1515 日鉄鉱業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,030 | 1,040 | 1,010 | 1,030 | 104,000 | 5,150 |
| 1995-12-28 | 960 | 1,060 | 955 | 1,030 | 429,000 | 5,150 |
| 1995-12-27 | 960 | 969 | 960 | 969 | 21,000 | 4,845 |
| 1995-12-26 | 960 | 970 | 956 | 970 | 35,000 | 4,850 |
| 1995-12-25 | 971 | 971 | 960 | 960 | 83,000 | 4,800 |
| 1995-12-22 | 970 | 970 | 960 | 960 | 32,000 | 4,800 |
| 1995-12-21 | 970 | 970 | 969 | 970 | 166,000 | 4,850 |
| 1995-12-20 | 975 | 975 | 967 | 970 | 50,000 | 4,850 |
| 1995-12-19 | 970 | 970 | 955 | 965 | 19,000 | 4,825 |
| 1995-12-18 | 979 | 980 | 970 | 970 | 337,000 | 4,850 |
| 1995-12-15 | 975 | 977 | 970 | 977 | 93,000 | 4,885 |
| 1995-12-14 | 979 | 979 | 970 | 970 | 31,000 | 4,850 |
| 1995-12-13 | 950 | 980 | 950 | 980 | 48,000 | 4,900 |
| 1995-12-12 | 950 | 950 | 948 | 949 | 21,000 | 4,745 |
| 1995-12-11 | 940 | 940 | 930 | 930 | 16,000 | 4,650 |
| 1995-12-08 | 969 | 970 | 950 | 950 | 156,000 | 4,750 |
| 1995-12-07 | 950 | 968 | 949 | 967 | 18,000 | 4,835 |
| 1995-12-06 | 940 | 940 | 930 | 940 | 23,000 | 4,700 |
| 1995-12-05 | 941 | 943 | 940 | 940 | 53,000 | 4,700 |
| 1995-12-04 | 960 | 968 | 941 | 941 | 121,000 | 4,705 |
| 1995-12-01 | 944 | 960 | 939 | 960 | 160,000 | 4,800 |
| 1995-11-30 | 920 | 954 | 920 | 944 | 146,000 | 4,720 |
| 1995-11-29 | 915 | 920 | 910 | 918 | 26,000 | 4,590 |
| 1995-11-28 | 911 | 912 | 910 | 910 | 26,000 | 4,550 |
| 1995-11-27 | 910 | 912 | 909 | 910 | 25,000 | 4,550 |
| 1995-11-24 | 899 | 899 | 887 | 895 | 39,000 | 4,475 |
| 1995-11-22 | 900 | 900 | 899 | 899 | 3,000 | 4,495 |
| 1995-11-21 | 899 | 900 | 899 | 899 | 53,000 | 4,495 |
| 1995-11-20 | 893 | 901 | 893 | 893 | 72,000 | 4,465 |
| 1995-11-17 | 899 | 899 | 883 | 892 | 81,000 | 4,460 |
| 1995-11-16 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1995-11-15 | 912 | 912 | 902 | 902 | 73,000 | 4,510 |
| 1995-11-14 | 911 | 912 | 911 | 912 | 21,000 | 4,560 |
| 1995-11-13 | 890 | 911 | 890 | 911 | 32,000 | 4,555 |
| 1995-11-10 | 886 | 890 | 885 | 890 | 33,000 | 4,450 |
| 1995-11-09 | 885 | 890 | 885 | 885 | 81,000 | 4,425 |
| 1995-11-08 | 882 | 890 | 882 | 885 | 71,000 | 4,425 |
| 1995-11-07 | 896 | 902 | 895 | 902 | 70,000 | 4,510 |
| 1995-11-06 | 916 | 916 | 903 | 903 | 163,000 | 4,515 |
| 1995-11-02 | 944 | 944 | 917 | 917 | 406,000 | 4,585 |
| 1995-11-01 | 879 | 879 | 872 | 874 | 6,000 | 4,370 |
| 1995-10-31 | 885 | 885 | 875 | 885 | 11,000 | 4,425 |
| 1995-10-30 | 875 | 875 | 872 | 875 | 17,000 | 4,375 |
| 1995-10-27 | 872 | 879 | 870 | 874 | 52,000 | 4,370 |
| 1995-10-26 | 894 | 894 | 881 | 881 | 21,000 | 4,405 |
| 1995-10-25 | 886 | 897 | 879 | 894 | 149,000 | 4,470 |
| 1995-10-24 | 883 | 884 | 879 | 879 | 35,000 | 4,395 |
| 1995-10-23 | 889 | 889 | 884 | 888 | 14,000 | 4,440 |
| 1995-10-20 | 876 | 888 | 876 | 879 | 106,000 | 4,395 |
| 1995-10-19 | 865 | 872 | 865 | 870 | 37,000 | 4,350 |
| 1995-10-18 | 866 | 866 | 863 | 863 | 11,000 | 4,315 |
| 1995-10-17 | 882 | 882 | 881 | 882 | 25,000 | 4,410 |
| 1995-10-16 | 885 | 890 | 884 | 884 | 40,000 | 4,420 |
| 1995-10-13 | 888 | 888 | 881 | 885 | 62,000 | 4,425 |
| 1995-10-12 | 885 | 889 | 880 | 888 | 24,000 | 4,440 |
| 1995-10-11 | 899 | 899 | 887 | 889 | 36,000 | 4,445 |
| 1995-10-09 | 887 | 890 | 880 | 880 | 34,000 | 4,400 |
| 1995-10-06 | 890 | 900 | 887 | 897 | 93,000 | 4,485 |
| 1995-10-05 | 873 | 892 | 870 | 890 | 26,000 | 4,450 |
| 1995-10-04 | 898 | 898 | 891 | 894 | 42,000 | 4,470 |
| 1995-10-03 | 896 | 896 | 886 | 895 | 78,000 | 4,475 |
| 1995-10-02 | 890 | 890 | 875 | 886 | 327,000 | 4,430 |
| 1995-09-29 | 869 | 870 | 860 | 870 | 101,000 | 4,350 |
| 1995-09-28 | 853 | 860 | 846 | 860 | 104,000 | 4,300 |
| 1995-09-27 | 835 | 849 | 835 | 849 | 52,000 | 4,245 |
| 1995-09-26 | 828 | 830 | 821 | 830 | 56,000 | 4,150 |
| 1995-09-25 | 820 | 823 | 810 | 820 | 59,000 | 4,100 |
| 1995-09-22 | 825 | 825 | 825 | 825 | 128,000 | 4,125 |
| 1995-09-21 | 825 | 825 | 825 | 825 | 24,000 | 4,125 |
| 1995-09-20 | 840 | 842 | 835 | 835 | 58,000 | 4,175 |
| 1995-09-19 | 840 | 840 | 835 | 840 | 49,000 | 4,200 |
| 1995-09-18 | 840 | 842 | 840 | 840 | 67,000 | 4,200 |
| 1995-09-14 | 838 | 840 | 838 | 840 | 65,000 | 4,200 |
| 1995-09-13 | 841 | 841 | 835 | 838 | 179,000 | 4,190 |
| 1995-09-12 | 835 | 840 | 835 | 840 | 291,000 | 4,200 |
| 1995-09-11 | 832 | 835 | 832 | 835 | 25,000 | 4,175 |
| 1995-09-08 | 830 | 837 | 830 | 830 | 69,000 | 4,150 |
| 1995-09-07 | 821 | 828 | 821 | 828 | 88,000 | 4,140 |
| 1995-09-06 | 821 | 828 | 821 | 821 | 32,000 | 4,105 |
| 1995-09-05 | 829 | 829 | 821 | 821 | 58,000 | 4,105 |
| 1995-09-04 | 829 | 829 | 821 | 828 | 3,000 | 4,140 |
| 1995-09-01 | 836 | 836 | 836 | 836 | 24,000 | 4,180 |
| 1995-08-31 | 838 | 838 | 835 | 836 | 8,000 | 4,180 |
| 1995-08-30 | 817 | 830 | 817 | 830 | 124,000 | 4,150 |
| 1995-08-29 | 824 | 839 | 824 | 839 | 25,000 | 4,195 |
| 1995-08-28 | 824 | 824 | 806 | 819 | 11,000 | 4,095 |
| 1995-08-25 | 836 | 836 | 821 | 821 | 18,000 | 4,105 |
| 1995-08-24 | 795 | 819 | 795 | 818 | 10,000 | 4,090 |
| 1995-08-23 | 824 | 824 | 815 | 820 | 51,000 | 4,100 |
| 1995-08-22 | 830 | 835 | 829 | 835 | 78,000 | 4,175 |
| 1995-08-21 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 1995-08-18 | 840 | 850 | 835 | 836 | 30,000 | 4,180 |
| 1995-08-17 | 845 | 851 | 840 | 850 | 143,000 | 4,250 |
| 1995-08-16 | 815 | 850 | 815 | 845 | 145,000 | 4,225 |
| 1995-08-15 | 795 | 810 | 795 | 810 | 80,000 | 4,050 |
| 1995-08-14 | 800 | 805 | 800 | 800 | 90,000 | 4,000 |
| 1995-08-11 | 796 | 804 | 795 | 800 | 75,000 | 4,000 |
| 1995-08-10 | 798 | 799 | 792 | 795 | 74,000 | 3,975 |
| 1995-08-09 | 794 | 796 | 791 | 792 | 53,000 | 3,960 |
| 1995-08-08 | 790 | 794 | 790 | 791 | 36,000 | 3,955 |
| 1995-08-07 | 797 | 799 | 780 | 780 | 28,000 | 3,900 |
| 1995-08-04 | 753 | 780 | 753 | 777 | 115,000 | 3,885 |
| 1995-08-03 | 741 | 760 | 741 | 751 | 52,000 | 3,755 |
| 1995-08-02 | 740 | 741 | 738 | 740 | 87,000 | 3,700 |
| 1995-08-01 | 735 | 741 | 735 | 739 | 110,000 | 3,695 |
| 1995-07-31 | 725 | 740 | 725 | 740 | 77,000 | 3,700 |
| 1995-07-28 | 721 | 725 | 718 | 724 | 168,000 | 3,620 |
| 1995-07-27 | 725 | 725 | 720 | 724 | 47,000 | 3,620 |
| 1995-07-26 | 732 | 732 | 728 | 729 | 28,000 | 3,645 |
| 1995-07-25 | 750 | 750 | 733 | 733 | 63,000 | 3,665 |
| 1995-07-24 | 745 | 746 | 738 | 740 | 54,000 | 3,700 |
| 1995-07-21 | 745 | 750 | 745 | 745 | 121,000 | 3,725 |
| 1995-07-20 | 750 | 750 | 738 | 740 | 27,000 | 3,700 |
| 1995-07-19 | 766 | 766 | 750 | 750 | 29,000 | 3,750 |
| 1995-07-18 | 788 | 788 | 775 | 776 | 289,000 | 3,880 |
| 1995-07-17 | 775 | 790 | 775 | 783 | 491,000 | 3,915 |
| 1995-07-14 | 779 | 779 | 768 | 768 | 131,000 | 3,840 |
| 1995-07-13 | 770 | 780 | 770 | 770 | 161,000 | 3,850 |
| 1995-07-12 | 751 | 770 | 751 | 770 | 105,000 | 3,850 |
| 1995-07-11 | 750 | 753 | 743 | 748 | 200,000 | 3,740 |
| 1995-07-10 | 740 | 750 | 740 | 750 | 615,000 | 3,750 |
| 1995-07-07 | 705 | 740 | 705 | 738 | 274,000 | 3,690 |
| 1995-07-06 | 699 | 700 | 699 | 700 | 45,000 | 3,500 |
| 1995-07-05 | 690 | 699 | 689 | 698 | 25,000 | 3,490 |
| 1995-07-04 | 700 | 701 | 699 | 701 | 34,000 | 3,505 |
| 1995-07-03 | 699 | 705 | 697 | 705 | 64,000 | 3,525 |
| 1995-06-30 | 700 | 700 | 690 | 699 | 66,000 | 3,495 |
| 1995-06-29 | 704 | 706 | 698 | 700 | 49,000 | 3,500 |
| 1995-06-28 | 697 | 698 | 691 | 698 | 57,000 | 3,490 |
| 1995-06-27 | 713 | 713 | 698 | 698 | 45,000 | 3,490 |
| 1995-06-26 | 730 | 730 | 713 | 713 | 48,000 | 3,565 |
| 1995-06-23 | 726 | 730 | 726 | 730 | 11,000 | 3,650 |
| 1995-06-22 | 687 | 687 | 687 | 687 | 9,000 | 3,435 |
| 1995-06-21 | 695 | 698 | 685 | 686 | 246,000 | 3,430 |
| 1995-06-20 | 724 | 725 | 690 | 690 | 73,000 | 3,450 |
| 1995-06-19 | 730 | 731 | 725 | 725 | 30,000 | 3,625 |
| 1995-06-16 | 742 | 745 | 735 | 745 | 20,000 | 3,725 |
| 1995-06-15 | 750 | 750 | 740 | 746 | 57,000 | 3,730 |
| 1995-06-14 | 757 | 760 | 755 | 758 | 24,000 | 3,790 |
| 1995-06-13 | 769 | 769 | 767 | 767 | 37,000 | 3,835 |
| 1995-06-12 | 779 | 779 | 760 | 770 | 63,000 | 3,850 |
| 1995-06-09 | 785 | 785 | 778 | 780 | 94,000 | 3,900 |
| 1995-06-08 | 803 | 804 | 788 | 790 | 127,000 | 3,950 |
| 1995-06-07 | 802 | 821 | 802 | 812 | 41,000 | 4,060 |
| 1995-06-06 | 792 | 795 | 791 | 792 | 55,000 | 3,960 |
| 1995-06-05 | 800 | 803 | 790 | 790 | 14,000 | 3,950 |
| 1995-06-02 | 812 | 821 | 800 | 800 | 76,000 | 4,000 |
| 1995-06-01 | 796 | 800 | 790 | 791 | 17,000 | 3,955 |
| 1995-05-31 | 786 | 786 | 786 | 786 | 1,000 | 3,930 |
| 1995-05-30 | 782 | 782 | 782 | 782 | 5,000 | 3,910 |
| 1995-05-29 | 780 | 782 | 778 | 781 | 35,000 | 3,905 |
| 1995-05-26 | 780 | 781 | 760 | 781 | 214,000 | 3,905 |
| 1995-05-25 | 810 | 810 | 782 | 782 | 84,000 | 3,910 |
| 1995-05-24 | 806 | 806 | 799 | 799 | 30,000 | 3,995 |
| 1995-05-23 | 799 | 800 | 790 | 796 | 96,000 | 3,980 |
| 1995-05-22 | 819 | 819 | 800 | 805 | 13,000 | 4,025 |
| 1995-05-19 | 830 | 830 | 820 | 820 | 58,000 | 4,100 |
| 1995-05-18 | 843 | 843 | 835 | 835 | 26,000 | 4,175 |
| 1995-05-17 | 845 | 850 | 842 | 842 | 6,000 | 4,210 |
| 1995-05-16 | 854 | 854 | 850 | 850 | 59,000 | 4,250 |
| 1995-05-15 | 857 | 857 | 841 | 854 | 18,000 | 4,270 |
| 1995-05-12 | 851 | 858 | 851 | 852 | 33,000 | 4,260 |
| 1995-05-11 | 857 | 857 | 847 | 848 | 16,000 | 4,240 |
| 1995-05-10 | 860 | 860 | 841 | 860 | 83,000 | 4,300 |
| 1995-05-09 | 882 | 885 | 863 | 863 | 15,000 | 4,315 |
| 1995-05-08 | 885 | 885 | 875 | 884 | 17,000 | 4,420 |
| 1995-05-02 | 839 | 870 | 839 | 865 | 40,000 | 4,325 |
| 1995-05-01 | 831 | 848 | 831 | 838 | 41,000 | 4,190 |
| 1995-04-28 | 835 | 845 | 835 | 841 | 74,000 | 4,205 |
| 1995-04-27 | 836 | 836 | 835 | 835 | 40,000 | 4,175 |
| 1995-04-26 | 835 | 840 | 835 | 836 | 35,000 | 4,180 |
| 1995-04-25 | 835 | 835 | 831 | 835 | 32,000 | 4,175 |
| 1995-04-24 | 831 | 835 | 831 | 835 | 14,000 | 4,175 |
| 1995-04-21 | 820 | 827 | 818 | 827 | 119,000 | 4,135 |
| 1995-04-20 | 809 | 818 | 809 | 818 | 42,000 | 4,090 |
| 1995-04-19 | 807 | 816 | 798 | 806 | 57,000 | 4,030 |
| 1995-04-18 | 810 | 815 | 807 | 807 | 23,000 | 4,035 |
| 1995-04-17 | 800 | 810 | 800 | 810 | 6,000 | 4,050 |
| 1995-04-14 | 805 | 815 | 805 | 815 | 118,000 | 4,075 |
| 1995-04-13 | 807 | 817 | 807 | 807 | 14,000 | 4,035 |
| 1995-04-12 | 808 | 808 | 807 | 807 | 5,000 | 4,035 |
| 1995-04-11 | 800 | 805 | 800 | 804 | 18,000 | 4,020 |
| 1995-04-10 | 801 | 801 | 800 | 800 | 78,000 | 4,000 |
| 1995-04-07 | 828 | 828 | 809 | 809 | 4,000 | 4,045 |
| 1995-04-06 | 819 | 828 | 810 | 824 | 24,000 | 4,120 |
| 1995-04-05 | 817 | 827 | 817 | 821 | 26,000 | 4,105 |
| 1995-04-04 | 793 | 812 | 783 | 802 | 36,000 | 4,010 |
| 1995-04-03 | 793 | 793 | 793 | 793 | 29,000 | 3,965 |
| 1995-03-31 | 845 | 845 | 842 | 842 | 30,000 | 4,210 |
| 1995-03-30 | 840 | 840 | 822 | 839 | 136,000 | 4,195 |
| 1995-03-29 | 833 | 833 | 820 | 830 | 94,000 | 4,150 |
| 1995-03-28 | 792 | 793 | 790 | 793 | 44,000 | 3,965 |
| 1995-03-27 | 770 | 775 | 765 | 775 | 58,000 | 3,875 |
| 1995-03-24 | 780 | 780 | 751 | 770 | 37,000 | 3,850 |
| 1995-03-23 | 805 | 805 | 780 | 795 | 77,000 | 3,975 |
| 1995-03-22 | 818 | 818 | 804 | 805 | 50,000 | 4,025 |
| 1995-03-20 | 825 | 825 | 820 | 820 | 620,000 | 4,100 |
| 1995-03-17 | 838 | 847 | 835 | 835 | 107,000 | 4,175 |
| 1995-03-16 | 845 | 845 | 835 | 838 | 673,000 | 4,190 |
| 1995-03-15 | 816 | 821 | 810 | 815 | 27,000 | 4,075 |
| 1995-03-14 | 806 | 811 | 806 | 806 | 17,000 | 4,030 |
| 1995-03-13 | 815 | 815 | 805 | 815 | 27,000 | 4,075 |
| 1995-03-10 | 838 | 838 | 805 | 805 | 102,000 | 4,025 |
| 1995-03-09 | 840 | 850 | 838 | 838 | 32,000 | 4,190 |
| 1995-03-08 | 840 | 840 | 840 | 840 | 9,000 | 4,200 |
| 1995-03-07 | 855 | 855 | 850 | 850 | 15,000 | 4,250 |
| 1995-03-06 | 836 | 860 | 836 | 851 | 89,000 | 4,255 |
| 1995-03-03 | 835 | 836 | 830 | 836 | 734,000 | 4,180 |
| 1995-03-02 | 836 | 856 | 836 | 848 | 42,000 | 4,240 |
| 1995-03-01 | 837 | 837 | 822 | 832 | 728,000 | 4,160 |
| 1995-02-28 | 835 | 840 | 835 | 838 | 41,000 | 4,190 |
| 1995-02-27 | 805 | 805 | 805 | 805 | 37,000 | 4,025 |
| 1995-02-24 | 880 | 880 | 860 | 865 | 28,000 | 4,325 |
| 1995-02-23 | 880 | 880 | 880 | 880 | 25,000 | 4,400 |
| 1995-02-22 | 877 | 887 | 877 | 887 | 569,000 | 4,435 |
| 1995-02-21 | 876 | 882 | 876 | 882 | 1,463,000 | 4,410 |
| 1995-02-20 | 875 | 876 | 875 | 876 | 1,909,000 | 4,380 |
| 1995-02-17 | 865 | 885 | 865 | 875 | 54,000 | 4,375 |
| 1995-02-16 | 891 | 891 | 860 | 870 | 142,000 | 4,350 |
| 1995-02-15 | 910 | 910 | 905 | 909 | 91,000 | 4,545 |
| 1995-02-14 | 910 | 915 | 910 | 915 | 29,000 | 4,575 |
| 1995-02-13 | 925 | 925 | 915 | 915 | 18,000 | 4,575 |
| 1995-02-10 | 895 | 905 | 891 | 905 | 49,000 | 4,525 |
| 1995-02-09 | 915 | 915 | 896 | 900 | 84,000 | 4,500 |
| 1995-02-08 | 925 | 930 | 915 | 925 | 90,000 | 4,625 |
| 1995-02-07 | 945 | 945 | 932 | 940 | 95,000 | 4,700 |
| 1995-02-06 | 948 | 948 | 935 | 937 | 44,000 | 4,685 |
| 1995-02-03 | 950 | 950 | 940 | 940 | 135,000 | 4,700 |
| 1995-02-02 | 940 | 945 | 940 | 941 | 79,000 | 4,705 |
| 1995-02-01 | 925 | 938 | 925 | 930 | 142,000 | 4,650 |
| 1995-01-31 | 915 | 920 | 910 | 920 | 111,000 | 4,600 |
| 1995-01-30 | 921 | 925 | 900 | 910 | 114,000 | 4,550 |
| 1995-01-27 | 943 | 943 | 911 | 911 | 85,000 | 4,555 |
| 1995-01-26 | 910 | 933 | 910 | 933 | 141,000 | 4,665 |
| 1995-01-25 | 914 | 925 | 910 | 915 | 243,000 | 4,575 |
| 1995-01-24 | 915 | 925 | 905 | 915 | 149,000 | 4,575 |
| 1995-01-23 | 939 | 940 | 915 | 925 | 81,000 | 4,625 |
| 1995-01-20 | 951 | 951 | 941 | 943 | 64,000 | 4,715 |
| 1995-01-19 | 945 | 954 | 945 | 947 | 279,000 | 4,735 |
| 1995-01-18 | 945 | 949 | 944 | 945 | 94,000 | 4,725 |
| 1995-01-17 | 940 | 945 | 930 | 944 | 12,000 | 4,720 |
| 1995-01-13 | 940 | 946 | 940 | 945 | 30,000 | 4,725 |
| 1995-01-12 | 949 | 949 | 945 | 946 | 79,000 | 4,730 |
| 1995-01-11 | 940 | 945 | 940 | 945 | 21,000 | 4,725 |
| 1995-01-10 | 943 | 943 | 940 | 940 | 9,000 | 4,700 |
| 1995-01-09 | 945 | 945 | 941 | 944 | 63,000 | 4,720 |
| 1995-01-06 | 935 | 949 | 935 | 949 | 97,000 | 4,745 |
| 1995-01-05 | 950 | 950 | 940 | 945 | 90,000 | 4,725 |
| 1995-01-04 | 940 | 945 | 940 | 945 | 67,000 | 4,725 |
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
