1515 日鉄鉱業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 520 | 530 | 520 | 530 | 3,000 | 2,650 |
| 1997-12-29 | 500 | 500 | 485 | 485 | 2,000 | 2,425 |
| 1997-12-26 | 540 | 540 | 526 | 527 | 11,000 | 2,635 |
| 1997-12-25 | 550 | 550 | 540 | 545 | 76,000 | 2,725 |
| 1997-12-24 | 465 | 470 | 465 | 470 | 27,000 | 2,350 |
| 1997-12-22 | 510 | 510 | 470 | 470 | 15,000 | 2,350 |
| 1997-12-19 | 538 | 538 | 510 | 510 | 15,000 | 2,550 |
| 1997-12-18 | 570 | 590 | 570 | 580 | 15,000 | 2,900 |
| 1997-12-17 | 557 | 568 | 555 | 568 | 16,000 | 2,840 |
| 1997-12-16 | 557 | 570 | 557 | 557 | 37,000 | 2,785 |
| 1997-12-15 | 552 | 560 | 552 | 560 | 23,000 | 2,800 |
| 1997-12-12 | 560 | 570 | 551 | 562 | 155,000 | 2,810 |
| 1997-12-11 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1997-12-10 | 540 | 544 | 540 | 541 | 57,000 | 2,705 |
| 1997-12-09 | 533 | 540 | 533 | 540 | 26,000 | 2,700 |
| 1997-12-08 | 538 | 539 | 520 | 530 | 49,000 | 2,650 |
| 1997-12-05 | 560 | 560 | 539 | 539 | 15,000 | 2,695 |
| 1997-12-04 | 560 | 570 | 560 | 570 | 28,000 | 2,850 |
| 1997-12-03 | 575 | 576 | 553 | 570 | 45,000 | 2,850 |
| 1997-12-02 | 594 | 595 | 582 | 584 | 24,000 | 2,920 |
| 1997-12-01 | 591 | 599 | 591 | 595 | 51,000 | 2,975 |
| 1997-11-28 | 589 | 600 | 589 | 599 | 75,000 | 2,995 |
| 1997-11-27 | 590 | 591 | 585 | 585 | 23,000 | 2,925 |
| 1997-11-26 | 591 | 591 | 580 | 589 | 43,000 | 2,945 |
| 1997-11-25 | 614 | 614 | 591 | 591 | 59,000 | 2,955 |
| 1997-11-21 | 610 | 617 | 610 | 610 | 55,000 | 3,050 |
| 1997-11-20 | 615 | 617 | 610 | 613 | 115,000 | 3,065 |
| 1997-11-19 | 625 | 628 | 615 | 615 | 21,000 | 3,075 |
| 1997-11-18 | 620 | 628 | 620 | 628 | 49,000 | 3,140 |
| 1997-11-17 | 629 | 649 | 629 | 640 | 29,000 | 3,200 |
| 1997-11-14 | 660 | 660 | 652 | 659 | 92,000 | 3,295 |
| 1997-11-13 | 670 | 681 | 670 | 672 | 87,000 | 3,360 |
| 1997-11-12 | 675 | 675 | 670 | 670 | 25,000 | 3,350 |
| 1997-11-11 | 675 | 680 | 675 | 680 | 40,000 | 3,400 |
| 1997-11-10 | 650 | 656 | 650 | 656 | 7,000 | 3,280 |
| 1997-11-07 | 680 | 680 | 660 | 660 | 28,000 | 3,300 |
| 1997-11-06 | 686 | 688 | 680 | 681 | 45,000 | 3,405 |
| 1997-11-05 | 700 | 700 | 688 | 688 | 80,000 | 3,440 |
| 1997-11-04 | 675 | 690 | 675 | 690 | 69,000 | 3,450 |
| 1997-10-31 | 661 | 674 | 661 | 674 | 15,000 | 3,370 |
| 1997-10-30 | 654 | 663 | 654 | 663 | 44,000 | 3,315 |
| 1997-10-29 | 653 | 654 | 650 | 654 | 53,000 | 3,270 |
| 1997-10-28 | 633 | 638 | 633 | 638 | 7,000 | 3,190 |
| 1997-10-27 | 645 | 648 | 635 | 643 | 18,000 | 3,215 |
| 1997-10-24 | 620 | 622 | 618 | 622 | 89,000 | 3,110 |
| 1997-10-23 | 622 | 622 | 620 | 620 | 18,000 | 3,100 |
| 1997-10-22 | 621 | 625 | 617 | 624 | 36,000 | 3,120 |
| 1997-10-21 | 624 | 625 | 624 | 624 | 12,000 | 3,120 |
| 1997-10-20 | 623 | 624 | 621 | 624 | 17,000 | 3,120 |
| 1997-10-17 | 625 | 625 | 624 | 624 | 34,000 | 3,120 |
| 1997-10-16 | 618 | 653 | 618 | 631 | 18,000 | 3,155 |
| 1997-10-15 | 610 | 616 | 610 | 615 | 28,000 | 3,075 |
| 1997-10-14 | 592 | 600 | 591 | 600 | 37,000 | 3,000 |
| 1997-10-13 | 611 | 611 | 592 | 592 | 27,000 | 2,960 |
| 1997-10-09 | 620 | 620 | 611 | 611 | 42,000 | 3,055 |
| 1997-10-08 | 621 | 623 | 621 | 621 | 10,000 | 3,105 |
| 1997-10-07 | 621 | 631 | 621 | 624 | 23,000 | 3,120 |
| 1997-10-06 | 621 | 621 | 621 | 621 | 40,000 | 3,105 |
| 1997-10-03 | 616 | 626 | 615 | 621 | 17,000 | 3,105 |
| 1997-10-02 | 619 | 619 | 610 | 615 | 64,000 | 3,075 |
| 1997-10-01 | 669 | 669 | 650 | 651 | 15,000 | 3,255 |
| 1997-09-30 | 685 | 685 | 670 | 670 | 20,000 | 3,350 |
| 1997-09-29 | 693 | 693 | 685 | 685 | 10,000 | 3,425 |
| 1997-09-26 | 698 | 698 | 690 | 690 | 62,000 | 3,450 |
| 1997-09-25 | 701 | 701 | 695 | 695 | 11,000 | 3,475 |
| 1997-09-24 | 741 | 741 | 721 | 730 | 16,000 | 3,650 |
| 1997-09-22 | 690 | 700 | 690 | 691 | 15,000 | 3,455 |
| 1997-09-19 | 690 | 710 | 690 | 690 | 28,000 | 3,450 |
| 1997-09-18 | 690 | 691 | 685 | 686 | 10,000 | 3,430 |
| 1997-09-17 | 707 | 709 | 690 | 690 | 59,000 | 3,450 |
| 1997-09-16 | 700 | 700 | 700 | 700 | 37,000 | 3,500 |
| 1997-09-12 | 700 | 701 | 690 | 701 | 51,000 | 3,505 |
| 1997-09-11 | 708 | 708 | 700 | 700 | 9,000 | 3,500 |
| 1997-09-10 | 716 | 718 | 710 | 718 | 5,000 | 3,590 |
| 1997-09-09 | 715 | 720 | 715 | 720 | 5,000 | 3,600 |
| 1997-09-08 | 715 | 715 | 714 | 714 | 23,000 | 3,570 |
| 1997-09-05 | 718 | 720 | 715 | 715 | 101,000 | 3,575 |
| 1997-09-04 | 733 | 733 | 714 | 714 | 9,000 | 3,570 |
| 1997-09-03 | 701 | 734 | 701 | 734 | 29,000 | 3,670 |
| 1997-09-02 | 687 | 696 | 687 | 690 | 44,000 | 3,450 |
| 1997-09-01 | 711 | 711 | 700 | 700 | 62,000 | 3,500 |
| 1997-08-29 | 721 | 721 | 700 | 711 | 6,000 | 3,555 |
| 1997-08-28 | 726 | 726 | 726 | 726 | 10,000 | 3,630 |
| 1997-08-27 | 729 | 735 | 721 | 726 | 65,000 | 3,630 |
| 1997-08-26 | 725 | 726 | 720 | 726 | 49,000 | 3,630 |
| 1997-08-25 | 725 | 725 | 709 | 725 | 55,000 | 3,625 |
| 1997-08-22 | 732 | 740 | 724 | 730 | 33,000 | 3,650 |
| 1997-08-21 | 767 | 767 | 724 | 724 | 41,000 | 3,620 |
| 1997-08-20 | 758 | 758 | 758 | 758 | 1,000 | 3,790 |
| 1997-08-19 | 764 | 766 | 754 | 754 | 47,000 | 3,770 |
| 1997-08-18 | 763 | 763 | 757 | 761 | 37,000 | 3,805 |
| 1997-08-15 | 760 | 765 | 760 | 765 | 16,000 | 3,825 |
| 1997-08-14 | 755 | 760 | 750 | 760 | 18,000 | 3,800 |
| 1997-08-13 | 756 | 758 | 746 | 758 | 76,000 | 3,790 |
| 1997-08-12 | 756 | 756 | 739 | 739 | 129,000 | 3,695 |
| 1997-08-11 | 776 | 800 | 776 | 786 | 13,000 | 3,930 |
| 1997-08-08 | 760 | 765 | 755 | 765 | 11,000 | 3,825 |
| 1997-08-07 | 756 | 766 | 756 | 762 | 8,000 | 3,810 |
| 1997-08-06 | 753 | 755 | 753 | 755 | 12,000 | 3,775 |
| 1997-08-05 | 755 | 759 | 753 | 753 | 17,000 | 3,765 |
| 1997-08-04 | 759 | 759 | 748 | 759 | 76,000 | 3,795 |
| 1997-08-01 | 816 | 816 | 807 | 807 | 6,000 | 4,035 |
| 1997-07-31 | 850 | 850 | 806 | 816 | 16,000 | 4,080 |
| 1997-07-30 | 849 | 856 | 849 | 850 | 16,000 | 4,250 |
| 1997-07-29 | 869 | 869 | 869 | 869 | 3,000 | 4,345 |
| 1997-07-28 | 881 | 884 | 861 | 870 | 15,000 | 4,350 |
| 1997-07-25 | 890 | 890 | 885 | 885 | 45,000 | 4,425 |
| 1997-07-24 | 873 | 873 | 873 | 873 | 10,000 | 4,365 |
| 1997-07-23 | 889 | 889 | 870 | 870 | 11,000 | 4,350 |
| 1997-07-22 | 884 | 890 | 870 | 879 | 37,000 | 4,395 |
| 1997-07-18 | 857 | 880 | 857 | 879 | 36,000 | 4,395 |
| 1997-07-17 | 834 | 867 | 834 | 867 | 8,000 | 4,335 |
| 1997-07-16 | 829 | 840 | 829 | 830 | 42,000 | 4,150 |
| 1997-07-15 | 863 | 863 | 820 | 830 | 23,000 | 4,150 |
| 1997-07-14 | 869 | 869 | 867 | 867 | 5,000 | 4,335 |
| 1997-07-11 | 878 | 878 | 869 | 869 | 9,000 | 4,345 |
| 1997-07-10 | 870 | 880 | 868 | 880 | 44,000 | 4,400 |
| 1997-07-09 | 879 | 879 | 870 | 870 | 16,000 | 4,350 |
| 1997-07-08 | 879 | 880 | 879 | 880 | 14,000 | 4,400 |
| 1997-07-07 | 899 | 899 | 882 | 883 | 18,000 | 4,415 |
| 1997-07-04 | 900 | 901 | 900 | 900 | 24,000 | 4,500 |
| 1997-07-03 | 893 | 905 | 890 | 900 | 59,000 | 4,500 |
| 1997-07-02 | 906 | 906 | 892 | 895 | 16,000 | 4,475 |
| 1997-07-01 | 895 | 895 | 885 | 895 | 35,000 | 4,475 |
| 1997-06-30 | 896 | 896 | 894 | 895 | 36,000 | 4,475 |
| 1997-06-27 | 895 | 896 | 895 | 896 | 8,000 | 4,480 |
| 1997-06-26 | 891 | 895 | 891 | 891 | 20,000 | 4,455 |
| 1997-06-25 | 895 | 895 | 890 | 892 | 47,000 | 4,460 |
| 1997-06-24 | 884 | 885 | 876 | 885 | 17,000 | 4,425 |
| 1997-06-23 | 888 | 888 | 883 | 885 | 31,000 | 4,425 |
| 1997-06-20 | 900 | 900 | 889 | 892 | 44,000 | 4,460 |
| 1997-06-19 | 906 | 906 | 895 | 898 | 49,000 | 4,490 |
| 1997-06-18 | 916 | 916 | 911 | 911 | 23,000 | 4,555 |
| 1997-06-17 | 920 | 920 | 916 | 920 | 35,000 | 4,600 |
| 1997-06-16 | 931 | 931 | 920 | 920 | 37,000 | 4,600 |
| 1997-06-13 | 920 | 940 | 920 | 940 | 179,000 | 4,700 |
| 1997-06-12 | 890 | 900 | 885 | 898 | 77,000 | 4,490 |
| 1997-06-11 | 885 | 890 | 885 | 890 | 21,000 | 4,450 |
| 1997-06-10 | 885 | 885 | 880 | 885 | 12,000 | 4,425 |
| 1997-06-09 | 869 | 870 | 865 | 870 | 33,000 | 4,350 |
| 1997-06-06 | 860 | 869 | 860 | 869 | 7,000 | 4,345 |
| 1997-06-05 | 859 | 859 | 859 | 859 | 13,000 | 4,295 |
| 1997-06-04 | 869 | 869 | 859 | 859 | 25,000 | 4,295 |
| 1997-06-03 | 870 | 875 | 870 | 870 | 40,000 | 4,350 |
| 1997-06-02 | 858 | 859 | 858 | 858 | 22,000 | 4,290 |
| 1997-05-30 | 850 | 855 | 846 | 853 | 154,000 | 4,265 |
| 1997-05-29 | 830 | 836 | 830 | 830 | 77,000 | 4,150 |
| 1997-05-28 | 845 | 845 | 836 | 840 | 43,000 | 4,200 |
| 1997-05-27 | 846 | 850 | 841 | 850 | 23,000 | 4,250 |
| 1997-05-26 | 845 | 845 | 841 | 843 | 27,000 | 4,215 |
| 1997-05-23 | 833 | 837 | 833 | 837 | 9,000 | 4,185 |
| 1997-05-22 | 837 | 837 | 833 | 833 | 9,000 | 4,165 |
| 1997-05-21 | 829 | 837 | 810 | 837 | 65,000 | 4,185 |
| 1997-05-20 | 837 | 837 | 831 | 831 | 13,000 | 4,155 |
| 1997-05-19 | 832 | 840 | 832 | 835 | 16,000 | 4,175 |
| 1997-05-16 | 820 | 832 | 820 | 832 | 94,000 | 4,160 |
| 1997-05-15 | 808 | 816 | 804 | 816 | 189,000 | 4,080 |
| 1997-05-14 | 820 | 820 | 819 | 819 | 61,000 | 4,095 |
| 1997-05-13 | 820 | 825 | 818 | 820 | 174,000 | 4,100 |
| 1997-05-12 | 795 | 818 | 795 | 810 | 28,000 | 4,050 |
| 1997-05-09 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1997-05-08 | 818 | 819 | 815 | 816 | 42,000 | 4,080 |
| 1997-05-07 | 820 | 820 | 815 | 819 | 51,000 | 4,095 |
| 1997-05-06 | 820 | 820 | 810 | 810 | 18,000 | 4,050 |
| 1997-05-02 | 826 | 826 | 809 | 809 | 27,000 | 4,045 |
| 1997-05-01 | 825 | 835 | 819 | 825 | 45,000 | 4,125 |
| 1997-04-30 | 767 | 819 | 767 | 818 | 47,000 | 4,090 |
| 1997-04-28 | 768 | 768 | 768 | 768 | 13,000 | 3,840 |
| 1997-04-25 | 768 | 768 | 759 | 768 | 48,000 | 3,840 |
| 1997-04-24 | 773 | 773 | 769 | 769 | 7,000 | 3,845 |
| 1997-04-23 | 769 | 769 | 759 | 759 | 46,000 | 3,795 |
| 1997-04-22 | 751 | 760 | 751 | 759 | 48,000 | 3,795 |
| 1997-04-21 | 744 | 750 | 735 | 750 | 157,000 | 3,750 |
| 1997-04-18 | 721 | 744 | 721 | 744 | 34,000 | 3,720 |
| 1997-04-17 | 721 | 723 | 721 | 723 | 18,000 | 3,615 |
| 1997-04-16 | 723 | 723 | 720 | 720 | 3,000 | 3,600 |
| 1997-04-15 | 720 | 752 | 720 | 723 | 6,000 | 3,615 |
| 1997-04-14 | 726 | 729 | 726 | 728 | 33,000 | 3,640 |
| 1997-04-11 | 726 | 727 | 726 | 726 | 25,000 | 3,630 |
| 1997-04-10 | 732 | 732 | 723 | 726 | 44,000 | 3,630 |
| 1997-04-09 | 733 | 733 | 731 | 733 | 96,000 | 3,665 |
| 1997-04-08 | 721 | 741 | 720 | 733 | 63,000 | 3,665 |
| 1997-04-07 | 726 | 726 | 721 | 721 | 19,000 | 3,605 |
| 1997-04-04 | 731 | 731 | 730 | 730 | 8,000 | 3,650 |
| 1997-04-03 | 735 | 741 | 731 | 731 | 55,000 | 3,655 |
| 1997-04-02 | 731 | 734 | 730 | 734 | 71,000 | 3,670 |
| 1997-04-01 | 724 | 725 | 724 | 724 | 36,000 | 3,620 |
| 1997-03-31 | 730 | 730 | 727 | 730 | 19,000 | 3,650 |
| 1997-03-28 | 730 | 733 | 730 | 733 | 29,000 | 3,665 |
| 1997-03-27 | 730 | 730 | 729 | 730 | 87,000 | 3,650 |
| 1997-03-26 | 730 | 730 | 730 | 730 | 13,000 | 3,650 |
| 1997-03-25 | 730 | 734 | 721 | 721 | 420,000 | 3,605 |
| 1997-03-24 | 736 | 740 | 720 | 730 | 460,000 | 3,650 |
| 1997-03-21 | 725 | 726 | 725 | 726 | 42,000 | 3,630 |
| 1997-03-19 | 727 | 729 | 725 | 727 | 52,000 | 3,635 |
| 1997-03-18 | 726 | 729 | 725 | 727 | 103,000 | 3,635 |
| 1997-03-17 | 727 | 727 | 725 | 725 | 53,000 | 3,625 |
| 1997-03-14 | 728 | 728 | 725 | 725 | 81,000 | 3,625 |
| 1997-03-13 | 725 | 729 | 725 | 729 | 41,000 | 3,645 |
| 1997-03-12 | 725 | 725 | 725 | 725 | 15,000 | 3,625 |
| 1997-03-11 | 727 | 731 | 727 | 729 | 25,000 | 3,645 |
| 1997-03-10 | 729 | 730 | 725 | 728 | 38,000 | 3,640 |
| 1997-03-07 | 735 | 735 | 725 | 729 | 13,000 | 3,645 |
| 1997-03-06 | 751 | 752 | 735 | 735 | 33,000 | 3,675 |
| 1997-03-05 | 764 | 765 | 751 | 751 | 54,000 | 3,755 |
| 1997-03-04 | 770 | 770 | 765 | 765 | 29,000 | 3,825 |
| 1997-03-03 | 767 | 767 | 767 | 767 | 7,000 | 3,835 |
| 1997-02-28 | 778 | 778 | 778 | 778 | 3,000 | 3,890 |
| 1997-02-27 | 788 | 788 | 778 | 778 | 12,000 | 3,890 |
| 1997-02-26 | 770 | 788 | 770 | 788 | 31,000 | 3,940 |
| 1997-02-25 | 779 | 779 | 770 | 770 | 60,000 | 3,850 |
| 1997-02-24 | 771 | 771 | 769 | 769 | 51,000 | 3,845 |
| 1997-02-21 | 768 | 770 | 768 | 770 | 30,000 | 3,850 |
| 1997-02-20 | 741 | 760 | 739 | 752 | 18,000 | 3,760 |
| 1997-02-19 | 741 | 741 | 737 | 739 | 45,000 | 3,695 |
| 1997-02-18 | 748 | 748 | 741 | 741 | 20,000 | 3,705 |
| 1997-02-17 | 738 | 748 | 735 | 748 | 111,000 | 3,740 |
| 1997-02-14 | 743 | 743 | 737 | 740 | 18,000 | 3,700 |
| 1997-02-13 | 745 | 748 | 739 | 739 | 35,000 | 3,695 |
| 1997-02-12 | 750 | 750 | 745 | 748 | 16,000 | 3,740 |
| 1997-02-10 | 750 | 750 | 745 | 745 | 9,000 | 3,725 |
| 1997-02-07 | 751 | 756 | 750 | 750 | 2,019,000 | 3,750 |
| 1997-02-06 | 750 | 755 | 750 | 751 | 2,010,000 | 3,755 |
| 1997-02-05 | 750 | 751 | 750 | 750 | 19,000 | 3,750 |
| 1997-02-04 | 750 | 751 | 750 | 750 | 30,000 | 3,750 |
| 1997-02-03 | 752 | 753 | 750 | 750 | 30,000 | 3,750 |
| 1997-01-31 | 756 | 756 | 752 | 752 | 15,000 | 3,760 |
| 1997-01-30 | 745 | 746 | 740 | 746 | 82,000 | 3,730 |
| 1997-01-29 | 729 | 745 | 729 | 745 | 40,000 | 3,725 |
| 1997-01-28 | 737 | 737 | 725 | 725 | 29,000 | 3,625 |
| 1997-01-27 | 762 | 762 | 735 | 735 | 48,000 | 3,675 |
| 1997-01-24 | 771 | 771 | 759 | 762 | 83,000 | 3,810 |
| 1997-01-23 | 770 | 775 | 770 | 770 | 68,000 | 3,850 |
| 1997-01-22 | 770 | 770 | 769 | 770 | 8,000 | 3,850 |
| 1997-01-21 | 798 | 798 | 770 | 770 | 3,000 | 3,850 |
| 1997-01-20 | 811 | 811 | 798 | 799 | 27,000 | 3,995 |
| 1997-01-17 | 814 | 818 | 811 | 811 | 11,000 | 4,055 |
| 1997-01-16 | 839 | 839 | 814 | 824 | 12,000 | 4,120 |
| 1997-01-14 | 840 | 840 | 820 | 839 | 14,000 | 4,195 |
| 1997-01-13 | 839 | 840 | 818 | 840 | 18,000 | 4,200 |
| 1997-01-10 | 850 | 850 | 840 | 840 | 65,000 | 4,200 |
| 1997-01-09 | 852 | 852 | 850 | 850 | 33,000 | 4,250 |
| 1997-01-08 | 864 | 865 | 845 | 845 | 9,000 | 4,225 |
| 1997-01-07 | 875 | 875 | 865 | 865 | 21,000 | 4,325 |
| 1997-01-06 | 869 | 875 | 869 | 875 | 7,000 | 4,375 |
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
