1515 日鉄鉱業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 935 | 945 | 934 | 945 | 136,000 | 4,725 |
| 1994-12-29 | 934 | 935 | 931 | 935 | 32,000 | 4,675 |
| 1994-12-28 | 940 | 940 | 930 | 936 | 76,000 | 4,680 |
| 1994-12-27 | 950 | 950 | 940 | 940 | 50,000 | 4,700 |
| 1994-12-26 | 940 | 953 | 939 | 950 | 369,000 | 4,750 |
| 1994-12-22 | 930 | 935 | 925 | 932 | 241,000 | 4,660 |
| 1994-12-21 | 915 | 924 | 915 | 920 | 86,000 | 4,600 |
| 1994-12-20 | 899 | 915 | 899 | 910 | 97,000 | 4,550 |
| 1994-12-19 | 892 | 910 | 892 | 900 | 38,000 | 4,500 |
| 1994-12-16 | 883 | 900 | 883 | 900 | 13,000 | 4,500 |
| 1994-12-15 | 882 | 882 | 881 | 881 | 16,000 | 4,405 |
| 1994-12-14 | 881 | 889 | 880 | 881 | 46,000 | 4,405 |
| 1994-12-13 | 890 | 891 | 890 | 890 | 22,000 | 4,450 |
| 1994-12-12 | 900 | 900 | 888 | 890 | 41,000 | 4,450 |
| 1994-12-09 | 918 | 918 | 900 | 900 | 63,000 | 4,500 |
| 1994-12-08 | 919 | 921 | 918 | 920 | 38,000 | 4,600 |
| 1994-12-07 | 925 | 925 | 920 | 925 | 51,000 | 4,625 |
| 1994-12-06 | 919 | 925 | 918 | 925 | 42,000 | 4,625 |
| 1994-12-05 | 916 | 917 | 913 | 916 | 10,000 | 4,580 |
| 1994-12-02 | 924 | 924 | 910 | 911 | 73,000 | 4,555 |
| 1994-12-01 | 913 | 925 | 910 | 925 | 109,000 | 4,625 |
| 1994-11-30 | 925 | 925 | 922 | 923 | 67,000 | 4,615 |
| 1994-11-29 | 925 | 925 | 923 | 924 | 32,000 | 4,620 |
| 1994-11-28 | 910 | 911 | 910 | 910 | 8,000 | 4,550 |
| 1994-11-25 | 925 | 925 | 905 | 905 | 24,000 | 4,525 |
| 1994-11-24 | 900 | 905 | 900 | 905 | 40,000 | 4,525 |
| 1994-11-22 | 925 | 925 | 910 | 910 | 42,000 | 4,550 |
| 1994-11-21 | 925 | 927 | 925 | 925 | 51,000 | 4,625 |
| 1994-11-18 | 924 | 925 | 924 | 925 | 96,000 | 4,625 |
| 1994-11-17 | 924 | 924 | 920 | 924 | 16,000 | 4,620 |
| 1994-11-16 | 918 | 930 | 918 | 930 | 170,000 | 4,650 |
| 1994-11-15 | 919 | 920 | 916 | 918 | 164,000 | 4,590 |
| 1994-11-14 | 921 | 922 | 920 | 921 | 75,000 | 4,605 |
| 1994-11-11 | 920 | 926 | 920 | 921 | 46,000 | 4,605 |
| 1994-11-10 | 925 | 925 | 917 | 925 | 70,000 | 4,625 |
| 1994-11-09 | 941 | 945 | 918 | 931 | 397,000 | 4,655 |
| 1994-11-08 | 945 | 948 | 940 | 942 | 84,000 | 4,710 |
| 1994-11-07 | 964 | 964 | 940 | 948 | 186,000 | 4,740 |
| 1994-11-04 | 981 | 985 | 969 | 969 | 269,000 | 4,845 |
| 1994-11-02 | 1,000 | 1,000 | 970 | 980 | 261,000 | 4,900 |
| 1994-11-01 | 976 | 1,020 | 975 | 1,010 | 671,000 | 5,050 |
| 1994-10-31 | 955 | 973 | 950 | 971 | 279,000 | 4,855 |
| 1994-10-28 | 947 | 953 | 947 | 953 | 211,000 | 4,765 |
| 1994-10-27 | 933 | 949 | 933 | 949 | 251,000 | 4,745 |
| 1994-10-26 | 928 | 933 | 926 | 933 | 128,000 | 4,665 |
| 1994-10-25 | 925 | 929 | 923 | 929 | 45,000 | 4,645 |
| 1994-10-24 | 928 | 929 | 926 | 929 | 117,000 | 4,645 |
| 1994-10-21 | 918 | 927 | 918 | 920 | 153,000 | 4,600 |
| 1994-10-20 | 925 | 928 | 920 | 927 | 77,000 | 4,635 |
| 1994-10-19 | 928 | 928 | 923 | 927 | 238,000 | 4,635 |
| 1994-10-18 | 926 | 939 | 921 | 923 | 794,000 | 4,615 |
| 1994-10-17 | 919 | 929 | 917 | 923 | 435,000 | 4,615 |
| 1994-10-14 | 902 | 916 | 902 | 914 | 276,000 | 4,570 |
| 1994-10-13 | 899 | 901 | 895 | 900 | 80,000 | 4,500 |
| 1994-10-12 | 900 | 900 | 896 | 900 | 68,000 | 4,500 |
| 1994-10-11 | 889 | 900 | 885 | 900 | 161,000 | 4,500 |
| 1994-10-07 | 885 | 888 | 883 | 885 | 668,000 | 4,425 |
| 1994-10-06 | 885 | 885 | 884 | 885 | 216,000 | 4,425 |
| 1994-10-05 | 884 | 887 | 884 | 887 | 31,000 | 4,435 |
| 1994-10-04 | 884 | 890 | 884 | 890 | 36,000 | 4,450 |
| 1994-10-03 | 884 | 884 | 884 | 884 | 8,000 | 4,420 |
| 1994-09-30 | 884 | 884 | 884 | 884 | 12,000 | 4,420 |
| 1994-09-29 | 882 | 883 | 882 | 883 | 20,000 | 4,415 |
| 1994-09-28 | 881 | 881 | 881 | 881 | 30,000 | 4,405 |
| 1994-09-27 | 880 | 880 | 880 | 880 | 45,000 | 4,400 |
| 1994-09-26 | 889 | 889 | 880 | 880 | 50,000 | 4,400 |
| 1994-09-22 | 876 | 880 | 876 | 880 | 81,000 | 4,400 |
| 1994-09-21 | 870 | 880 | 870 | 875 | 193,000 | 4,375 |
| 1994-09-20 | 869 | 871 | 865 | 870 | 398,000 | 4,350 |
| 1994-09-19 | 861 | 861 | 861 | 861 | 11,000 | 4,305 |
| 1994-09-16 | 865 | 865 | 851 | 865 | 58,000 | 4,325 |
| 1994-09-14 | 870 | 870 | 865 | 865 | 79,000 | 4,325 |
| 1994-09-13 | 870 | 870 | 866 | 870 | 29,000 | 4,350 |
| 1994-09-12 | 870 | 870 | 870 | 870 | 22,000 | 4,350 |
| 1994-09-09 | 871 | 888 | 870 | 870 | 75,000 | 4,350 |
| 1994-09-08 | 876 | 876 | 865 | 875 | 48,000 | 4,375 |
| 1994-09-07 | 880 | 880 | 870 | 874 | 37,000 | 4,370 |
| 1994-09-06 | 882 | 882 | 880 | 880 | 49,000 | 4,400 |
| 1994-09-05 | 886 | 886 | 882 | 882 | 16,000 | 4,410 |
| 1994-09-02 | 885 | 888 | 885 | 888 | 681,000 | 4,440 |
| 1994-09-01 | 880 | 885 | 877 | 885 | 55,000 | 4,425 |
| 1994-08-31 | 882 | 882 | 877 | 877 | 35,000 | 4,385 |
| 1994-08-30 | 888 | 888 | 880 | 880 | 59,000 | 4,400 |
| 1994-08-29 | 889 | 889 | 887 | 889 | 46,000 | 4,445 |
| 1994-08-26 | 885 | 890 | 884 | 884 | 808,000 | 4,420 |
| 1994-08-25 | 890 | 890 | 885 | 890 | 76,000 | 4,450 |
| 1994-08-24 | 880 | 892 | 870 | 892 | 362,000 | 4,460 |
| 1994-08-23 | 869 | 876 | 869 | 870 | 149,000 | 4,350 |
| 1994-08-22 | 870 | 870 | 866 | 869 | 60,000 | 4,345 |
| 1994-08-19 | 875 | 875 | 870 | 870 | 12,000 | 4,350 |
| 1994-08-18 | 880 | 880 | 875 | 875 | 19,000 | 4,375 |
| 1994-08-17 | 865 | 883 | 865 | 880 | 154,000 | 4,400 |
| 1994-08-16 | 870 | 870 | 866 | 866 | 17,000 | 4,330 |
| 1994-08-15 | 871 | 880 | 871 | 880 | 3,000 | 4,400 |
| 1994-08-12 | 875 | 880 | 875 | 880 | 17,000 | 4,400 |
| 1994-08-11 | 873 | 875 | 873 | 875 | 47,000 | 4,375 |
| 1994-08-10 | 870 | 870 | 865 | 870 | 23,000 | 4,350 |
| 1994-08-09 | 866 | 870 | 866 | 870 | 7,000 | 4,350 |
| 1994-08-08 | 875 | 875 | 865 | 865 | 29,000 | 4,325 |
| 1994-08-05 | 883 | 883 | 865 | 865 | 18,000 | 4,325 |
| 1994-08-04 | 865 | 875 | 863 | 863 | 32,000 | 4,315 |
| 1994-08-03 | 865 | 875 | 865 | 875 | 10,000 | 4,375 |
| 1994-08-02 | 865 | 885 | 865 | 880 | 14,000 | 4,400 |
| 1994-08-01 | 862 | 862 | 860 | 862 | 17,000 | 4,310 |
| 1994-07-29 | 870 | 870 | 860 | 860 | 18,000 | 4,300 |
| 1994-07-28 | 870 | 870 | 860 | 865 | 32,000 | 4,325 |
| 1994-07-27 | 885 | 885 | 871 | 871 | 17,000 | 4,355 |
| 1994-07-26 | 880 | 885 | 880 | 885 | 4,000 | 4,425 |
| 1994-07-25 | 895 | 895 | 889 | 890 | 67,000 | 4,450 |
| 1994-07-22 | 886 | 886 | 876 | 885 | 16,000 | 4,425 |
| 1994-07-21 | 875 | 876 | 875 | 876 | 6,000 | 4,380 |
| 1994-07-20 | 881 | 882 | 876 | 877 | 36,000 | 4,385 |
| 1994-07-19 | 865 | 881 | 865 | 881 | 28,000 | 4,405 |
| 1994-07-18 | 866 | 872 | 865 | 872 | 36,000 | 4,360 |
| 1994-07-15 | 870 | 875 | 867 | 870 | 20,000 | 4,350 |
| 1994-07-14 | 860 | 863 | 860 | 862 | 13,000 | 4,310 |
| 1994-07-13 | 860 | 860 | 855 | 856 | 44,000 | 4,280 |
| 1994-07-12 | 865 | 865 | 856 | 860 | 70,000 | 4,300 |
| 1994-07-11 | 865 | 870 | 865 | 870 | 28,000 | 4,350 |
| 1994-07-08 | 873 | 879 | 873 | 875 | 28,000 | 4,375 |
| 1994-07-07 | 870 | 878 | 870 | 872 | 11,000 | 4,360 |
| 1994-07-06 | 871 | 880 | 870 | 870 | 47,000 | 4,350 |
| 1994-07-05 | 869 | 880 | 869 | 880 | 89,000 | 4,400 |
| 1994-07-04 | 870 | 872 | 870 | 871 | 44,000 | 4,355 |
| 1994-07-01 | 867 | 875 | 867 | 871 | 45,000 | 4,355 |
| 1994-06-30 | 870 | 873 | 865 | 866 | 82,000 | 4,330 |
| 1994-06-29 | 870 | 870 | 861 | 870 | 36,000 | 4,350 |
| 1994-06-28 | 882 | 890 | 880 | 880 | 51,000 | 4,400 |
| 1994-06-27 | 885 | 885 | 875 | 881 | 39,000 | 4,405 |
| 1994-06-24 | 895 | 895 | 891 | 895 | 65,000 | 4,475 |
| 1994-06-23 | 905 | 905 | 890 | 905 | 34,000 | 4,525 |
| 1994-06-22 | 895 | 904 | 895 | 895 | 101,000 | 4,475 |
| 1994-06-21 | 891 | 900 | 891 | 895 | 20,000 | 4,475 |
| 1994-06-20 | 919 | 919 | 900 | 908 | 85,000 | 4,540 |
| 1994-06-17 | 924 | 929 | 916 | 929 | 59,000 | 4,645 |
| 1994-06-16 | 905 | 924 | 905 | 916 | 59,000 | 4,580 |
| 1994-06-15 | 920 | 923 | 910 | 910 | 63,000 | 4,550 |
| 1994-06-14 | 909 | 910 | 906 | 910 | 35,000 | 4,550 |
| 1994-06-13 | 905 | 919 | 905 | 919 | 33,000 | 4,595 |
| 1994-06-10 | 910 | 920 | 907 | 920 | 157,000 | 4,600 |
| 1994-06-09 | 910 | 920 | 910 | 920 | 99,000 | 4,600 |
| 1994-06-08 | 900 | 909 | 900 | 901 | 36,000 | 4,505 |
| 1994-06-07 | 900 | 901 | 900 | 900 | 70,000 | 4,500 |
| 1994-06-06 | 902 | 905 | 902 | 902 | 17,000 | 4,510 |
| 1994-06-03 | 919 | 920 | 910 | 915 | 97,000 | 4,575 |
| 1994-06-02 | 905 | 929 | 905 | 929 | 288,000 | 4,645 |
| 1994-06-01 | 902 | 910 | 900 | 900 | 33,000 | 4,500 |
| 1994-05-31 | 896 | 910 | 895 | 902 | 92,000 | 4,510 |
| 1994-05-30 | 905 | 905 | 896 | 896 | 22,000 | 4,480 |
| 1994-05-27 | 885 | 906 | 885 | 905 | 63,000 | 4,525 |
| 1994-05-26 | 915 | 915 | 915 | 915 | 8,000 | 4,575 |
| 1994-05-25 | 929 | 929 | 915 | 916 | 121,000 | 4,580 |
| 1994-05-24 | 915 | 930 | 915 | 930 | 79,000 | 4,650 |
| 1994-05-23 | 891 | 915 | 891 | 915 | 34,000 | 4,575 |
| 1994-05-20 | 900 | 905 | 900 | 900 | 27,000 | 4,500 |
| 1994-05-19 | 899 | 900 | 891 | 900 | 54,000 | 4,500 |
| 1994-05-18 | 905 | 905 | 905 | 905 | 9,000 | 4,525 |
| 1994-05-17 | 891 | 900 | 886 | 886 | 86,000 | 4,430 |
| 1994-05-16 | 905 | 905 | 891 | 891 | 12,000 | 4,455 |
| 1994-05-13 | 899 | 900 | 895 | 900 | 30,000 | 4,500 |
| 1994-05-12 | 880 | 889 | 880 | 889 | 32,000 | 4,445 |
| 1994-05-11 | 905 | 905 | 900 | 900 | 28,000 | 4,500 |
| 1994-05-10 | 883 | 903 | 883 | 903 | 14,000 | 4,515 |
| 1994-05-09 | 899 | 910 | 895 | 910 | 41,000 | 4,550 |
| 1994-05-06 | 900 | 900 | 899 | 900 | 7,000 | 4,500 |
| 1994-05-02 | 870 | 870 | 870 | 870 | 6,000 | 4,350 |
| 1994-04-28 | 895 | 895 | 895 | 895 | 21,000 | 4,475 |
| 1994-04-27 | 900 | 900 | 890 | 890 | 22,000 | 4,450 |
| 1994-04-26 | 889 | 890 | 881 | 890 | 35,000 | 4,450 |
| 1994-04-25 | 900 | 900 | 890 | 890 | 33,000 | 4,450 |
| 1994-04-22 | 900 | 900 | 895 | 900 | 95,000 | 4,500 |
| 1994-04-21 | 891 | 899 | 890 | 891 | 32,000 | 4,455 |
| 1994-04-20 | 904 | 911 | 904 | 910 | 43,000 | 4,550 |
| 1994-04-19 | 925 | 925 | 914 | 914 | 18,000 | 4,570 |
| 1994-04-18 | 934 | 945 | 934 | 935 | 90,000 | 4,675 |
| 1994-04-15 | 917 | 935 | 910 | 935 | 52,000 | 4,675 |
| 1994-04-14 | 912 | 917 | 911 | 917 | 170,000 | 4,585 |
| 1994-04-13 | 900 | 915 | 890 | 907 | 132,000 | 4,535 |
| 1994-04-12 | 890 | 890 | 885 | 890 | 69,000 | 4,450 |
| 1994-04-11 | 901 | 909 | 890 | 890 | 44,000 | 4,450 |
| 1994-04-08 | 890 | 896 | 880 | 881 | 49,000 | 4,405 |
| 1994-04-07 | 891 | 900 | 891 | 900 | 94,000 | 4,500 |
| 1994-04-06 | 885 | 900 | 880 | 891 | 75,000 | 4,455 |
| 1994-04-05 | 880 | 880 | 870 | 871 | 45,000 | 4,355 |
| 1994-04-04 | 880 | 880 | 870 | 870 | 50,000 | 4,350 |
| 1994-04-01 | 862 | 870 | 862 | 870 | 25,000 | 4,350 |
| 1994-03-31 | 860 | 880 | 860 | 880 | 120,000 | 4,400 |
| 1994-03-30 | 870 | 880 | 865 | 865 | 25,000 | 4,325 |
| 1994-03-29 | 875 | 875 | 870 | 873 | 42,000 | 4,365 |
| 1994-03-28 | 870 | 880 | 870 | 880 | 28,000 | 4,400 |
| 1994-03-25 | 891 | 893 | 880 | 880 | 115,000 | 4,400 |
| 1994-03-24 | 890 | 893 | 881 | 884 | 45,000 | 4,420 |
| 1994-03-23 | 900 | 900 | 880 | 881 | 63,000 | 4,405 |
| 1994-03-22 | 936 | 936 | 900 | 900 | 43,000 | 4,500 |
| 1994-03-18 | 940 | 950 | 926 | 926 | 159,000 | 4,630 |
| 1994-03-17 | 915 | 936 | 915 | 935 | 211,000 | 4,675 |
| 1994-03-16 | 900 | 905 | 890 | 905 | 73,000 | 4,525 |
| 1994-03-15 | 910 | 910 | 900 | 900 | 53,000 | 4,500 |
| 1994-03-14 | 900 | 905 | 899 | 905 | 75,000 | 4,525 |
| 1994-03-11 | 891 | 900 | 891 | 900 | 72,000 | 4,500 |
| 1994-03-10 | 882 | 901 | 882 | 899 | 69,000 | 4,495 |
| 1994-03-09 | 901 | 901 | 880 | 889 | 30,000 | 4,445 |
| 1994-03-08 | 912 | 915 | 899 | 899 | 61,000 | 4,495 |
| 1994-03-07 | 910 | 925 | 905 | 912 | 92,000 | 4,560 |
| 1994-03-04 | 899 | 900 | 887 | 887 | 73,000 | 4,435 |
| 1994-03-03 | 900 | 900 | 875 | 875 | 29,000 | 4,375 |
| 1994-03-02 | 920 | 920 | 891 | 891 | 26,000 | 4,455 |
| 1994-03-01 | 903 | 909 | 902 | 905 | 80,000 | 4,525 |
| 1994-02-28 | 921 | 921 | 900 | 900 | 162,000 | 4,500 |
| 1994-02-25 | 890 | 899 | 890 | 891 | 125,000 | 4,455 |
| 1994-02-24 | 875 | 900 | 875 | 900 | 134,000 | 4,500 |
| 1994-02-23 | 878 | 880 | 870 | 880 | 85,000 | 4,400 |
| 1994-02-22 | 881 | 881 | 876 | 880 | 129,000 | 4,400 |
| 1994-02-21 | 886 | 886 | 870 | 871 | 45,000 | 4,355 |
| 1994-02-18 | 885 | 896 | 885 | 896 | 60,000 | 4,480 |
| 1994-02-17 | 900 | 900 | 890 | 900 | 51,000 | 4,500 |
| 1994-02-16 | 890 | 901 | 886 | 901 | 48,000 | 4,505 |
| 1994-02-15 | 895 | 895 | 873 | 875 | 72,000 | 4,375 |
| 1994-02-14 | 921 | 921 | 911 | 911 | 15,000 | 4,555 |
| 1994-02-10 | 940 | 940 | 930 | 940 | 37,000 | 4,700 |
| 1994-02-09 | 959 | 960 | 930 | 942 | 60,000 | 4,710 |
| 1994-02-08 | 934 | 961 | 934 | 950 | 122,000 | 4,750 |
| 1994-02-07 | 924 | 940 | 924 | 927 | 100,000 | 4,635 |
| 1994-02-04 | 931 | 937 | 921 | 930 | 92,000 | 4,650 |
| 1994-02-03 | 930 | 938 | 925 | 938 | 63,000 | 4,690 |
| 1994-02-02 | 925 | 930 | 915 | 930 | 48,000 | 4,650 |
| 1994-02-01 | 910 | 925 | 910 | 925 | 65,000 | 4,625 |
| 1994-01-31 | 880 | 913 | 880 | 910 | 267,000 | 4,550 |
| 1994-01-28 | 866 | 870 | 865 | 866 | 69,000 | 4,330 |
| 1994-01-27 | 870 | 870 | 865 | 870 | 32,000 | 4,350 |
| 1994-01-26 | 870 | 890 | 855 | 890 | 34,000 | 4,450 |
| 1994-01-25 | 851 | 855 | 850 | 850 | 109,000 | 4,250 |
| 1994-01-24 | 851 | 851 | 851 | 851 | 23,000 | 4,255 |
| 1994-01-21 | 890 | 898 | 879 | 890 | 31,000 | 4,450 |
| 1994-01-20 | 899 | 899 | 888 | 898 | 41,000 | 4,490 |
| 1994-01-19 | 875 | 888 | 875 | 888 | 23,000 | 4,440 |
| 1994-01-18 | 855 | 888 | 855 | 888 | 69,000 | 4,440 |
| 1994-01-17 | 860 | 870 | 860 | 865 | 64,000 | 4,325 |
| 1994-01-14 | 836 | 869 | 836 | 869 | 169,000 | 4,345 |
| 1994-01-13 | 842 | 854 | 842 | 846 | 62,000 | 4,230 |
| 1994-01-12 | 835 | 848 | 835 | 841 | 79,000 | 4,205 |
| 1994-01-11 | 839 | 843 | 839 | 841 | 105,000 | 4,205 |
| 1994-01-10 | 829 | 833 | 826 | 833 | 64,000 | 4,165 |
| 1994-01-07 | 820 | 830 | 820 | 821 | 60,000 | 4,105 |
| 1994-01-06 | 828 | 839 | 828 | 839 | 117,000 | 4,195 |
| 1994-01-05 | 821 | 828 | 821 | 828 | 26,000 | 4,140 |
| 1994-01-04 | 822 | 830 | 821 | 830 | 7,000 | 4,150 |
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
