1515 日鉄鉱業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 230 | 230 | 228 | 230 | 12,000 | 1,150 |
| 1999-12-29 | 230 | 235 | 230 | 230 | 28,000 | 1,150 |
| 1999-12-28 | 232 | 235 | 230 | 230 | 30,000 | 1,150 |
| 1999-12-27 | 258 | 258 | 228 | 228 | 195,000 | 1,140 |
| 1999-12-24 | 226 | 232 | 226 | 228 | 49,000 | 1,140 |
| 1999-12-22 | 222 | 227 | 221 | 223 | 21,000 | 1,115 |
| 1999-12-21 | 220 | 224 | 220 | 221 | 64,000 | 1,105 |
| 1999-12-20 | 222 | 225 | 220 | 220 | 127,000 | 1,100 |
| 1999-12-17 | 230 | 230 | 224 | 225 | 91,000 | 1,125 |
| 1999-12-16 | 230 | 235 | 230 | 230 | 52,000 | 1,150 |
| 1999-12-15 | 230 | 235 | 230 | 230 | 76,000 | 1,150 |
| 1999-12-14 | 230 | 237 | 230 | 235 | 55,000 | 1,175 |
| 1999-12-13 | 231 | 238 | 231 | 237 | 27,000 | 1,185 |
| 1999-12-10 | 230 | 235 | 227 | 232 | 130,000 | 1,160 |
| 1999-12-09 | 235 | 240 | 231 | 231 | 32,000 | 1,155 |
| 1999-12-08 | 235 | 240 | 235 | 240 | 51,000 | 1,200 |
| 1999-12-07 | 238 | 247 | 238 | 240 | 78,000 | 1,200 |
| 1999-12-06 | 235 | 244 | 233 | 240 | 65,000 | 1,200 |
| 1999-12-03 | 235 | 240 | 231 | 231 | 73,000 | 1,155 |
| 1999-12-02 | 235 | 238 | 234 | 234 | 147,000 | 1,170 |
| 1999-12-01 | 241 | 241 | 236 | 236 | 118,000 | 1,180 |
| 1999-11-30 | 226 | 264 | 226 | 245 | 80,000 | 1,225 |
| 1999-11-29 | 224 | 224 | 221 | 221 | 105,000 | 1,105 |
| 1999-11-26 | 218 | 228 | 218 | 220 | 261,000 | 1,100 |
| 1999-11-25 | 233 | 233 | 220 | 221 | 383,000 | 1,105 |
| 1999-11-24 | 244 | 244 | 231 | 234 | 271,000 | 1,170 |
| 1999-11-22 | 240 | 249 | 240 | 249 | 147,000 | 1,245 |
| 1999-11-19 | 240 | 242 | 238 | 240 | 519,000 | 1,200 |
| 1999-11-18 | 245 | 250 | 235 | 236 | 437,000 | 1,180 |
| 1999-11-17 | 239 | 241 | 239 | 240 | 147,000 | 1,200 |
| 1999-11-16 | 237 | 239 | 234 | 237 | 103,000 | 1,185 |
| 1999-11-15 | 250 | 254 | 235 | 235 | 114,000 | 1,175 |
| 1999-11-12 | 255 | 260 | 250 | 253 | 100,000 | 1,265 |
| 1999-11-11 | 265 | 268 | 260 | 260 | 166,000 | 1,300 |
| 1999-11-10 | 267 | 268 | 265 | 268 | 101,000 | 1,340 |
| 1999-11-09 | 270 | 271 | 267 | 270 | 60,000 | 1,350 |
| 1999-11-08 | 270 | 276 | 267 | 270 | 111,000 | 1,350 |
| 1999-11-05 | 270 | 273 | 265 | 269 | 191,000 | 1,345 |
| 1999-11-04 | 277 | 279 | 274 | 274 | 124,000 | 1,370 |
| 1999-11-02 | 288 | 288 | 280 | 285 | 32,000 | 1,425 |
| 1999-11-01 | 294 | 294 | 289 | 289 | 25,000 | 1,445 |
| 1999-10-29 | 284 | 292 | 270 | 270 | 70,000 | 1,350 |
| 1999-10-28 | 295 | 295 | 280 | 282 | 78,000 | 1,410 |
| 1999-10-27 | 297 | 299 | 296 | 296 | 33,000 | 1,480 |
| 1999-10-26 | 297 | 299 | 297 | 298 | 16,000 | 1,490 |
| 1999-10-25 | 308 | 308 | 296 | 296 | 121,000 | 1,480 |
| 1999-10-22 | 298 | 301 | 298 | 298 | 92,000 | 1,490 |
| 1999-10-21 | 300 | 309 | 300 | 306 | 27,000 | 1,530 |
| 1999-10-20 | 310 | 313 | 310 | 313 | 20,000 | 1,565 |
| 1999-10-19 | 305 | 305 | 300 | 301 | 43,000 | 1,505 |
| 1999-10-18 | 306 | 306 | 300 | 300 | 12,000 | 1,500 |
| 1999-10-15 | 302 | 310 | 300 | 310 | 42,000 | 1,550 |
| 1999-10-14 | 328 | 328 | 305 | 305 | 56,000 | 1,525 |
| 1999-10-13 | 306 | 306 | 302 | 303 | 21,000 | 1,515 |
| 1999-10-12 | 309 | 309 | 306 | 307 | 40,000 | 1,535 |
| 1999-10-08 | 305 | 309 | 303 | 304 | 53,000 | 1,520 |
| 1999-10-07 | 305 | 315 | 305 | 314 | 38,000 | 1,570 |
| 1999-10-06 | 315 | 319 | 310 | 315 | 20,000 | 1,575 |
| 1999-10-05 | 328 | 328 | 320 | 321 | 62,000 | 1,605 |
| 1999-10-04 | 332 | 332 | 316 | 318 | 27,000 | 1,590 |
| 1999-10-01 | 324 | 325 | 319 | 322 | 47,000 | 1,610 |
| 1999-09-30 | 310 | 319 | 303 | 319 | 28,000 | 1,595 |
| 1999-09-29 | 307 | 310 | 303 | 303 | 87,000 | 1,515 |
| 1999-09-28 | 310 | 310 | 305 | 307 | 22,000 | 1,535 |
| 1999-09-27 | 310 | 314 | 305 | 305 | 16,000 | 1,525 |
| 1999-09-24 | 341 | 341 | 303 | 310 | 51,000 | 1,550 |
| 1999-09-22 | 330 | 335 | 325 | 331 | 70,000 | 1,655 |
| 1999-09-21 | 325 | 330 | 325 | 330 | 23,000 | 1,650 |
| 1999-09-20 | 322 | 327 | 322 | 325 | 34,000 | 1,625 |
| 1999-09-17 | 320 | 324 | 311 | 324 | 37,000 | 1,620 |
| 1999-09-16 | 296 | 310 | 296 | 305 | 76,000 | 1,525 |
| 1999-09-14 | 320 | 320 | 311 | 315 | 68,000 | 1,575 |
| 1999-09-13 | 321 | 324 | 315 | 319 | 72,000 | 1,595 |
| 1999-09-10 | 320 | 331 | 320 | 328 | 85,000 | 1,640 |
| 1999-09-09 | 350 | 350 | 339 | 339 | 85,000 | 1,695 |
| 1999-09-08 | 350 | 350 | 340 | 350 | 25,000 | 1,750 |
| 1999-09-07 | 341 | 347 | 340 | 347 | 51,000 | 1,735 |
| 1999-09-06 | 350 | 350 | 345 | 345 | 22,000 | 1,725 |
| 1999-09-03 | 348 | 348 | 340 | 345 | 41,000 | 1,725 |
| 1999-09-02 | 341 | 350 | 336 | 350 | 94,000 | 1,750 |
| 1999-09-01 | 334 | 343 | 333 | 341 | 18,000 | 1,705 |
| 1999-08-31 | 336 | 336 | 330 | 333 | 79,000 | 1,665 |
| 1999-08-30 | 335 | 336 | 332 | 336 | 25,000 | 1,680 |
| 1999-08-27 | 346 | 346 | 334 | 335 | 13,000 | 1,675 |
| 1999-08-26 | 340 | 349 | 332 | 332 | 30,000 | 1,660 |
| 1999-08-25 | 351 | 351 | 330 | 340 | 106,000 | 1,700 |
| 1999-08-24 | 355 | 360 | 344 | 344 | 68,000 | 1,720 |
| 1999-08-23 | 330 | 345 | 330 | 345 | 33,000 | 1,725 |
| 1999-08-20 | 330 | 330 | 316 | 330 | 6,000 | 1,650 |
| 1999-08-19 | 321 | 323 | 310 | 310 | 58,000 | 1,550 |
| 1999-08-18 | 323 | 335 | 323 | 324 | 46,000 | 1,620 |
| 1999-08-17 | 336 | 336 | 322 | 322 | 26,000 | 1,610 |
| 1999-08-16 | 327 | 327 | 320 | 321 | 64,000 | 1,605 |
| 1999-08-13 | 332 | 332 | 327 | 327 | 17,000 | 1,635 |
| 1999-08-12 | 329 | 330 | 322 | 322 | 39,000 | 1,610 |
| 1999-08-11 | 325 | 338 | 325 | 329 | 34,000 | 1,645 |
| 1999-08-10 | 321 | 328 | 321 | 328 | 13,000 | 1,640 |
| 1999-08-09 | 320 | 320 | 310 | 320 | 56,000 | 1,600 |
| 1999-08-06 | 331 | 331 | 323 | 323 | 77,000 | 1,615 |
| 1999-08-05 | 351 | 351 | 331 | 331 | 71,000 | 1,655 |
| 1999-08-04 | 345 | 349 | 345 | 346 | 52,000 | 1,730 |
| 1999-08-03 | 361 | 361 | 340 | 343 | 56,000 | 1,715 |
| 1999-08-02 | 360 | 362 | 359 | 361 | 20,000 | 1,805 |
| 1999-07-30 | 356 | 358 | 353 | 355 | 52,000 | 1,775 |
| 1999-07-29 | 373 | 373 | 360 | 365 | 29,000 | 1,825 |
| 1999-07-28 | 375 | 375 | 353 | 363 | 12,000 | 1,815 |
| 1999-07-27 | 375 | 379 | 371 | 375 | 26,000 | 1,875 |
| 1999-07-26 | 390 | 390 | 371 | 371 | 137,000 | 1,855 |
| 1999-07-23 | 359 | 360 | 355 | 355 | 46,000 | 1,775 |
| 1999-07-22 | 370 | 370 | 360 | 360 | 34,000 | 1,800 |
| 1999-07-21 | 365 | 370 | 360 | 370 | 15,000 | 1,850 |
| 1999-07-19 | 369 | 369 | 361 | 361 | 71,000 | 1,805 |
| 1999-07-16 | 367 | 370 | 360 | 360 | 43,000 | 1,800 |
| 1999-07-15 | 360 | 368 | 360 | 368 | 20,000 | 1,840 |
| 1999-07-14 | 360 | 370 | 359 | 360 | 55,000 | 1,800 |
| 1999-07-13 | 360 | 360 | 356 | 356 | 43,000 | 1,780 |
| 1999-07-12 | 360 | 368 | 360 | 360 | 33,000 | 1,800 |
| 1999-07-09 | 371 | 372 | 359 | 360 | 72,000 | 1,800 |
| 1999-07-08 | 366 | 370 | 366 | 366 | 77,000 | 1,830 |
| 1999-07-07 | 368 | 375 | 365 | 365 | 8,000 | 1,825 |
| 1999-07-06 | 370 | 376 | 370 | 371 | 61,000 | 1,855 |
| 1999-07-05 | 362 | 370 | 362 | 365 | 42,000 | 1,825 |
| 1999-07-02 | 380 | 380 | 369 | 369 | 52,000 | 1,845 |
| 1999-07-01 | 360 | 376 | 360 | 376 | 141,000 | 1,880 |
| 1999-06-30 | 352 | 360 | 351 | 360 | 70,000 | 1,800 |
| 1999-06-29 | 355 | 356 | 350 | 351 | 53,000 | 1,755 |
| 1999-06-28 | 357 | 357 | 355 | 357 | 16,000 | 1,785 |
| 1999-06-25 | 386 | 386 | 355 | 362 | 69,000 | 1,810 |
| 1999-06-24 | 365 | 374 | 365 | 366 | 33,000 | 1,830 |
| 1999-06-23 | 371 | 372 | 365 | 365 | 60,000 | 1,825 |
| 1999-06-22 | 379 | 379 | 371 | 375 | 87,000 | 1,875 |
| 1999-06-21 | 388 | 389 | 378 | 379 | 54,000 | 1,895 |
| 1999-06-18 | 374 | 385 | 374 | 378 | 33,000 | 1,890 |
| 1999-06-17 | 373 | 375 | 373 | 373 | 18,000 | 1,865 |
| 1999-06-16 | 371 | 380 | 370 | 373 | 67,000 | 1,865 |
| 1999-06-15 | 374 | 375 | 370 | 374 | 11,000 | 1,870 |
| 1999-06-14 | 375 | 380 | 365 | 379 | 40,000 | 1,895 |
| 1999-06-11 | 390 | 390 | 380 | 385 | 128,000 | 1,925 |
| 1999-06-10 | 370 | 390 | 369 | 390 | 96,000 | 1,950 |
| 1999-06-09 | 348 | 358 | 346 | 350 | 34,000 | 1,750 |
| 1999-06-08 | 350 | 350 | 343 | 343 | 35,000 | 1,715 |
| 1999-06-07 | 345 | 349 | 343 | 349 | 112,000 | 1,745 |
| 1999-06-04 | 348 | 360 | 348 | 348 | 69,000 | 1,740 |
| 1999-06-03 | 350 | 351 | 345 | 345 | 23,000 | 1,725 |
| 1999-06-02 | 359 | 359 | 353 | 353 | 33,000 | 1,765 |
| 1999-06-01 | 345 | 360 | 345 | 354 | 64,000 | 1,770 |
| 1999-05-31 | 356 | 356 | 350 | 353 | 48,000 | 1,765 |
| 1999-05-28 | 355 | 360 | 355 | 357 | 41,000 | 1,785 |
| 1999-05-27 | 361 | 362 | 358 | 360 | 37,000 | 1,800 |
| 1999-05-26 | 358 | 360 | 355 | 355 | 207,000 | 1,775 |
| 1999-05-25 | 364 | 364 | 360 | 364 | 167,000 | 1,820 |
| 1999-05-24 | 360 | 361 | 359 | 359 | 116,000 | 1,795 |
| 1999-05-21 | 360 | 364 | 355 | 357 | 128,000 | 1,785 |
| 1999-05-20 | 360 | 366 | 359 | 360 | 102,000 | 1,800 |
| 1999-05-19 | 375 | 378 | 357 | 360 | 148,000 | 1,800 |
| 1999-05-18 | 384 | 390 | 380 | 380 | 82,000 | 1,900 |
| 1999-05-17 | 397 | 397 | 380 | 384 | 182,000 | 1,920 |
| 1999-05-14 | 400 | 402 | 396 | 402 | 30,000 | 2,010 |
| 1999-05-13 | 408 | 408 | 396 | 402 | 139,000 | 2,010 |
| 1999-05-12 | 407 | 411 | 405 | 408 | 89,000 | 2,040 |
| 1999-05-11 | 416 | 419 | 405 | 410 | 146,000 | 2,050 |
| 1999-05-10 | 428 | 432 | 420 | 420 | 128,000 | 2,100 |
| 1999-05-07 | 437 | 438 | 418 | 425 | 285,000 | 2,125 |
| 1999-05-06 | 408 | 439 | 405 | 438 | 613,000 | 2,190 |
| 1999-04-30 | 390 | 400 | 388 | 400 | 217,000 | 2,000 |
| 1999-04-28 | 382 | 388 | 380 | 381 | 100,000 | 1,905 |
| 1999-04-27 | 380 | 383 | 379 | 381 | 211,000 | 1,905 |
| 1999-04-26 | 386 | 386 | 375 | 375 | 76,000 | 1,875 |
| 1999-04-23 | 369 | 371 | 362 | 371 | 65,000 | 1,855 |
| 1999-04-22 | 363 | 364 | 350 | 354 | 157,000 | 1,770 |
| 1999-04-21 | 384 | 384 | 362 | 369 | 93,000 | 1,845 |
| 1999-04-20 | 375 | 384 | 365 | 379 | 240,000 | 1,895 |
| 1999-04-19 | 376 | 385 | 374 | 374 | 139,000 | 1,870 |
| 1999-04-16 | 390 | 395 | 373 | 381 | 145,000 | 1,905 |
| 1999-04-15 | 399 | 399 | 390 | 395 | 436,000 | 1,975 |
| 1999-04-14 | 361 | 400 | 357 | 399 | 513,000 | 1,995 |
| 1999-04-13 | 366 | 375 | 353 | 353 | 155,000 | 1,765 |
| 1999-04-12 | 370 | 370 | 352 | 352 | 80,000 | 1,760 |
| 1999-04-09 | 359 | 375 | 356 | 365 | 276,000 | 1,825 |
| 1999-04-08 | 350 | 355 | 345 | 346 | 203,000 | 1,730 |
| 1999-04-07 | 340 | 355 | 338 | 348 | 274,000 | 1,740 |
| 1999-04-06 | 338 | 339 | 333 | 338 | 62,000 | 1,690 |
| 1999-04-05 | 333 | 338 | 329 | 329 | 129,000 | 1,645 |
| 1999-04-02 | 333 | 333 | 328 | 333 | 100,000 | 1,665 |
| 1999-04-01 | 324 | 332 | 322 | 328 | 70,000 | 1,640 |
| 1999-03-31 | 337 | 338 | 325 | 325 | 105,000 | 1,625 |
| 1999-03-30 | 340 | 345 | 331 | 336 | 247,000 | 1,680 |
| 1999-03-29 | 329 | 339 | 325 | 331 | 71,000 | 1,655 |
| 1999-03-26 | 320 | 327 | 320 | 325 | 71,000 | 1,625 |
| 1999-03-25 | 328 | 328 | 320 | 320 | 81,000 | 1,600 |
| 1999-03-24 | 320 | 321 | 316 | 320 | 99,000 | 1,600 |
| 1999-03-23 | 319 | 328 | 315 | 315 | 123,000 | 1,575 |
| 1999-03-19 | 321 | 325 | 316 | 320 | 116,000 | 1,600 |
| 1999-03-18 | 315 | 330 | 313 | 313 | 138,000 | 1,565 |
| 1999-03-17 | 329 | 330 | 318 | 330 | 155,000 | 1,650 |
| 1999-03-16 | 314 | 315 | 310 | 310 | 323,000 | 1,550 |
| 1999-03-15 | 309 | 320 | 306 | 320 | 207,000 | 1,600 |
| 1999-03-12 | 311 | 315 | 308 | 310 | 131,000 | 1,550 |
| 1999-03-11 | 314 | 314 | 305 | 308 | 169,000 | 1,540 |
| 1999-03-10 | 307 | 312 | 305 | 310 | 127,000 | 1,550 |
| 1999-03-09 | 298 | 308 | 297 | 300 | 72,000 | 1,500 |
| 1999-03-08 | 307 | 309 | 300 | 300 | 61,000 | 1,500 |
| 1999-03-05 | 287 | 297 | 287 | 297 | 138,000 | 1,485 |
| 1999-03-04 | 288 | 288 | 278 | 280 | 155,000 | 1,400 |
| 1999-03-03 | 287 | 290 | 287 | 289 | 194,000 | 1,445 |
| 1999-03-02 | 290 | 295 | 287 | 290 | 126,000 | 1,450 |
| 1999-03-01 | 295 | 296 | 290 | 290 | 199,000 | 1,450 |
| 1999-02-26 | 288 | 298 | 287 | 297 | 122,000 | 1,485 |
| 1999-02-25 | 283 | 287 | 282 | 286 | 142,000 | 1,430 |
| 1999-02-24 | 278 | 281 | 278 | 281 | 258,000 | 1,405 |
| 1999-02-23 | 279 | 280 | 279 | 279 | 20,000 | 1,395 |
| 1999-02-22 | 281 | 282 | 278 | 280 | 56,000 | 1,400 |
| 1999-02-19 | 272 | 275 | 272 | 273 | 86,000 | 1,365 |
| 1999-02-18 | 279 | 279 | 273 | 275 | 144,000 | 1,375 |
| 1999-02-17 | 282 | 282 | 276 | 280 | 62,000 | 1,400 |
| 1999-02-16 | 275 | 277 | 275 | 275 | 173,000 | 1,375 |
| 1999-02-15 | 274 | 274 | 271 | 274 | 531,000 | 1,370 |
| 1999-02-12 | 271 | 280 | 270 | 273 | 154,000 | 1,365 |
| 1999-02-10 | 270 | 272 | 268 | 268 | 77,000 | 1,340 |
| 1999-02-09 | 275 | 279 | 271 | 271 | 121,000 | 1,355 |
| 1999-02-08 | 280 | 280 | 272 | 272 | 55,000 | 1,360 |
| 1999-02-05 | 280 | 280 | 278 | 279 | 93,000 | 1,395 |
| 1999-02-04 | 290 | 290 | 281 | 283 | 32,000 | 1,415 |
| 1999-02-03 | 282 | 294 | 282 | 294 | 20,000 | 1,470 |
| 1999-02-02 | 293 | 293 | 292 | 292 | 42,000 | 1,460 |
| 1999-02-01 | 288 | 292 | 288 | 290 | 86,000 | 1,450 |
| 1999-01-29 | 285 | 290 | 280 | 288 | 53,000 | 1,440 |
| 1999-01-28 | 280 | 286 | 280 | 285 | 28,000 | 1,425 |
| 1999-01-27 | 290 | 290 | 287 | 288 | 22,000 | 1,440 |
| 1999-01-26 | 283 | 288 | 283 | 286 | 74,000 | 1,430 |
| 1999-01-25 | 290 | 290 | 276 | 284 | 92,000 | 1,420 |
| 1999-01-22 | 285 | 287 | 278 | 280 | 71,000 | 1,400 |
| 1999-01-21 | 280 | 290 | 280 | 290 | 57,000 | 1,450 |
| 1999-01-20 | 281 | 281 | 275 | 280 | 48,000 | 1,400 |
| 1999-01-19 | 285 | 290 | 280 | 282 | 54,000 | 1,410 |
| 1999-01-18 | 280 | 288 | 276 | 280 | 55,000 | 1,400 |
| 1999-01-14 | 280 | 280 | 269 | 270 | 59,000 | 1,350 |
| 1999-01-13 | 279 | 290 | 279 | 285 | 85,000 | 1,425 |
| 1999-01-12 | 270 | 279 | 268 | 279 | 67,000 | 1,395 |
| 1999-01-11 | 280 | 280 | 270 | 270 | 117,000 | 1,350 |
| 1999-01-08 | 283 | 284 | 280 | 280 | 57,000 | 1,400 |
| 1999-01-07 | 289 | 289 | 284 | 285 | 38,000 | 1,425 |
| 1999-01-06 | 283 | 289 | 283 | 289 | 36,000 | 1,445 |
| 1999-01-05 | 298 | 298 | 285 | 285 | 23,000 | 1,425 |
| 1999-01-04 | 297 | 298 | 290 | 298 | 46,000 | 1,490 |
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
