1515 日鉄鉱業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 770 | 770 | 755 | 770 | 13,000 | 3,850 |
| 1992-12-29 | 767 | 767 | 760 | 760 | 13,000 | 3,800 |
| 1992-12-28 | 770 | 770 | 766 | 767 | 18,000 | 3,835 |
| 1992-12-25 | 779 | 779 | 760 | 760 | 58,000 | 3,800 |
| 1992-12-24 | 770 | 770 | 765 | 765 | 40,000 | 3,825 |
| 1992-12-22 | 770 | 770 | 760 | 770 | 73,000 | 3,850 |
| 1992-12-21 | 755 | 760 | 755 | 760 | 32,000 | 3,800 |
| 1992-12-18 | 769 | 769 | 755 | 755 | 29,000 | 3,775 |
| 1992-12-17 | 752 | 762 | 752 | 760 | 29,000 | 3,800 |
| 1992-12-16 | 770 | 770 | 755 | 755 | 123,000 | 3,775 |
| 1992-12-15 | 750 | 770 | 745 | 770 | 57,000 | 3,850 |
| 1992-12-14 | 752 | 752 | 741 | 752 | 81,000 | 3,760 |
| 1992-12-11 | 765 | 770 | 751 | 751 | 92,000 | 3,755 |
| 1992-12-10 | 775 | 775 | 765 | 765 | 194,000 | 3,825 |
| 1992-12-09 | 765 | 774 | 765 | 771 | 170,000 | 3,855 |
| 1992-12-08 | 750 | 760 | 750 | 760 | 128,000 | 3,800 |
| 1992-12-07 | 740 | 750 | 740 | 750 | 50,000 | 3,750 |
| 1992-12-04 | 727 | 740 | 727 | 740 | 22,000 | 3,700 |
| 1992-12-03 | 733 | 740 | 727 | 727 | 10,000 | 3,635 |
| 1992-12-02 | 725 | 725 | 725 | 725 | 16,000 | 3,625 |
| 1992-12-01 | 740 | 740 | 717 | 717 | 15,000 | 3,585 |
| 1992-11-30 | 705 | 705 | 705 | 705 | 7,000 | 3,525 |
| 1992-11-27 | 715 | 720 | 700 | 700 | 64,000 | 3,500 |
| 1992-11-26 | 734 | 749 | 730 | 730 | 33,000 | 3,650 |
| 1992-11-25 | 729 | 730 | 729 | 730 | 17,000 | 3,650 |
| 1992-11-24 | 710 | 715 | 710 | 714 | 17,000 | 3,570 |
| 1992-11-20 | 675 | 700 | 670 | 700 | 66,000 | 3,500 |
| 1992-11-19 | 719 | 719 | 675 | 680 | 166,000 | 3,400 |
| 1992-11-18 | 691 | 710 | 680 | 709 | 133,000 | 3,545 |
| 1992-11-17 | 700 | 710 | 691 | 691 | 5,000 | 3,455 |
| 1992-11-16 | 715 | 715 | 700 | 700 | 21,000 | 3,500 |
| 1992-11-13 | 710 | 710 | 697 | 710 | 70,000 | 3,550 |
| 1992-11-12 | 710 | 710 | 703 | 710 | 25,000 | 3,550 |
| 1992-11-11 | 720 | 720 | 710 | 710 | 24,000 | 3,550 |
| 1992-11-10 | 720 | 720 | 710 | 717 | 6,000 | 3,585 |
| 1992-11-09 | 715 | 715 | 710 | 710 | 8,000 | 3,550 |
| 1992-11-06 | 741 | 742 | 721 | 721 | 49,000 | 3,605 |
| 1992-11-05 | 749 | 749 | 740 | 740 | 18,000 | 3,700 |
| 1992-11-04 | 751 | 751 | 748 | 751 | 22,000 | 3,755 |
| 1992-11-02 | 751 | 755 | 751 | 751 | 18,000 | 3,755 |
| 1992-10-30 | 752 | 770 | 751 | 764 | 16,000 | 3,820 |
| 1992-10-29 | 751 | 751 | 751 | 751 | 4,000 | 3,755 |
| 1992-10-28 | 770 | 780 | 760 | 780 | 89,000 | 3,900 |
| 1992-10-27 | 769 | 769 | 755 | 765 | 21,000 | 3,825 |
| 1992-10-26 | 780 | 780 | 773 | 773 | 24,000 | 3,865 |
| 1992-10-23 | 770 | 780 | 765 | 780 | 155,000 | 3,900 |
| 1992-10-22 | 758 | 763 | 751 | 755 | 24,000 | 3,775 |
| 1992-10-21 | 751 | 755 | 745 | 750 | 75,000 | 3,750 |
| 1992-10-20 | 751 | 751 | 751 | 751 | 10,000 | 3,755 |
| 1992-10-19 | 761 | 761 | 751 | 751 | 39,000 | 3,755 |
| 1992-10-16 | 741 | 760 | 741 | 751 | 59,000 | 3,755 |
| 1992-10-15 | 740 | 744 | 739 | 744 | 57,000 | 3,720 |
| 1992-10-14 | 735 | 743 | 728 | 740 | 85,000 | 3,700 |
| 1992-10-13 | 732 | 732 | 725 | 725 | 80,000 | 3,625 |
| 1992-10-12 | 738 | 738 | 730 | 730 | 32,000 | 3,650 |
| 1992-10-09 | 737 | 739 | 734 | 739 | 31,000 | 3,695 |
| 1992-10-08 | 732 | 737 | 732 | 737 | 10,000 | 3,685 |
| 1992-10-07 | 753 | 753 | 735 | 735 | 30,000 | 3,675 |
| 1992-10-06 | 750 | 750 | 743 | 750 | 36,000 | 3,750 |
| 1992-10-05 | 758 | 765 | 758 | 765 | 4,000 | 3,825 |
| 1992-10-02 | 765 | 765 | 751 | 758 | 34,000 | 3,790 |
| 1992-10-01 | 780 | 780 | 760 | 762 | 23,000 | 3,810 |
| 1992-09-30 | 780 | 785 | 780 | 785 | 36,000 | 3,925 |
| 1992-09-29 | 810 | 818 | 790 | 790 | 129,000 | 3,950 |
| 1992-09-28 | 800 | 810 | 800 | 800 | 107,000 | 4,000 |
| 1992-09-25 | 786 | 810 | 785 | 807 | 195,000 | 4,035 |
| 1992-09-24 | 770 | 785 | 760 | 785 | 45,000 | 3,925 |
| 1992-09-22 | 743 | 750 | 740 | 740 | 17,000 | 3,700 |
| 1992-09-21 | 730 | 743 | 730 | 743 | 12,000 | 3,715 |
| 1992-09-18 | 739 | 739 | 725 | 739 | 84,000 | 3,695 |
| 1992-09-17 | 728 | 739 | 728 | 739 | 21,000 | 3,695 |
| 1992-09-16 | 754 | 754 | 738 | 738 | 58,000 | 3,690 |
| 1992-09-14 | 739 | 751 | 739 | 744 | 17,000 | 3,720 |
| 1992-09-11 | 791 | 791 | 761 | 761 | 143,000 | 3,805 |
| 1992-09-10 | 741 | 787 | 740 | 781 | 119,000 | 3,905 |
| 1992-09-09 | 726 | 740 | 725 | 740 | 31,000 | 3,700 |
| 1992-09-08 | 739 | 739 | 720 | 726 | 30,000 | 3,630 |
| 1992-09-07 | 745 | 745 | 729 | 740 | 22,000 | 3,700 |
| 1992-09-04 | 721 | 740 | 720 | 735 | 55,000 | 3,675 |
| 1992-09-03 | 700 | 705 | 689 | 705 | 23,000 | 3,525 |
| 1992-09-02 | 718 | 718 | 710 | 710 | 19,000 | 3,550 |
| 1992-09-01 | 730 | 730 | 718 | 718 | 34,000 | 3,590 |
| 1992-08-31 | 730 | 745 | 715 | 715 | 79,000 | 3,575 |
| 1992-08-28 | 710 | 735 | 700 | 730 | 96,000 | 3,650 |
| 1992-08-27 | 669 | 710 | 669 | 710 | 32,000 | 3,550 |
| 1992-08-26 | 672 | 680 | 660 | 660 | 30,000 | 3,300 |
| 1992-08-25 | 699 | 699 | 680 | 682 | 29,000 | 3,410 |
| 1992-08-24 | 686 | 699 | 681 | 681 | 86,000 | 3,405 |
| 1992-08-21 | 657 | 680 | 657 | 666 | 39,000 | 3,330 |
| 1992-08-20 | 615 | 648 | 610 | 647 | 21,000 | 3,235 |
| 1992-08-19 | 613 | 616 | 610 | 616 | 10,000 | 3,080 |
| 1992-08-18 | 635 | 635 | 633 | 633 | 19,000 | 3,165 |
| 1992-08-17 | 609 | 635 | 609 | 635 | 38,000 | 3,175 |
| 1992-08-14 | 570 | 609 | 565 | 609 | 30,000 | 3,045 |
| 1992-08-13 | 558 | 571 | 540 | 570 | 31,000 | 2,850 |
| 1992-08-12 | 561 | 561 | 540 | 558 | 98,000 | 2,790 |
| 1992-08-11 | 591 | 596 | 561 | 561 | 98,000 | 2,805 |
| 1992-08-10 | 588 | 588 | 588 | 588 | 52,000 | 2,940 |
| 1992-08-07 | 650 | 654 | 638 | 638 | 37,000 | 3,190 |
| 1992-08-06 | 675 | 675 | 669 | 669 | 22,000 | 3,345 |
| 1992-08-05 | 670 | 674 | 670 | 670 | 35,000 | 3,350 |
| 1992-08-04 | 660 | 665 | 660 | 665 | 14,000 | 3,325 |
| 1992-08-03 | 667 | 667 | 655 | 655 | 21,000 | 3,275 |
| 1992-07-31 | 637 | 650 | 637 | 647 | 46,000 | 3,235 |
| 1992-07-30 | 641 | 641 | 635 | 636 | 54,000 | 3,180 |
| 1992-07-29 | 676 | 676 | 635 | 635 | 44,000 | 3,175 |
| 1992-07-28 | 690 | 690 | 676 | 677 | 17,000 | 3,385 |
| 1992-07-27 | 714 | 714 | 690 | 690 | 52,000 | 3,450 |
| 1992-07-24 | 705 | 710 | 704 | 704 | 42,000 | 3,520 |
| 1992-07-23 | 699 | 710 | 695 | 710 | 35,000 | 3,550 |
| 1992-07-22 | 705 | 708 | 700 | 705 | 32,000 | 3,525 |
| 1992-07-21 | 730 | 730 | 700 | 705 | 35,000 | 3,525 |
| 1992-07-20 | 740 | 740 | 722 | 722 | 30,000 | 3,610 |
| 1992-07-17 | 748 | 749 | 740 | 740 | 104,000 | 3,700 |
| 1992-07-16 | 744 | 747 | 744 | 747 | 24,000 | 3,735 |
| 1992-07-15 | 744 | 755 | 740 | 743 | 111,000 | 3,715 |
| 1992-07-14 | 739 | 739 | 735 | 739 | 59,000 | 3,695 |
| 1992-07-13 | 733 | 742 | 733 | 734 | 15,000 | 3,670 |
| 1992-07-10 | 732 | 732 | 730 | 730 | 77,000 | 3,650 |
| 1992-07-09 | 723 | 729 | 722 | 722 | 44,000 | 3,610 |
| 1992-07-08 | 724 | 724 | 715 | 720 | 20,000 | 3,600 |
| 1992-07-07 | 740 | 740 | 730 | 735 | 31,000 | 3,675 |
| 1992-07-06 | 743 | 743 | 735 | 740 | 28,000 | 3,700 |
| 1992-07-03 | 742 | 760 | 742 | 742 | 27,000 | 3,710 |
| 1992-07-02 | 740 | 740 | 730 | 733 | 24,000 | 3,665 |
| 1992-07-01 | 718 | 730 | 718 | 730 | 29,000 | 3,650 |
| 1992-06-30 | 717 | 725 | 716 | 716 | 41,000 | 3,580 |
| 1992-06-29 | 716 | 716 | 713 | 716 | 62,000 | 3,580 |
| 1992-06-26 | 720 | 726 | 716 | 716 | 24,000 | 3,580 |
| 1992-06-25 | 720 | 720 | 700 | 715 | 32,000 | 3,575 |
| 1992-06-24 | 713 | 720 | 713 | 720 | 111,000 | 3,600 |
| 1992-06-23 | 710 | 711 | 700 | 711 | 46,000 | 3,555 |
| 1992-06-22 | 721 | 730 | 710 | 710 | 24,000 | 3,550 |
| 1992-06-19 | 740 | 740 | 720 | 720 | 51,000 | 3,600 |
| 1992-06-18 | 730 | 731 | 730 | 730 | 18,000 | 3,650 |
| 1992-06-17 | 771 | 771 | 760 | 760 | 29,000 | 3,800 |
| 1992-06-16 | 776 | 779 | 776 | 776 | 32,000 | 3,880 |
| 1992-06-15 | 790 | 790 | 776 | 776 | 53,000 | 3,880 |
| 1992-06-12 | 791 | 793 | 790 | 790 | 39,000 | 3,950 |
| 1992-06-11 | 776 | 777 | 776 | 777 | 4,000 | 3,885 |
| 1992-06-10 | 775 | 785 | 775 | 780 | 20,000 | 3,900 |
| 1992-06-09 | 780 | 781 | 779 | 780 | 28,000 | 3,900 |
| 1992-06-08 | 800 | 801 | 783 | 783 | 44,000 | 3,915 |
| 1992-06-05 | 794 | 804 | 794 | 800 | 26,000 | 4,000 |
| 1992-06-04 | 800 | 800 | 795 | 795 | 74,000 | 3,975 |
| 1992-06-03 | 805 | 805 | 802 | 802 | 17,000 | 4,010 |
| 1992-06-02 | 801 | 810 | 800 | 810 | 37,000 | 4,050 |
| 1992-06-01 | 805 | 805 | 801 | 805 | 5,000 | 4,025 |
| 1992-05-29 | 800 | 810 | 796 | 800 | 52,000 | 4,000 |
| 1992-05-28 | 798 | 800 | 795 | 796 | 15,000 | 3,980 |
| 1992-05-27 | 805 | 808 | 800 | 800 | 53,000 | 4,000 |
| 1992-05-26 | 825 | 825 | 815 | 815 | 38,000 | 4,075 |
| 1992-05-25 | 805 | 815 | 805 | 815 | 52,000 | 4,075 |
| 1992-05-22 | 816 | 816 | 805 | 805 | 39,000 | 4,025 |
| 1992-05-21 | 814 | 825 | 810 | 810 | 112,000 | 4,050 |
| 1992-05-20 | 818 | 818 | 804 | 805 | 78,000 | 4,025 |
| 1992-05-19 | 800 | 818 | 800 | 818 | 54,000 | 4,090 |
| 1992-05-18 | 795 | 800 | 785 | 790 | 41,000 | 3,950 |
| 1992-05-15 | 812 | 812 | 777 | 777 | 95,000 | 3,885 |
| 1992-05-14 | 815 | 818 | 805 | 810 | 81,000 | 4,050 |
| 1992-05-13 | 816 | 817 | 809 | 812 | 105,000 | 4,060 |
| 1992-05-12 | 830 | 830 | 812 | 820 | 114,000 | 4,100 |
| 1992-05-11 | 808 | 811 | 801 | 810 | 181,000 | 4,050 |
| 1992-05-08 | 750 | 780 | 748 | 780 | 117,000 | 3,900 |
| 1992-05-07 | 720 | 740 | 718 | 740 | 117,000 | 3,700 |
| 1992-05-06 | 719 | 719 | 703 | 712 | 74,000 | 3,560 |
| 1992-05-01 | 700 | 710 | 698 | 702 | 98,000 | 3,510 |
| 1992-04-30 | 707 | 707 | 700 | 701 | 154,000 | 3,505 |
| 1992-04-28 | 700 | 709 | 700 | 708 | 61,000 | 3,540 |
| 1992-04-27 | 711 | 711 | 700 | 700 | 63,000 | 3,500 |
| 1992-04-24 | 706 | 710 | 700 | 700 | 290,000 | 3,500 |
| 1992-04-23 | 703 | 720 | 703 | 705 | 111,000 | 3,525 |
| 1992-04-22 | 702 | 705 | 696 | 696 | 168,000 | 3,480 |
| 1992-04-21 | 720 | 720 | 695 | 702 | 177,000 | 3,510 |
| 1992-04-20 | 749 | 754 | 730 | 730 | 45,000 | 3,650 |
| 1992-04-17 | 758 | 758 | 745 | 755 | 101,000 | 3,775 |
| 1992-04-16 | 741 | 760 | 736 | 751 | 83,000 | 3,755 |
| 1992-04-15 | 720 | 735 | 720 | 731 | 141,000 | 3,655 |
| 1992-04-14 | 730 | 730 | 719 | 719 | 52,000 | 3,595 |
| 1992-04-13 | 720 | 740 | 720 | 720 | 76,000 | 3,600 |
| 1992-04-10 | 680 | 720 | 680 | 710 | 48,000 | 3,550 |
| 1992-04-09 | 665 | 690 | 665 | 670 | 81,000 | 3,350 |
| 1992-04-08 | 711 | 711 | 675 | 675 | 101,000 | 3,375 |
| 1992-04-07 | 740 | 740 | 710 | 711 | 111,000 | 3,555 |
| 1992-04-06 | 717 | 735 | 717 | 730 | 53,000 | 3,650 |
| 1992-04-03 | 750 | 750 | 692 | 715 | 174,000 | 3,575 |
| 1992-04-02 | 760 | 770 | 720 | 749 | 318,000 | 3,745 |
| 1992-04-01 | 820 | 820 | 770 | 770 | 100,000 | 3,850 |
| 1992-03-31 | 846 | 847 | 830 | 830 | 42,000 | 4,150 |
| 1992-03-30 | 860 | 860 | 845 | 845 | 103,000 | 4,225 |
| 1992-03-27 | 866 | 870 | 866 | 866 | 46,000 | 4,330 |
| 1992-03-26 | 866 | 868 | 866 | 866 | 113,000 | 4,330 |
| 1992-03-25 | 870 | 870 | 855 | 857 | 91,000 | 4,285 |
| 1992-03-24 | 873 | 873 | 860 | 861 | 153,000 | 4,305 |
| 1992-03-23 | 880 | 889 | 880 | 883 | 134,000 | 4,415 |
| 1992-03-19 | 872 | 873 | 855 | 870 | 203,000 | 4,350 |
| 1992-03-18 | 880 | 880 | 860 | 870 | 146,000 | 4,350 |
| 1992-03-17 | 895 | 895 | 870 | 880 | 56,000 | 4,400 |
| 1992-03-16 | 910 | 910 | 895 | 905 | 78,000 | 4,525 |
| 1992-03-13 | 930 | 930 | 890 | 901 | 103,000 | 4,505 |
| 1992-03-12 | 900 | 905 | 900 | 905 | 36,000 | 4,525 |
| 1992-03-11 | 900 | 910 | 900 | 900 | 71,000 | 4,500 |
| 1992-03-10 | 910 | 910 | 900 | 901 | 65,000 | 4,505 |
| 1992-03-09 | 929 | 929 | 911 | 911 | 43,000 | 4,555 |
| 1992-03-06 | 926 | 940 | 925 | 930 | 64,000 | 4,650 |
| 1992-03-05 | 930 | 930 | 927 | 927 | 17,000 | 4,635 |
| 1992-03-04 | 940 | 940 | 935 | 936 | 16,000 | 4,680 |
| 1992-03-03 | 930 | 955 | 930 | 940 | 137,000 | 4,700 |
| 1992-03-02 | 931 | 935 | 930 | 932 | 49,000 | 4,660 |
| 1992-02-28 | 911 | 940 | 911 | 940 | 41,000 | 4,700 |
| 1992-02-27 | 907 | 930 | 907 | 930 | 28,000 | 4,650 |
| 1992-02-26 | 906 | 920 | 905 | 910 | 29,000 | 4,550 |
| 1992-02-25 | 925 | 925 | 905 | 905 | 24,000 | 4,525 |
| 1992-02-24 | 921 | 921 | 910 | 911 | 34,000 | 4,555 |
| 1992-02-21 | 920 | 925 | 916 | 925 | 52,000 | 4,625 |
| 1992-02-20 | 925 | 925 | 915 | 915 | 68,000 | 4,575 |
| 1992-02-19 | 925 | 926 | 925 | 925 | 51,000 | 4,625 |
| 1992-02-18 | 920 | 930 | 910 | 920 | 12,000 | 4,600 |
| 1992-02-17 | 930 | 930 | 905 | 920 | 36,000 | 4,600 |
| 1992-02-14 | 947 | 948 | 930 | 930 | 23,000 | 4,650 |
| 1992-02-13 | 925 | 940 | 915 | 930 | 21,000 | 4,650 |
| 1992-02-12 | 950 | 950 | 910 | 910 | 48,000 | 4,550 |
| 1992-02-10 | 950 | 951 | 950 | 950 | 80,000 | 4,750 |
| 1992-02-07 | 950 | 955 | 948 | 950 | 49,000 | 4,750 |
| 1992-02-06 | 949 | 950 | 940 | 940 | 79,000 | 4,700 |
| 1992-02-05 | 950 | 955 | 940 | 950 | 62,000 | 4,750 |
| 1992-02-04 | 960 | 960 | 950 | 951 | 33,000 | 4,755 |
| 1992-02-03 | 970 | 970 | 942 | 950 | 49,000 | 4,750 |
| 1992-01-31 | 916 | 950 | 916 | 950 | 123,000 | 4,750 |
| 1992-01-30 | 901 | 930 | 901 | 916 | 71,000 | 4,580 |
| 1992-01-29 | 900 | 910 | 896 | 900 | 161,000 | 4,500 |
| 1992-01-28 | 890 | 900 | 890 | 900 | 52,000 | 4,500 |
| 1992-01-27 | 918 | 919 | 900 | 900 | 58,000 | 4,500 |
| 1992-01-24 | 940 | 940 | 901 | 930 | 175,000 | 4,650 |
| 1992-01-23 | 941 | 956 | 941 | 950 | 49,000 | 4,750 |
| 1992-01-22 | 930 | 950 | 921 | 940 | 103,000 | 4,700 |
| 1992-01-21 | 930 | 959 | 930 | 940 | 38,000 | 4,700 |
| 1992-01-20 | 970 | 975 | 935 | 940 | 46,000 | 4,700 |
| 1992-01-17 | 1,000 | 1,000 | 980 | 990 | 96,000 | 4,950 |
| 1992-01-16 | 1,010 | 1,020 | 1,000 | 1,010 | 52,000 | 5,050 |
| 1992-01-14 | 1,000 | 1,010 | 1,000 | 1,000 | 55,000 | 5,000 |
| 1992-01-13 | 1,010 | 1,010 | 1,000 | 1,010 | 60,000 | 5,050 |
| 1992-01-10 | 1,060 | 1,060 | 1,020 | 1,030 | 85,000 | 5,150 |
| 1992-01-09 | 1,030 | 1,030 | 1,020 | 1,020 | 48,000 | 5,100 |
| 1992-01-08 | 1,030 | 1,050 | 1,030 | 1,030 | 30,000 | 5,150 |
| 1992-01-07 | 1,100 | 1,100 | 1,080 | 1,100 | 23,000 | 5,500 |
| 1992-01-06 | 1,050 | 1,080 | 1,050 | 1,080 | 18,000 | 5,400 |
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
