1515 日鉄鉱業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3082182182082012,0004,100
1993-12-2983083082482436,0004,120
1993-12-2883083081481439,0004,070
1993-12-2782082081482040,0004,100
1993-12-2483083081681646,0004,080
1993-12-2282182181582122,0004,105
1993-12-2183083081482024,0004,100
1993-12-2084084083183119,0004,155
1993-12-1783083082282230,0004,110
1993-12-1681582281582028,0004,100
1993-12-1581481581481417,0004,070
1993-12-1482082081081033,0004,050
1993-12-1381081481081048,0004,050
1993-12-10815820795805230,0004,025
1993-12-0983083380580657,0004,030
1993-12-08820820810815112,0004,075
1993-12-07826830817830116,0004,150
1993-12-06839839815821183,0004,105
1993-12-03826839821839158,0004,195
1993-12-0280082480082454,0004,120
1993-12-0176177576077175,0003,855
1993-11-3074074074074061,0003,700
1993-11-29750750710710143,0003,550
1993-11-26806813769779136,0003,895
1993-11-25813820797815125,0004,075
1993-11-2484084880080359,0004,015
1993-11-22860860829850126,0004,250
1993-11-1988988988088071,0004,400
1993-11-1889289788589198,0004,455
1993-11-1789389489289219,0004,460
1993-11-1688889288189268,0004,460
1993-11-1588989788989767,0004,485
1993-11-1287789487788947,0004,445
1993-11-1187088087087771,0004,385
1993-11-1087287585886066,0004,300
1993-11-0989989986186272,0004,310
1993-11-08880925874925115,0004,625
1993-11-0589990088088075,0004,400
1993-11-0495095593193176,0004,655
1993-11-0295595595095017,0004,750
1993-11-0195095295095027,0004,750
1993-10-29971974955955111,0004,775
1993-10-2898298296596539,0004,825
1993-10-2798098096097249,0004,860
1993-10-2697097995196035,0004,800
1993-10-2598598597098020,0004,900
1993-10-22990999971980197,0004,900
1993-10-2198198297397574,0004,875
1993-10-2098398397498362,0004,915
1993-10-1998098097397358,0004,865
1993-10-1899599798098036,0004,900
1993-10-151,0001,0109951,00059,0005,000
1993-10-141,0101,0101,0001,01057,0005,050
1993-10-131,0101,0201,0101,02068,0005,100
1993-10-121,0201,0201,0001,01085,0005,050
1993-10-081,0201,0201,0001,020110,0005,100
1993-10-071,0101,0201,0101,02045,0005,100
1993-10-061,0101,0201,0001,00092,0005,000
1993-10-051,0001,0101,0001,01031,0005,050
1993-10-041,0001,0101,0001,01037,0005,050
1993-10-011,0101,0101,0001,010118,0005,050
1993-09-301,0201,0201,0101,02099,0005,100
1993-09-291,0101,0201,0101,020150,0005,100
1993-09-281,0001,0101,0001,01043,0005,050
1993-09-271,0101,0101,0001,00074,0005,000
1993-09-241,0001,0109951,010111,0005,050
1993-09-221,0101,0109901,00055,0005,000
1993-09-211,0101,0201,0001,010111,0005,050
1993-09-201,0001,010995995103,0004,975
1993-09-179991,0109991,000266,0005,000
1993-09-161,0001,0009951,000134,0005,000
1993-09-141,0201,0201,0001,00042,0005,000
1993-09-131,0201,0301,0201,03046,0005,150
1993-09-101,0101,0201,0101,01034,0005,050
1993-09-091,0301,0301,0101,03052,0005,150
1993-09-081,0301,0301,0101,030114,0005,150
1993-09-071,0401,0401,0301,03080,0005,150
1993-09-061,0401,0401,0401,04027,0005,200
1993-09-031,0201,0401,0201,0401,125,0005,200
1993-09-021,0101,0301,0101,0201,027,0005,100
1993-09-011,0201,0201,0101,02077,0005,100
1993-08-311,0201,0301,0101,01032,0005,050
1993-08-301,0201,0301,0201,03011,0005,150
1993-08-271,0301,0401,0201,04061,0005,200
1993-08-261,0301,0401,0201,03073,0005,150
1993-08-251,0301,0401,0301,03089,0005,150
1993-08-241,0201,0201,0201,02023,0005,100
1993-08-231,0101,0101,0101,01016,0005,050
1993-08-201,0301,0301,0201,0207,0005,100
1993-08-191,0301,0301,0201,03023,0005,150
1993-08-181,0401,0501,0301,03071,0005,150
1993-08-171,0301,0401,0301,030173,0005,150
1993-08-161,0301,0501,0301,0409,0005,200
1993-08-131,0201,0501,0201,050148,0005,250
1993-08-121,0401,0401,0201,030104,0005,150
1993-08-111,0201,0401,0201,04032,0005,200
1993-08-101,0301,0301,0101,01023,0005,050
1993-08-091,0201,0301,0001,00027,0005,000
1993-08-061,0101,0301,0001,03041,0005,150
1993-08-051,0201,0401,0201,020200,0005,100
1993-08-041,0201,0501,0201,02065,0005,100
1993-08-031,0201,0401,0201,03057,0005,150
1993-08-021,0301,0301,0101,01031,0005,050
1993-07-301,0301,0401,0201,04055,0005,200
1993-07-291,0101,0201,0001,02075,0005,100
1993-07-281,0001,0201,0001,00075,0005,000
1993-07-271,0201,0301,0201,02018,0005,100
1993-07-261,0301,0301,0201,02092,0005,100
1993-07-231,0101,0201,0101,020110,0005,100
1993-07-221,0301,0301,0101,01063,0005,050
1993-07-211,0301,0301,0201,03073,0005,150
1993-07-201,0301,0301,0201,03086,0005,150
1993-07-191,0501,0501,0301,03029,0005,150
1993-07-161,0401,0601,0301,050154,0005,250
1993-07-151,0101,0301,0101,02034,0005,100
1993-07-141,0301,0301,0101,03087,0005,150
1993-07-131,0101,0301,0001,030111,0005,150
1993-07-121,0101,0101,0001,000164,0005,000
1993-07-091,0001,0109991,010121,0005,050
1993-07-0899999999399838,0004,990
1993-07-07995995992992100,0004,960
1993-07-0699599598598584,0004,925
1993-07-0599099598598577,0004,925
1993-07-0298999098199070,0004,950
1993-07-01975990975979122,0004,895
1993-06-30975975966970101,0004,850
1993-06-2997098096597599,0004,875
1993-06-28967982965970120,0004,850
1993-06-25971971960960162,0004,800
1993-06-24942970942956250,0004,780
1993-06-23934950934942166,0004,710
1993-06-22910940905934159,0004,670
1993-06-2199199190591099,0004,550
1993-06-181,0001,01099599789,0004,985
1993-06-171,0101,0101,0001,01090,0005,050
1993-06-161,0301,0501,0001,040232,0005,200
1993-06-151,0801,0901,0301,060207,0005,300
1993-06-141,1201,1201,0901,110194,0005,550
1993-06-111,1301,1301,1001,120540,0005,600
1993-06-101,0801,1301,0801,1301,308,0005,650
1993-06-081,1001,1001,0701,080742,0005,400
1993-06-071,0701,0801,0501,070413,0005,350
1993-06-041,0401,0701,0401,070587,0005,350
1993-06-031,0301,0401,0201,030161,0005,150
1993-06-021,0301,0301,0101,01071,0005,050
1993-06-011,0301,0401,0101,020146,0005,100
1993-05-311,0401,0501,0201,020175,0005,100
1993-05-281,0501,0701,0401,040788,0005,200
1993-05-271,0101,0501,0101,050553,0005,250
1993-05-269941,0109901,010122,0005,050
1993-05-251,0001,00099099072,0004,950
1993-05-2499399599099048,0004,950
1993-05-2199099599099393,0004,965
1993-05-201,0001,0009901,00046,0005,000
1993-05-191,0001,0209921,00028,0005,000
1993-05-181,0101,01099099085,0004,950
1993-05-171,0301,0301,0001,00096,0005,000
1993-05-141,0201,0501,0201,030297,0005,150
1993-05-131,0001,0201,0001,010161,0005,050
1993-05-121,0201,0209921,000130,0005,000
1993-05-111,0201,0301,0201,020137,0005,100
1993-05-101,0101,0201,0101,020124,0005,100
1993-05-071,0401,0401,0101,010231,0005,050
1993-05-061,0201,0601,0101,050739,0005,250
1993-04-309591,010953990369,0004,950
1993-04-2894995994094197,0004,705
1993-04-2792094092094067,0004,700
1993-04-2692992991191164,0004,555
1993-04-2391592591591927,0004,595
1993-04-22927930920925158,0004,625
1993-04-2193593692692685,0004,630
1993-04-20940956935935121,0004,675
1993-04-1994695093094044,0004,700
1993-04-1699599597597582,0004,875
1993-04-1598099597599563,0004,975
1993-04-141,0101,010990990110,0004,950
1993-04-139651,0109641,010203,0005,050
1993-04-121,0001,01096298476,0004,920
1993-04-091,0001,0209901,010863,0005,050
1993-04-08930984929982655,0004,910
1993-04-07896905895905155,0004,525
1993-04-06910920890896220,0004,480
1993-04-05901915890901278,0004,505
1993-04-02871894871891260,0004,455
1993-04-0185586585586573,0004,325
1993-03-31869898854865129,0004,325
1993-03-3087588086187072,0004,350
1993-03-29860901859895308,0004,475
1993-03-26820866812866238,0004,330
1993-03-25788823785795207,0003,975
1993-03-2478578678278585,0003,925
1993-03-2378878878178562,0003,925
1993-03-2278578878578560,0003,925
1993-03-19785785775785101,0003,925
1993-03-18752771748770106,0003,850
1993-03-1775875875275217,0003,760
1993-03-1675875875175573,0003,775
1993-03-1574575074575071,0003,750
1993-03-1274975474974986,0003,745
1993-03-1174975974974964,0003,745
1993-03-10750750740749123,0003,745
1993-03-0974075073075062,0003,750
1993-03-0870672570672022,0003,600
1993-03-0571671670070618,0003,530
1993-03-0472072071571624,0003,580
1993-03-0373073072072013,0003,600
1993-03-027307357257259,0003,625
1993-03-0173073572573028,0003,650
1993-02-2673073072873019,0003,650
1993-02-2573473472772730,0003,635
1993-02-2473073473073027,0003,650
1993-02-2373173172773033,0003,650
1993-02-2273673673073016,0003,650
1993-02-197367367367361,0003,680
1993-02-1873874173574122,0003,705
1993-02-177347347347344,0003,670
1993-02-1673573573473425,0003,670
1993-02-1574074073573536,0003,675
1993-02-1273674073674035,0003,700
1993-02-107307307287296,0003,645
1993-02-097407417407408,0003,700
1993-02-0874975074075014,0003,750
1993-02-0575075075075019,0003,750
1993-02-0476076175075048,0003,750
1993-02-0376076075075811,0003,790
1993-02-0275076075076011,0003,800
1993-01-297607607507508,0003,750
1993-01-2873675072875015,0003,750
1993-01-277437437437434,0003,715
1993-01-267407457387386,0003,690
1993-01-2575475474074021,0003,700
1993-01-2173574073574031,0003,700
1993-01-2075075074074023,0003,700
1993-01-197507557507555,0003,775
1993-01-1875075074575021,0003,750
1993-01-1475075075075087,0003,750
1993-01-1375075075075020,0003,750
1993-01-127507507507509,0003,750
1993-01-1175175175075022,0003,750
1993-01-0876076075175246,0003,760
1993-01-0775775875275741,0003,785
1993-01-0675775775775716,0003,785
1993-01-0576576575775735,0003,785
1993-01-0477077076576515,0003,825

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