1515 日鉄鉱業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 229 | 231 | 229 | 231 | 57,000 | 1,155 |
| 2000-12-28 | 228 | 231 | 228 | 231 | 72,000 | 1,155 |
| 2000-12-27 | 237 | 238 | 236 | 236 | 84,000 | 1,180 |
| 2000-12-26 | 238 | 239 | 235 | 235 | 48,000 | 1,175 |
| 2000-12-25 | 245 | 245 | 236 | 242 | 173,000 | 1,210 |
| 2000-12-22 | 230 | 231 | 228 | 230 | 66,000 | 1,150 |
| 2000-12-21 | 233 | 234 | 225 | 228 | 307,000 | 1,140 |
| 2000-12-20 | 235 | 235 | 233 | 233 | 105,000 | 1,165 |
| 2000-12-19 | 243 | 244 | 235 | 235 | 78,000 | 1,175 |
| 2000-12-18 | 241 | 249 | 238 | 238 | 299,000 | 1,190 |
| 2000-12-15 | 236 | 251 | 235 | 242 | 421,000 | 1,210 |
| 2000-12-14 | 233 | 238 | 233 | 234 | 402,000 | 1,170 |
| 2000-12-13 | 233 | 234 | 230 | 233 | 378,000 | 1,165 |
| 2000-12-12 | 234 | 239 | 232 | 232 | 154,000 | 1,160 |
| 2000-12-11 | 234 | 239 | 232 | 233 | 95,000 | 1,165 |
| 2000-12-08 | 231 | 240 | 231 | 233 | 185,000 | 1,165 |
| 2000-12-07 | 234 | 238 | 233 | 236 | 56,000 | 1,180 |
| 2000-12-06 | 241 | 241 | 232 | 233 | 46,000 | 1,165 |
| 2000-12-05 | 246 | 248 | 238 | 238 | 62,000 | 1,190 |
| 2000-12-04 | 250 | 252 | 243 | 246 | 213,000 | 1,230 |
| 2000-12-01 | 226 | 234 | 226 | 230 | 91,000 | 1,150 |
| 2000-11-30 | 230 | 234 | 228 | 234 | 34,000 | 1,170 |
| 2000-11-29 | 230 | 230 | 225 | 225 | 32,000 | 1,125 |
| 2000-11-28 | 231 | 232 | 228 | 230 | 65,000 | 1,150 |
| 2000-11-27 | 235 | 235 | 231 | 232 | 100,000 | 1,160 |
| 2000-11-24 | 222 | 226 | 221 | 226 | 51,000 | 1,130 |
| 2000-11-22 | 221 | 223 | 221 | 222 | 28,000 | 1,110 |
| 2000-11-21 | 225 | 225 | 217 | 224 | 64,000 | 1,120 |
| 2000-11-20 | 216 | 227 | 216 | 227 | 38,000 | 1,135 |
| 2000-11-17 | 217 | 220 | 215 | 215 | 31,000 | 1,075 |
| 2000-11-16 | 215 | 220 | 215 | 220 | 39,000 | 1,100 |
| 2000-11-15 | 220 | 223 | 216 | 216 | 56,000 | 1,080 |
| 2000-11-14 | 219 | 219 | 218 | 218 | 29,000 | 1,090 |
| 2000-11-13 | 220 | 221 | 218 | 220 | 44,000 | 1,100 |
| 2000-11-10 | 216 | 225 | 216 | 223 | 117,000 | 1,115 |
| 2000-11-09 | 217 | 217 | 216 | 216 | 33,000 | 1,080 |
| 2000-11-08 | 219 | 219 | 217 | 217 | 34,000 | 1,085 |
| 2000-11-07 | 219 | 221 | 219 | 219 | 67,000 | 1,095 |
| 2000-11-06 | 214 | 221 | 214 | 219 | 99,000 | 1,095 |
| 2000-11-02 | 214 | 217 | 210 | 216 | 136,000 | 1,080 |
| 2000-11-01 | 215 | 216 | 213 | 214 | 116,000 | 1,070 |
| 2000-10-31 | 217 | 219 | 214 | 214 | 71,000 | 1,070 |
| 2000-10-30 | 219 | 223 | 216 | 219 | 53,000 | 1,095 |
| 2000-10-27 | 222 | 224 | 215 | 218 | 57,000 | 1,090 |
| 2000-10-26 | 228 | 228 | 221 | 222 | 66,000 | 1,110 |
| 2000-10-25 | 225 | 250 | 220 | 237 | 216,000 | 1,185 |
| 2000-10-24 | 217 | 220 | 217 | 220 | 41,000 | 1,100 |
| 2000-10-23 | 213 | 221 | 212 | 217 | 34,000 | 1,085 |
| 2000-10-20 | 213 | 221 | 212 | 218 | 44,000 | 1,090 |
| 2000-10-19 | 212 | 213 | 211 | 212 | 56,000 | 1,060 |
| 2000-10-18 | 215 | 220 | 212 | 215 | 53,000 | 1,075 |
| 2000-10-17 | 225 | 226 | 215 | 220 | 36,000 | 1,100 |
| 2000-10-16 | 220 | 227 | 220 | 225 | 35,000 | 1,125 |
| 2000-10-13 | 214 | 220 | 214 | 219 | 63,000 | 1,095 |
| 2000-10-12 | 213 | 217 | 213 | 214 | 48,000 | 1,070 |
| 2000-10-11 | 214 | 216 | 213 | 213 | 51,000 | 1,065 |
| 2000-10-10 | 223 | 224 | 212 | 212 | 64,000 | 1,060 |
| 2000-10-06 | 231 | 231 | 222 | 223 | 52,000 | 1,115 |
| 2000-10-05 | 226 | 228 | 225 | 225 | 122,000 | 1,125 |
| 2000-10-04 | 224 | 230 | 221 | 226 | 50,000 | 1,130 |
| 2000-10-03 | 235 | 235 | 229 | 229 | 44,000 | 1,145 |
| 2000-10-02 | 230 | 235 | 230 | 231 | 25,000 | 1,155 |
| 2000-09-29 | 230 | 236 | 230 | 235 | 48,000 | 1,175 |
| 2000-09-28 | 226 | 230 | 226 | 227 | 17,000 | 1,135 |
| 2000-09-27 | 228 | 231 | 227 | 227 | 25,000 | 1,135 |
| 2000-09-26 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2000-09-25 | 227 | 236 | 227 | 236 | 106,000 | 1,180 |
| 2000-09-22 | 240 | 241 | 226 | 226 | 123,000 | 1,130 |
| 2000-09-21 | 243 | 245 | 241 | 245 | 24,000 | 1,225 |
| 2000-09-20 | 245 | 245 | 239 | 245 | 42,000 | 1,225 |
| 2000-09-19 | 238 | 245 | 237 | 245 | 46,000 | 1,225 |
| 2000-09-18 | 240 | 240 | 235 | 238 | 10,000 | 1,190 |
| 2000-09-14 | 243 | 243 | 239 | 241 | 19,000 | 1,205 |
| 2000-09-13 | 242 | 243 | 236 | 236 | 14,000 | 1,180 |
| 2000-09-12 | 242 | 243 | 235 | 235 | 28,000 | 1,175 |
| 2000-09-11 | 235 | 245 | 233 | 245 | 66,000 | 1,225 |
| 2000-09-08 | 242 | 244 | 235 | 235 | 72,000 | 1,175 |
| 2000-09-07 | 238 | 238 | 235 | 237 | 31,000 | 1,185 |
| 2000-09-06 | 238 | 239 | 235 | 238 | 43,000 | 1,190 |
| 2000-09-05 | 238 | 243 | 236 | 243 | 53,000 | 1,215 |
| 2000-09-04 | 244 | 244 | 236 | 236 | 51,000 | 1,180 |
| 2000-09-01 | 244 | 244 | 239 | 241 | 80,000 | 1,205 |
| 2000-08-31 | 241 | 244 | 241 | 244 | 46,000 | 1,220 |
| 2000-08-30 | 245 | 245 | 241 | 241 | 10,000 | 1,205 |
| 2000-08-29 | 247 | 248 | 242 | 248 | 28,000 | 1,240 |
| 2000-08-28 | 248 | 249 | 241 | 249 | 58,000 | 1,245 |
| 2000-08-25 | 245 | 246 | 240 | 246 | 71,000 | 1,230 |
| 2000-08-24 | 242 | 242 | 239 | 240 | 85,000 | 1,200 |
| 2000-08-23 | 244 | 245 | 241 | 241 | 23,000 | 1,205 |
| 2000-08-22 | 247 | 247 | 242 | 247 | 19,000 | 1,235 |
| 2000-08-21 | 242 | 245 | 241 | 243 | 9,000 | 1,215 |
| 2000-08-18 | 244 | 245 | 242 | 242 | 23,000 | 1,210 |
| 2000-08-17 | 247 | 247 | 241 | 241 | 18,000 | 1,205 |
| 2000-08-16 | 241 | 247 | 240 | 240 | 32,000 | 1,200 |
| 2000-08-15 | 242 | 248 | 240 | 243 | 36,000 | 1,215 |
| 2000-08-14 | 246 | 248 | 245 | 247 | 9,000 | 1,235 |
| 2000-08-11 | 242 | 249 | 242 | 249 | 6,000 | 1,245 |
| 2000-08-10 | 247 | 248 | 243 | 243 | 23,000 | 1,215 |
| 2000-08-09 | 247 | 250 | 246 | 248 | 35,000 | 1,240 |
| 2000-08-08 | 248 | 248 | 237 | 247 | 31,000 | 1,235 |
| 2000-08-07 | 240 | 250 | 237 | 249 | 19,000 | 1,245 |
| 2000-08-04 | 238 | 242 | 237 | 240 | 47,000 | 1,200 |
| 2000-08-03 | 239 | 239 | 237 | 237 | 12,000 | 1,185 |
| 2000-08-02 | 240 | 241 | 237 | 239 | 40,000 | 1,195 |
| 2000-08-01 | 243 | 244 | 240 | 243 | 35,000 | 1,215 |
| 2000-07-31 | 241 | 243 | 237 | 243 | 90,000 | 1,215 |
| 2000-07-28 | 244 | 244 | 237 | 240 | 35,000 | 1,200 |
| 2000-07-27 | 246 | 248 | 240 | 244 | 41,000 | 1,220 |
| 2000-07-26 | 244 | 249 | 244 | 248 | 23,000 | 1,240 |
| 2000-07-25 | 254 | 254 | 240 | 242 | 178,000 | 1,210 |
| 2000-07-24 | 245 | 245 | 231 | 234 | 201,000 | 1,170 |
| 2000-07-21 | 248 | 249 | 245 | 246 | 32,000 | 1,230 |
| 2000-07-19 | 246 | 250 | 246 | 248 | 52,000 | 1,240 |
| 2000-07-18 | 257 | 257 | 245 | 245 | 122,000 | 1,225 |
| 2000-07-17 | 265 | 268 | 256 | 256 | 101,000 | 1,280 |
| 2000-07-14 | 267 | 267 | 260 | 260 | 129,000 | 1,300 |
| 2000-07-13 | 270 | 280 | 267 | 267 | 389,000 | 1,335 |
| 2000-07-12 | 256 | 267 | 256 | 267 | 374,000 | 1,335 |
| 2000-07-11 | 250 | 255 | 250 | 254 | 90,000 | 1,270 |
| 2000-07-10 | 250 | 252 | 245 | 248 | 84,000 | 1,240 |
| 2000-07-07 | 250 | 251 | 240 | 240 | 46,000 | 1,200 |
| 2000-07-06 | 248 | 250 | 246 | 250 | 45,000 | 1,250 |
| 2000-07-05 | 256 | 257 | 246 | 252 | 141,000 | 1,260 |
| 2000-07-04 | 253 | 258 | 251 | 254 | 333,000 | 1,270 |
| 2000-07-03 | 246 | 250 | 243 | 249 | 177,000 | 1,245 |
| 2000-06-30 | 236 | 250 | 236 | 247 | 106,000 | 1,235 |
| 2000-06-29 | 240 | 240 | 231 | 234 | 232,000 | 1,170 |
| 2000-06-28 | 246 | 247 | 235 | 238 | 194,000 | 1,190 |
| 2000-06-27 | 239 | 245 | 234 | 241 | 106,000 | 1,205 |
| 2000-06-26 | 239 | 239 | 234 | 234 | 74,000 | 1,170 |
| 2000-06-23 | 238 | 238 | 234 | 234 | 57,000 | 1,170 |
| 2000-06-22 | 238 | 238 | 235 | 238 | 104,000 | 1,190 |
| 2000-06-21 | 235 | 235 | 229 | 233 | 95,000 | 1,165 |
| 2000-06-20 | 229 | 235 | 226 | 231 | 86,000 | 1,155 |
| 2000-06-19 | 228 | 230 | 226 | 230 | 53,000 | 1,150 |
| 2000-06-16 | 231 | 232 | 228 | 230 | 43,000 | 1,150 |
| 2000-06-15 | 233 | 236 | 232 | 236 | 100,000 | 1,180 |
| 2000-06-14 | 237 | 238 | 234 | 235 | 92,000 | 1,175 |
| 2000-06-13 | 238 | 239 | 236 | 236 | 62,000 | 1,180 |
| 2000-06-12 | 232 | 240 | 232 | 239 | 80,000 | 1,195 |
| 2000-06-09 | 225 | 231 | 225 | 231 | 81,000 | 1,155 |
| 2000-06-08 | 235 | 235 | 228 | 228 | 36,000 | 1,140 |
| 2000-06-07 | 221 | 232 | 221 | 230 | 70,000 | 1,150 |
| 2000-06-06 | 223 | 223 | 220 | 220 | 37,000 | 1,100 |
| 2000-06-05 | 221 | 230 | 220 | 220 | 50,000 | 1,100 |
| 2000-06-02 | 221 | 224 | 220 | 220 | 73,000 | 1,100 |
| 2000-06-01 | 220 | 223 | 220 | 222 | 47,000 | 1,110 |
| 2000-05-31 | 227 | 227 | 221 | 225 | 39,000 | 1,125 |
| 2000-05-30 | 220 | 229 | 209 | 228 | 68,000 | 1,140 |
| 2000-05-29 | 226 | 229 | 222 | 227 | 64,000 | 1,135 |
| 2000-05-26 | 228 | 231 | 228 | 231 | 32,000 | 1,155 |
| 2000-05-25 | 239 | 240 | 230 | 230 | 136,000 | 1,150 |
| 2000-05-24 | 229 | 234 | 229 | 234 | 54,000 | 1,170 |
| 2000-05-23 | 235 | 235 | 229 | 235 | 70,000 | 1,175 |
| 2000-05-22 | 235 | 235 | 225 | 230 | 76,000 | 1,150 |
| 2000-05-19 | 232 | 235 | 225 | 232 | 66,000 | 1,160 |
| 2000-05-18 | 230 | 231 | 228 | 231 | 72,000 | 1,155 |
| 2000-05-17 | 236 | 236 | 229 | 232 | 55,000 | 1,160 |
| 2000-05-16 | 235 | 240 | 228 | 239 | 67,000 | 1,195 |
| 2000-05-15 | 238 | 239 | 235 | 236 | 98,000 | 1,180 |
| 2000-05-12 | 220 | 239 | 220 | 239 | 188,000 | 1,195 |
| 2000-05-11 | 214 | 218 | 213 | 218 | 55,000 | 1,090 |
| 2000-05-10 | 213 | 218 | 212 | 213 | 46,000 | 1,065 |
| 2000-05-09 | 214 | 216 | 211 | 216 | 54,000 | 1,080 |
| 2000-05-08 | 214 | 217 | 214 | 214 | 53,000 | 1,070 |
| 2000-05-02 | 209 | 217 | 209 | 213 | 52,000 | 1,065 |
| 2000-05-01 | 207 | 219 | 205 | 218 | 63,000 | 1,090 |
| 2000-04-28 | 212 | 213 | 210 | 210 | 91,000 | 1,050 |
| 2000-04-27 | 217 | 217 | 211 | 213 | 45,000 | 1,065 |
| 2000-04-26 | 218 | 219 | 215 | 217 | 42,000 | 1,085 |
| 2000-04-25 | 222 | 226 | 217 | 217 | 86,000 | 1,085 |
| 2000-04-24 | 216 | 222 | 216 | 217 | 58,000 | 1,085 |
| 2000-04-21 | 225 | 225 | 211 | 211 | 48,000 | 1,055 |
| 2000-04-20 | 226 | 229 | 223 | 226 | 66,000 | 1,130 |
| 2000-04-19 | 230 | 231 | 225 | 227 | 29,000 | 1,135 |
| 2000-04-18 | 240 | 240 | 223 | 231 | 74,000 | 1,155 |
| 2000-04-17 | 223 | 236 | 223 | 236 | 26,000 | 1,180 |
| 2000-04-14 | 248 | 248 | 244 | 247 | 47,000 | 1,235 |
| 2000-04-13 | 240 | 248 | 235 | 248 | 85,000 | 1,240 |
| 2000-04-12 | 233 | 240 | 232 | 240 | 100,000 | 1,200 |
| 2000-04-11 | 240 | 240 | 232 | 233 | 138,000 | 1,165 |
| 2000-04-10 | 236 | 240 | 236 | 240 | 25,000 | 1,200 |
| 2000-04-07 | 240 | 240 | 232 | 232 | 91,000 | 1,160 |
| 2000-04-06 | 244 | 244 | 238 | 238 | 91,000 | 1,190 |
| 2000-04-05 | 240 | 248 | 238 | 239 | 190,000 | 1,195 |
| 2000-04-04 | 239 | 250 | 236 | 240 | 190,000 | 1,200 |
| 2000-04-03 | 231 | 240 | 231 | 232 | 41,000 | 1,160 |
| 2000-03-31 | 231 | 232 | 226 | 232 | 25,000 | 1,160 |
| 2000-03-30 | 232 | 233 | 226 | 226 | 42,000 | 1,130 |
| 2000-03-29 | 240 | 241 | 232 | 232 | 68,000 | 1,160 |
| 2000-03-28 | 240 | 241 | 231 | 236 | 62,000 | 1,180 |
| 2000-03-27 | 230 | 238 | 228 | 238 | 175,000 | 1,190 |
| 2000-03-24 | 229 | 229 | 224 | 226 | 129,000 | 1,130 |
| 2000-03-23 | 225 | 229 | 224 | 225 | 96,000 | 1,125 |
| 2000-03-22 | 225 | 229 | 225 | 229 | 161,000 | 1,145 |
| 2000-03-21 | 226 | 226 | 220 | 225 | 88,000 | 1,125 |
| 2000-03-17 | 217 | 220 | 217 | 220 | 44,000 | 1,100 |
| 2000-03-16 | 219 | 219 | 214 | 218 | 36,000 | 1,090 |
| 2000-03-15 | 218 | 218 | 212 | 218 | 39,000 | 1,090 |
| 2000-03-14 | 222 | 223 | 215 | 218 | 141,000 | 1,090 |
| 2000-03-13 | 221 | 226 | 220 | 222 | 106,000 | 1,110 |
| 2000-03-10 | 226 | 226 | 219 | 223 | 193,000 | 1,115 |
| 2000-03-09 | 223 | 223 | 218 | 218 | 55,000 | 1,090 |
| 2000-03-08 | 226 | 226 | 217 | 218 | 34,000 | 1,090 |
| 2000-03-07 | 221 | 238 | 221 | 226 | 108,000 | 1,130 |
| 2000-03-06 | 226 | 231 | 223 | 226 | 34,000 | 1,130 |
| 2000-03-03 | 215 | 225 | 215 | 220 | 88,000 | 1,100 |
| 2000-03-02 | 207 | 215 | 207 | 210 | 60,000 | 1,050 |
| 2000-03-01 | 214 | 214 | 205 | 206 | 24,000 | 1,030 |
| 2000-02-29 | 209 | 214 | 205 | 205 | 60,000 | 1,025 |
| 2000-02-28 | 210 | 210 | 208 | 209 | 27,000 | 1,045 |
| 2000-02-25 | 210 | 210 | 206 | 209 | 72,000 | 1,045 |
| 2000-02-24 | 205 | 210 | 203 | 205 | 41,000 | 1,025 |
| 2000-02-23 | 205 | 205 | 201 | 202 | 82,000 | 1,010 |
| 2000-02-22 | 202 | 206 | 201 | 205 | 76,000 | 1,025 |
| 2000-02-21 | 203 | 205 | 201 | 201 | 102,000 | 1,005 |
| 2000-02-18 | 209 | 209 | 202 | 202 | 95,000 | 1,010 |
| 2000-02-17 | 208 | 208 | 205 | 205 | 133,000 | 1,025 |
| 2000-02-16 | 208 | 210 | 207 | 209 | 49,000 | 1,045 |
| 2000-02-15 | 211 | 213 | 206 | 207 | 127,000 | 1,035 |
| 2000-02-14 | 220 | 220 | 201 | 206 | 372,000 | 1,030 |
| 2000-02-10 | 230 | 232 | 227 | 227 | 55,000 | 1,135 |
| 2000-02-09 | 229 | 231 | 229 | 229 | 37,000 | 1,145 |
| 2000-02-08 | 235 | 235 | 226 | 227 | 48,000 | 1,135 |
| 2000-02-07 | 235 | 241 | 235 | 235 | 29,000 | 1,175 |
| 2000-02-04 | 239 | 240 | 235 | 235 | 58,000 | 1,175 |
| 2000-02-03 | 240 | 241 | 237 | 237 | 38,000 | 1,185 |
| 2000-02-02 | 242 | 245 | 240 | 240 | 47,000 | 1,200 |
| 2000-02-01 | 244 | 251 | 242 | 242 | 67,000 | 1,210 |
| 2000-01-31 | 240 | 255 | 240 | 240 | 60,000 | 1,200 |
| 2000-01-28 | 251 | 253 | 246 | 246 | 103,000 | 1,230 |
| 2000-01-27 | 255 | 255 | 251 | 251 | 87,000 | 1,255 |
| 2000-01-26 | 257 | 260 | 251 | 255 | 108,000 | 1,275 |
| 2000-01-25 | 259 | 259 | 251 | 251 | 119,000 | 1,255 |
| 2000-01-24 | 249 | 254 | 246 | 254 | 98,000 | 1,270 |
| 2000-01-21 | 254 | 254 | 241 | 246 | 36,000 | 1,230 |
| 2000-01-20 | 252 | 254 | 247 | 249 | 123,000 | 1,245 |
| 2000-01-19 | 253 | 253 | 245 | 247 | 29,000 | 1,235 |
| 2000-01-18 | 255 | 255 | 245 | 250 | 43,000 | 1,250 |
| 2000-01-17 | 234 | 242 | 234 | 240 | 35,000 | 1,200 |
| 2000-01-14 | 244 | 244 | 231 | 239 | 17,000 | 1,195 |
| 2000-01-13 | 227 | 231 | 227 | 228 | 39,000 | 1,140 |
| 2000-01-12 | 236 | 240 | 225 | 225 | 34,000 | 1,125 |
| 2000-01-11 | 245 | 245 | 240 | 240 | 50,000 | 1,200 |
| 2000-01-07 | 231 | 240 | 230 | 240 | 34,000 | 1,200 |
| 2000-01-06 | 238 | 240 | 230 | 230 | 76,000 | 1,150 |
| 2000-01-05 | 230 | 239 | 230 | 238 | 30,000 | 1,190 |
| 2000-01-04 | 228 | 230 | 228 | 229 | 28,000 | 1,145 |
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
