1515 日鉄鉱業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	298	298	293	293	14,000	1,465
1998-12-29	298	298	295	295	18,000	1,475
1998-12-28	298	298	293	298	22,000	1,490
1998-12-25	304	304	290	290	156,000	1,450
1998-12-24	287	289	281	289	79,000	1,445
1998-12-22	297	297	287	287	34,000	1,435
1998-12-21	290	295	290	295	33,000	1,475
1998-12-18	299	299	291	291	29,000	1,455
1998-12-17	294	296	293	295	32,000	1,475
1998-12-16	296	300	294	294	17,000	1,470
1998-12-15	300	300	294	294	59,000	1,470
1998-12-14	305	305	299	299	60,000	1,495
1998-12-11	322	322	305	305	122,000	1,525
1998-12-10	315	315	307	307	26,000	1,535
1998-12-09	315	315	306	306	84,000	1,530
1998-12-08	315	326	315	320	69,000	1,600
1998-12-07	326	326	323	325	67,000	1,625
1998-12-04	316	316	310	313	24,000	1,565
1998-12-03	320	320	306	309	70,000	1,545
1998-12-02	325	325	315	320	52,000	1,600
1998-12-01	321	328	320	320	43,000	1,600
1998-11-30	328	335	326	329	196,000	1,645
1998-11-27	339	343	328	328	278,000	1,640
1998-11-26	310	334	306	334	255,000	1,670
1998-11-25	310	310	300	300	180,000	1,500
1998-11-24	306	310	304	305	134,000	1,525
1998-11-20	295	299	295	296	84,000	1,480
1998-11-19	300	300	295	296	122,000	1,480
1998-11-18	290	295	288	295	120,000	1,475
1998-11-17	295	295	287	288	68,000	1,440
1998-11-16	301	304	290	290	67,000	1,450
1998-11-13	291	298	288	298	33,000	1,490
1998-11-12	295	295	295	295	14,000	1,475
1998-11-11	300	300	294	294	17,000	1,470
1998-11-10	300	300	294	295	17,000	1,475
1998-11-09	300	301	296	299	51,000	1,495
1998-11-06	300	310	300	310	36,000	1,550
1998-11-05	300	302	298	300	84,000	1,500
1998-11-04	300	305	300	300	70,000	1,500
1998-11-02	294	298	294	298	10,000	1,490
1998-10-30	299	300	293	293	179,000	1,465
1998-10-29	290	290	290	290	4,000	1,450
1998-10-28	295	295	290	290	17,000	1,450
1998-10-27	306	306	292	293	34,000	1,465
1998-10-26	319	319	304	306	51,000	1,530
1998-10-23	304	310	304	304	21,000	1,520
1998-10-22	288	304	288	294	122,000	1,470
1998-10-21	289	291	281	285	144,000	1,425
1998-10-20	286	291	285	288	39,000	1,440
1998-10-19	285	291	285	286	10,000	1,430
1998-10-16	288	288	282	282	37,000	1,410
1998-10-15	290	290	283	283	39,000	1,415
1998-10-14	300	300	291	291	45,000	1,455
1998-10-13	307	307	298	298	86,000	1,490
1998-10-12	306	312	306	307	50,000	1,535
1998-10-09	309	310	306	306	40,000	1,530
1998-10-08	315	316	307	307	78,000	1,535
1998-10-07	315	320	300	310	142,000	1,550
1998-10-06	320	323	315	315	19,000	1,575
1998-10-05	332	332	325	325	30,000	1,625
1998-10-02	320	335	320	322	19,000	1,610
1998-10-01	330	331	320	320	22,000	1,600
1998-09-30	338	339	330	332	34,000	1,660
1998-09-29	339	339	333	333	15,000	1,665
1998-09-28	328	333	328	333	15,000	1,665
1998-09-25	329	333	325	328	55,000	1,640
1998-09-24	337	338	333	333	178,000	1,665
1998-09-22	337	337	335	335	46,000	1,675
1998-09-21	345	345	334	337	31,000	1,685
1998-09-18	337	345	335	345	103,000	1,725
1998-09-17	337	337	331	331	17,000	1,655
1998-09-16	342	342	334	334	58,000	1,670
1998-09-14	336	343	335	337	55,000	1,685
1998-09-11	325	345	325	331	122,000	1,655
1998-09-10	363	363	355	355	43,000	1,775
1998-09-09	375	375	365	365	95,000	1,825
1998-09-08	373	376	370	373	133,000	1,865
1998-09-07	365	380	360	373	69,000	1,865
1998-09-04	382	382	362	365	115,000	1,825
1998-09-03	402	402	391	394	63,000	1,970
1998-09-02	409	415	402	402	49,000	2,010
1998-09-01	417	417	401	410	30,000	2,050
1998-08-31	413	419	412	412	56,000	2,060
1998-08-28	415	415	408	413	35,000	2,065
1998-08-27	439	439	414	418	26,000	2,090
1998-08-26	440	441	440	441	12,000	2,205
1998-08-25	450	450	443	447	124,000	2,235
1998-08-24	439	445	435	445	16,000	2,225
1998-08-21	440	445	440	444	8,000	2,220
1998-08-20	441	447	440	443	26,000	2,215
1998-08-19	450	460	440	440	26,000	2,200
1998-08-18	442	442	440	440	34,000	2,200
1998-08-17	445	445	440	442	20,000	2,210
1998-08-14	441	441	440	440	4,000	2,200
1998-08-13	445	446	440	446	23,000	2,230
1998-08-12	450	450	445	446	22,000	2,230
1998-08-11	445	453	445	450	36,000	2,250
1998-08-10	455	455	440	444	90,000	2,220
1998-08-07	485	485	430	430	85,000	2,150
1998-08-06	488	488	485	485	21,000	2,425
1998-08-05	490	490	485	485	11,000	2,425
1998-08-04	500	500	499	499	2,000	2,495
1998-08-03	508	508	505	505	15,000	2,525
1998-07-31	498	509	498	509	3,000	2,545
1998-07-30	492	502	492	495	21,000	2,475
1998-07-29	495	500	491	491	20,000	2,455
1998-07-28	496	500	495	496	46,000	2,480
1998-07-27	523	523	494	495	83,000	2,475
1998-07-24	481	493	481	493	26,000	2,465
1998-07-23	481	492	480	490	76,000	2,450
1998-07-22	492	492	485	485	56,000	2,425
1998-07-21	514	514	490	492	177,000	2,460
1998-07-17	510	518	510	517	19,000	2,585
1998-07-16	530	535	530	530	67,000	2,650
1998-07-15	530	535	511	530	27,000	2,650
1998-07-14	549	549	530	530	9,000	2,650
1998-07-13	531	550	531	550	5,000	2,750
1998-07-10	527	556	527	551	13,000	2,755
1998-07-09	555	557	553	557	61,000	2,785
1998-07-08	549	560	548	560	33,000	2,800
1998-07-07	550	550	541	549	37,000	2,745
1998-07-06	532	532	506	530	26,000	2,650
1998-07-03	513	514	504	512	6,000	2,560
1998-07-02	548	554	515	515	34,000	2,575
1998-07-01	500	528	500	528	48,000	2,640
1998-06-30	491	508	490	500	76,000	2,500
1998-06-29	476	476	476	476	5,000	2,380
1998-06-26	476	476	474	475	20,000	2,375
1998-06-25	485	485	480	480	21,000	2,400
1998-06-24	484	484	480	480	11,000	2,400
1998-06-23	481	481	481	481	4,000	2,405
1998-06-22	480	480	475	475	5,000	2,375
1998-06-19	495	495	485	485	6,000	2,425
1998-06-18	500	508	495	495	11,000	2,475
1998-06-17	485	488	485	488	4,000	2,440
1998-06-16	490	490	485	485	12,000	2,425
1998-06-15	485	485	485	485	1,000	2,425
1998-06-12	495	495	480	485	73,000	2,425
1998-06-11	500	500	485	485	7,000	2,425
1998-06-10	499	499	490	497	75,000	2,485
1998-06-09	495	495	495	495	1,000	2,475
1998-06-08	498	498	493	493	9,000	2,465
1998-06-05	495	499	495	499	4,000	2,495
1998-06-04	498	498	495	498	17,000	2,490
1998-06-03	499	499	498	498	2,000	2,490
1998-06-02	499	500	499	499	5,000	2,495
1998-06-01	502	502	497	499	32,000	2,495
1998-05-29	502	502	502	502	1,000	2,510
1998-05-28	514	514	497	497	68,000	2,485
1998-05-27	510	514	505	505	12,000	2,525
1998-05-26	513	514	510	510	8,000	2,550
1998-05-25	525	525	525	525	17,000	2,625
1998-05-22	510	510	501	505	39,000	2,525
1998-05-21	501	510	501	510	19,000	2,550
1998-05-20	514	514	501	501	21,000	2,505
1998-05-18	501	512	501	512	8,000	2,560
1998-05-15	501	507	501	503	14,000	2,515
1998-05-14	511	512	502	503	8,000	2,515
1998-05-13	501	502	500	501	55,000	2,505
1998-05-12	515	515	498	500	21,000	2,500
1998-05-11	515	515	515	515	11,000	2,575
1998-05-08	503	515	503	515	4,000	2,575
1998-05-07	500	513	500	513	11,000	2,565
1998-05-06	521	521	499	499	19,000	2,495
1998-05-01	507	511	500	511	23,000	2,555
1998-04-30	502	517	502	517	21,000	2,585
1998-04-28	498	530	498	530	17,000	2,650
1998-04-27	550	550	502	502	24,000	2,510
1998-04-24	530	530	523	530	6,000	2,650
1998-04-23	504	505	504	505	2,000	2,525
1998-04-22	503	522	498	504	14,000	2,520
1998-04-21	497	497	497	497	2,000	2,485
1998-04-20	500	500	497	500	38,000	2,500
1998-04-17	517	517	510	510	6,000	2,550
1998-04-16	525	525	518	519	21,000	2,595
1998-04-15	529	529	516	516	25,000	2,580
1998-04-14	535	536	528	529	10,000	2,645
1998-04-13	529	530	521	521	44,000	2,605
1998-04-10	535	539	529	529	47,000	2,645
1998-04-09	535	539	530	535	19,000	2,675
1998-04-08	538	538	529	530	18,000	2,650
1998-04-07	527	530	510	518	86,000	2,590
1998-04-06	528	530	527	527	20,000	2,635
1998-04-03	541	545	516	527	35,000	2,635
1998-04-02	546	546	542	542	69,000	2,710
1998-04-01	558	567	550	550	23,000	2,750
1998-03-31	551	551	540	540	31,000	2,700
1998-03-30	569	570	551	551	23,000	2,755
1998-03-27	585	585	585	585	10,000	2,925
1998-03-26	582	605	582	595	20,000	2,975
1998-03-25	586	595	575	585	42,000	2,925
1998-03-24	570	580	566	575	154,000	2,875
1998-03-23	580	580	560	560	61,000	2,800
1998-03-20	565	568	564	568	52,000	2,840
1998-03-19	584	584	570	570	27,000	2,850
1998-03-18	600	600	585	585	26,000	2,925
1998-03-17	605	605	600	603	20,000	3,015
1998-03-16	617	617	605	605	20,000	3,025
1998-03-13	602	615	602	611	49,000	3,055
1998-03-12	601	602	597	600	26,000	3,000
1998-03-11	599	601	595	598	11,000	2,990
1998-03-10	595	603	595	598	83,000	2,990
1998-03-09	618	618	590	590	48,000	2,950
1998-03-06	604	613	603	606	179,000	3,030
1998-03-05	606	613	604	604	77,000	3,020
1998-03-04	639	640	625	626	98,000	3,130
1998-03-03	624	650	624	636	299,000	3,180
1998-03-02	609	620	609	620	190,000	3,100
1998-02-27	600	605	599	604	48,000	3,020
1998-02-26	597	598	595	598	25,000	2,990
1998-02-25	615	615	590	590	42,000	2,950
1998-02-24	620	620	613	615	77,000	3,075
1998-02-23	615	620	610	620	64,000	3,100
1998-02-20	620	621	619	621	20,000	3,105
1998-02-19	619	619	608	619	63,000	3,095
1998-02-18	630	635	620	620	70,000	3,100
1998-02-17	635	635	634	635	23,000	3,175
1998-02-16	639	639	620	627	40,000	3,135
1998-02-13	639	639	628	629	22,000	3,145
1998-02-12	632	645	632	641	78,000	3,205
1998-02-10	605	635	605	630	55,000	3,150
1998-02-09	580	606	580	606	59,000	3,030
1998-02-06	580	600	580	580	41,000	2,900
1998-02-05	581	590	580	585	36,000	2,925
1998-02-04	580	581	580	580	42,000	2,900
1998-02-03	598	601	590	590	72,000	2,950
1998-02-02	590	590	589	590	113,000	2,950
1998-01-30	585	595	575	585	101,000	2,925
1998-01-29	610	610	597	601	91,000	3,005
1998-01-28	590	620	589	610	95,000	3,050
1998-01-27	566	580	559	570	59,000	2,850
1998-01-26	555	566	555	566	167,000	2,830
1998-01-23	508	525	508	515	40,000	2,575
1998-01-22	533	545	502	511	126,000	2,555
1998-01-21	516	535	516	523	54,000	2,615
1998-01-20	501	514	495	514	39,000	2,570
1998-01-19	489	528	489	521	67,000	2,605
1998-01-16	462	474	461	470	91,000	2,350
1998-01-14	465	475	463	470	58,000	2,350
1998-01-13	478	478	465	465	24,000	2,325
1998-01-12	485	485	483	483	8,000	2,415
1998-01-09	483	485	480	485	8,000	2,425
1998-01-08	483	493	480	482	66,000	2,410
1998-01-07	502	502	480	480	21,000	2,400
1998-01-06	548	549	519	519	9,000	2,595
1998-01-05	545	550	545	549	6,000	2,745

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