1990-03-221,8901,8901,7201,75067,0007,291.67
1990-03-201,9201,9501,9101,91078,0007,958.33
1990-03-192,0602,0601,9501,95044,0008,125
1990-03-162,0702,0702,0502,07035,0008,625
1990-03-152,0702,0902,0502,05083,0008,541.67
1990-03-142,0702,0702,0502,05020,0008,541.67
1990-03-132,0902,0902,0602,09062,0008,708.33
1990-03-122,1302,1302,0802,08079,0008,666.67
1990-03-092,1002,1302,0602,080232,0008,666.67
1990-03-082,1302,1302,0602,080121,0008,666.67
1990-03-072,1002,1102,1002,10082,0008,750
1990-03-062,1202,1302,0802,09048,0008,708.33
1990-03-052,0802,1002,0502,080115,0008,666.67
1990-03-022,1902,1902,0702,100389,0008,750
1990-03-012,2302,2402,1802,180192,0009,083.33
1990-02-282,1202,2302,1002,230199,0009,291.67
1990-02-272,0902,0902,0602,08069,0008,666.67
1990-02-262,1502,1501,9702,050123,0008,541.67
1990-02-232,1802,1902,1102,150157,0008,958.33
1990-02-222,2502,2802,1702,180194,0009,083.33
1990-02-212,3202,3302,2402,24091,0009,333.33
1990-02-202,3702,4002,3202,35056,0009,791.67
1990-02-192,4102,4502,4002,40019,00010,000
1990-02-162,4502,4502,4002,40032,00010,000
1990-02-152,4502,4502,4102,41097,00010,041.70
1990-02-142,4702,4702,4302,45080,00010,208.30
1990-02-132,4802,4802,4502,48029,00010,333.30
1990-02-092,5102,5102,4702,50062,00010,416.70
1990-02-082,5802,5802,5002,50035,00010,416.70
1990-02-072,6002,6002,5302,530106,00010,541.70
1990-02-062,5902,6502,5902,600136,00010,833.30
1990-02-052,5702,6402,5702,630135,00010,958.30
1990-02-022,6002,6802,5902,610267,00010,875
1990-02-012,6102,6502,5802,590163,00010,791.70
1990-01-312,5802,6102,5502,610100,00010,875
1990-01-302,5002,5502,5002,55087,00010,625
1990-01-292,4802,5002,4302,47064,00010,291.70
1990-01-262,5402,5402,4802,500210,00010,416.70
1990-01-252,5202,5802,5202,52095,00010,500
1990-01-242,5202,6002,4602,550224,00010,625
1990-01-232,4702,5002,4602,50064,00010,416.70
1990-01-222,5002,5302,4602,53064,00010,541.70
1990-01-192,4702,5002,4302,500106,00010,416.70
1990-01-182,5102,5502,4702,470228,00010,291.70
1990-01-172,5102,5302,4602,520244,00010,500
1990-01-162,4502,5002,4502,500112,00010,416.70
1990-01-122,4602,5402,4602,500170,00010,416.70
1990-01-112,4102,4802,4102,450197,00010,208.30
1990-01-102,4602,5002,4202,440384,00010,166.70
1990-01-092,5802,5802,4802,490194,00010,375
1990-01-082,7202,7202,5102,600642,00010,833.30
1990-01-052,7002,7002,5802,660229,00011,083.30
1990-01-042,8002,8202,7402,740728,00011,416.70

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