1515 日鉄鉱業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 222 | 227 | 222 | 226 | 22,000 | 1,130 |
| 2001-12-27 | 211 | 216 | 211 | 215 | 51,000 | 1,075 |
| 2001-12-26 | 214 | 217 | 212 | 212 | 28,000 | 1,060 |
| 2001-12-25 | 234 | 234 | 219 | 219 | 215,000 | 1,095 |
| 2001-12-21 | 209 | 214 | 207 | 214 | 80,000 | 1,070 |
| 2001-12-20 | 197 | 210 | 197 | 209 | 41,000 | 1,045 |
| 2001-12-19 | 212 | 212 | 193 | 197 | 169,000 | 985 |
| 2001-12-18 | 215 | 215 | 211 | 214 | 58,000 | 1,070 |
| 2001-12-17 | 212 | 216 | 210 | 212 | 26,000 | 1,060 |
| 2001-12-14 | 213 | 214 | 212 | 212 | 138,000 | 1,060 |
| 2001-12-13 | 217 | 218 | 215 | 215 | 17,000 | 1,075 |
| 2001-12-12 | 213 | 218 | 213 | 217 | 24,000 | 1,085 |
| 2001-12-11 | 213 | 214 | 212 | 214 | 43,000 | 1,070 |
| 2001-12-10 | 212 | 214 | 212 | 213 | 15,000 | 1,065 |
| 2001-12-07 | 218 | 218 | 212 | 212 | 37,000 | 1,060 |
| 2001-12-06 | 218 | 218 | 216 | 218 | 100,000 | 1,090 |
| 2001-12-05 | 216 | 218 | 215 | 217 | 21,000 | 1,085 |
| 2001-12-04 | 217 | 219 | 211 | 218 | 38,000 | 1,090 |
| 2001-12-03 | 223 | 223 | 212 | 217 | 60,000 | 1,085 |
| 2001-11-30 | 221 | 224 | 218 | 218 | 44,000 | 1,090 |
| 2001-11-29 | 220 | 222 | 220 | 220 | 22,000 | 1,100 |
| 2001-11-28 | 221 | 225 | 221 | 221 | 19,000 | 1,105 |
| 2001-11-27 | 225 | 227 | 225 | 226 | 32,000 | 1,130 |
| 2001-11-26 | 225 | 225 | 222 | 225 | 64,000 | 1,125 |
| 2001-11-22 | 224 | 226 | 223 | 225 | 80,000 | 1,125 |
| 2001-11-21 | 224 | 225 | 222 | 224 | 19,000 | 1,120 |
| 2001-11-20 | 224 | 225 | 224 | 224 | 19,000 | 1,120 |
| 2001-11-19 | 225 | 225 | 224 | 224 | 30,000 | 1,120 |
| 2001-11-16 | 225 | 225 | 220 | 225 | 48,000 | 1,125 |
| 2001-11-15 | 220 | 228 | 220 | 228 | 51,000 | 1,140 |
| 2001-11-14 | 220 | 222 | 220 | 222 | 22,000 | 1,110 |
| 2001-11-13 | 223 | 223 | 219 | 220 | 60,000 | 1,100 |
| 2001-11-12 | 226 | 228 | 225 | 227 | 39,000 | 1,135 |
| 2001-11-09 | 233 | 233 | 223 | 226 | 73,000 | 1,130 |
| 2001-11-08 | 240 | 240 | 232 | 232 | 7,000 | 1,160 |
| 2001-11-07 | 240 | 240 | 234 | 237 | 85,000 | 1,185 |
| 2001-11-06 | 240 | 242 | 233 | 240 | 57,000 | 1,200 |
| 2001-11-05 | 246 | 246 | 239 | 240 | 72,000 | 1,200 |
| 2001-11-02 | 239 | 243 | 236 | 236 | 98,000 | 1,180 |
| 2001-11-01 | 236 | 237 | 230 | 230 | 102,000 | 1,150 |
| 2001-10-31 | 238 | 238 | 233 | 237 | 34,000 | 1,185 |
| 2001-10-30 | 240 | 240 | 230 | 238 | 23,000 | 1,190 |
| 2001-10-29 | 245 | 247 | 245 | 245 | 33,000 | 1,225 |
| 2001-10-26 | 243 | 245 | 238 | 243 | 75,000 | 1,215 |
| 2001-10-25 | 240 | 244 | 239 | 244 | 77,000 | 1,220 |
| 2001-10-24 | 235 | 240 | 235 | 240 | 99,000 | 1,200 |
| 2001-10-23 | 233 | 235 | 232 | 234 | 62,000 | 1,170 |
| 2001-10-22 | 226 | 232 | 226 | 229 | 47,000 | 1,145 |
| 2001-10-19 | 225 | 226 | 225 | 226 | 45,000 | 1,130 |
| 2001-10-18 | 229 | 229 | 223 | 225 | 23,000 | 1,125 |
| 2001-10-17 | 229 | 229 | 227 | 229 | 22,000 | 1,145 |
| 2001-10-16 | 226 | 227 | 225 | 226 | 37,000 | 1,130 |
| 2001-10-15 | 224 | 231 | 224 | 231 | 29,000 | 1,155 |
| 2001-10-12 | 232 | 232 | 227 | 229 | 23,000 | 1,145 |
| 2001-10-11 | 224 | 227 | 222 | 222 | 86,000 | 1,110 |
| 2001-10-10 | 232 | 233 | 228 | 229 | 96,000 | 1,145 |
| 2001-10-09 | 230 | 235 | 229 | 235 | 29,000 | 1,175 |
| 2001-10-05 | 238 | 239 | 233 | 234 | 122,000 | 1,170 |
| 2001-10-04 | 240 | 240 | 232 | 238 | 55,000 | 1,190 |
| 2001-10-03 | 229 | 234 | 229 | 232 | 48,000 | 1,160 |
| 2001-10-02 | 225 | 234 | 222 | 234 | 54,000 | 1,170 |
| 2001-10-01 | 225 | 227 | 221 | 227 | 59,000 | 1,135 |
| 2001-09-28 | 221 | 223 | 220 | 220 | 28,000 | 1,100 |
| 2001-09-27 | 219 | 223 | 216 | 221 | 46,000 | 1,105 |
| 2001-09-26 | 218 | 218 | 216 | 217 | 23,000 | 1,085 |
| 2001-09-25 | 217 | 220 | 213 | 220 | 24,000 | 1,100 |
| 2001-09-21 | 225 | 225 | 216 | 219 | 75,000 | 1,095 |
| 2001-09-20 | 219 | 220 | 215 | 220 | 52,000 | 1,100 |
| 2001-09-19 | 212 | 222 | 212 | 218 | 48,000 | 1,090 |
| 2001-09-18 | 215 | 221 | 211 | 221 | 51,000 | 1,105 |
| 2001-09-17 | 219 | 219 | 210 | 210 | 25,000 | 1,050 |
| 2001-09-14 | 211 | 220 | 211 | 220 | 98,000 | 1,100 |
| 2001-09-13 | 212 | 213 | 210 | 213 | 88,000 | 1,065 |
| 2001-09-12 | 205 | 215 | 205 | 210 | 87,000 | 1,050 |
| 2001-09-11 | 211 | 213 | 210 | 213 | 122,000 | 1,065 |
| 2001-09-10 | 222 | 222 | 210 | 210 | 145,000 | 1,050 |
| 2001-09-07 | 227 | 227 | 222 | 222 | 65,000 | 1,110 |
| 2001-09-06 | 226 | 234 | 226 | 230 | 40,000 | 1,150 |
| 2001-09-05 | 230 | 231 | 225 | 225 | 28,000 | 1,125 |
| 2001-09-04 | 227 | 230 | 225 | 230 | 37,000 | 1,150 |
| 2001-09-03 | 237 | 238 | 230 | 230 | 79,000 | 1,150 |
| 2001-08-31 | 245 | 245 | 236 | 237 | 101,000 | 1,185 |
| 2001-08-30 | 249 | 249 | 242 | 248 | 71,000 | 1,240 |
| 2001-08-29 | 250 | 250 | 248 | 248 | 50,000 | 1,240 |
| 2001-08-28 | 251 | 252 | 250 | 252 | 65,000 | 1,260 |
| 2001-08-27 | 254 | 255 | 251 | 251 | 95,000 | 1,255 |
| 2001-08-24 | 252 | 253 | 250 | 253 | 60,000 | 1,265 |
| 2001-08-23 | 252 | 253 | 250 | 252 | 53,000 | 1,260 |
| 2001-08-22 | 248 | 253 | 245 | 251 | 78,000 | 1,255 |
| 2001-08-21 | 250 | 252 | 248 | 252 | 25,000 | 1,260 |
| 2001-08-20 | 253 | 253 | 248 | 249 | 35,000 | 1,245 |
| 2001-08-17 | 252 | 254 | 249 | 254 | 70,000 | 1,270 |
| 2001-08-16 | 250 | 251 | 248 | 248 | 60,000 | 1,240 |
| 2001-08-15 | 250 | 251 | 248 | 251 | 46,000 | 1,255 |
| 2001-08-14 | 247 | 250 | 246 | 246 | 87,000 | 1,230 |
| 2001-08-13 | 250 | 251 | 246 | 250 | 37,000 | 1,250 |
| 2001-08-10 | 260 | 260 | 254 | 255 | 40,000 | 1,275 |
| 2001-08-09 | 260 | 260 | 255 | 255 | 15,000 | 1,275 |
| 2001-08-08 | 270 | 270 | 260 | 260 | 24,000 | 1,300 |
| 2001-08-07 | 265 | 268 | 260 | 266 | 21,000 | 1,330 |
| 2001-08-06 | 253 | 268 | 253 | 255 | 29,000 | 1,275 |
| 2001-08-03 | 271 | 272 | 268 | 268 | 32,000 | 1,340 |
| 2001-08-02 | 267 | 273 | 267 | 268 | 32,000 | 1,340 |
| 2001-08-01 | 257 | 269 | 257 | 267 | 31,000 | 1,335 |
| 2001-07-31 | 257 | 259 | 255 | 257 | 17,000 | 1,285 |
| 2001-07-30 | 265 | 265 | 255 | 255 | 20,000 | 1,275 |
| 2001-07-27 | 260 | 265 | 258 | 265 | 38,000 | 1,325 |
| 2001-07-26 | 263 | 265 | 255 | 255 | 40,000 | 1,275 |
| 2001-07-25 | 263 | 264 | 257 | 264 | 192,000 | 1,320 |
| 2001-07-24 | 248 | 255 | 247 | 255 | 78,000 | 1,275 |
| 2001-07-23 | 247 | 253 | 247 | 249 | 48,000 | 1,245 |
| 2001-07-19 | 246 | 260 | 246 | 260 | 77,000 | 1,300 |
| 2001-07-18 | 252 | 252 | 245 | 246 | 68,000 | 1,230 |
| 2001-07-17 | 255 | 255 | 249 | 251 | 172,000 | 1,255 |
| 2001-07-16 | 260 | 261 | 251 | 251 | 227,000 | 1,255 |
| 2001-07-13 | 267 | 274 | 262 | 272 | 42,000 | 1,360 |
| 2001-07-12 | 262 | 268 | 260 | 261 | 27,000 | 1,305 |
| 2001-07-11 | 263 | 263 | 259 | 261 | 38,000 | 1,305 |
| 2001-07-10 | 263 | 268 | 259 | 268 | 49,000 | 1,340 |
| 2001-07-09 | 268 | 268 | 259 | 263 | 41,000 | 1,315 |
| 2001-07-06 | 280 | 280 | 274 | 274 | 53,000 | 1,370 |
| 2001-07-05 | 281 | 282 | 280 | 280 | 43,000 | 1,400 |
| 2001-07-04 | 285 | 285 | 281 | 281 | 38,000 | 1,405 |
| 2001-07-03 | 285 | 286 | 284 | 284 | 24,000 | 1,420 |
| 2001-07-02 | 282 | 285 | 281 | 281 | 32,000 | 1,405 |
| 2001-06-29 | 278 | 285 | 278 | 279 | 73,000 | 1,395 |
| 2001-06-28 | 278 | 286 | 278 | 285 | 32,000 | 1,425 |
| 2001-06-27 | 284 | 285 | 278 | 279 | 57,000 | 1,395 |
| 2001-06-26 | 284 | 285 | 281 | 285 | 28,000 | 1,425 |
| 2001-06-25 | 285 | 285 | 281 | 281 | 108,000 | 1,405 |
| 2001-06-22 | 281 | 285 | 279 | 285 | 40,000 | 1,425 |
| 2001-06-21 | 271 | 282 | 271 | 282 | 74,000 | 1,410 |
| 2001-06-20 | 279 | 279 | 271 | 271 | 35,000 | 1,355 |
| 2001-06-19 | 276 | 285 | 275 | 281 | 55,000 | 1,405 |
| 2001-06-18 | 279 | 281 | 275 | 275 | 32,000 | 1,375 |
| 2001-06-15 | 280 | 280 | 276 | 278 | 45,000 | 1,390 |
| 2001-06-14 | 290 | 290 | 282 | 283 | 36,000 | 1,415 |
| 2001-06-13 | 285 | 293 | 285 | 293 | 34,000 | 1,465 |
| 2001-06-12 | 294 | 294 | 283 | 285 | 58,000 | 1,425 |
| 2001-06-11 | 287 | 299 | 287 | 299 | 67,000 | 1,495 |
| 2001-06-08 | 282 | 287 | 281 | 287 | 132,000 | 1,435 |
| 2001-06-07 | 285 | 285 | 280 | 283 | 115,000 | 1,415 |
| 2001-06-06 | 283 | 289 | 282 | 285 | 28,000 | 1,425 |
| 2001-06-05 | 284 | 284 | 280 | 281 | 47,000 | 1,405 |
| 2001-06-04 | 283 | 287 | 283 | 285 | 64,000 | 1,425 |
| 2001-06-01 | 285 | 291 | 283 | 287 | 124,000 | 1,435 |
| 2001-05-31 | 288 | 290 | 280 | 287 | 151,000 | 1,435 |
| 2001-05-30 | 318 | 319 | 298 | 303 | 233,000 | 1,515 |
| 2001-05-29 | 323 | 325 | 320 | 320 | 124,000 | 1,600 |
| 2001-05-28 | 325 | 325 | 323 | 325 | 96,000 | 1,625 |
| 2001-05-25 | 327 | 327 | 320 | 325 | 199,000 | 1,625 |
| 2001-05-24 | 318 | 325 | 316 | 323 | 168,000 | 1,615 |
| 2001-05-23 | 315 | 319 | 312 | 315 | 47,000 | 1,575 |
| 2001-05-22 | 323 | 328 | 316 | 316 | 149,000 | 1,580 |
| 2001-05-21 | 318 | 325 | 317 | 319 | 203,000 | 1,595 |
| 2001-05-18 | 305 | 314 | 305 | 313 | 161,000 | 1,565 |
| 2001-05-17 | 313 | 316 | 298 | 305 | 164,000 | 1,525 |
| 2001-05-16 | 303 | 313 | 303 | 311 | 202,000 | 1,555 |
| 2001-05-15 | 304 | 304 | 295 | 300 | 142,000 | 1,500 |
| 2001-05-14 | 300 | 310 | 296 | 296 | 187,000 | 1,480 |
| 2001-05-11 | 290 | 300 | 290 | 300 | 178,000 | 1,500 |
| 2001-05-10 | 283 | 294 | 283 | 294 | 72,000 | 1,470 |
| 2001-05-09 | 291 | 294 | 282 | 282 | 143,000 | 1,410 |
| 2001-05-08 | 298 | 299 | 288 | 289 | 162,000 | 1,445 |
| 2001-05-07 | 309 | 310 | 298 | 302 | 199,000 | 1,510 |
| 2001-05-02 | 320 | 321 | 305 | 310 | 186,000 | 1,550 |
| 2001-05-01 | 315 | 320 | 312 | 318 | 252,000 | 1,590 |
| 2001-04-27 | 301 | 307 | 301 | 305 | 205,000 | 1,525 |
| 2001-04-26 | 297 | 310 | 297 | 301 | 387,000 | 1,505 |
| 2001-04-25 | 290 | 294 | 288 | 294 | 150,000 | 1,470 |
| 2001-04-24 | 291 | 291 | 288 | 291 | 181,000 | 1,455 |
| 2001-04-23 | 287 | 291 | 285 | 291 | 150,000 | 1,455 |
| 2001-04-20 | 279 | 286 | 277 | 281 | 72,000 | 1,405 |
| 2001-04-19 | 284 | 289 | 277 | 279 | 131,000 | 1,395 |
| 2001-04-18 | 276 | 290 | 276 | 282 | 82,000 | 1,410 |
| 2001-04-17 | 284 | 285 | 275 | 281 | 94,000 | 1,405 |
| 2001-04-16 | 289 | 290 | 277 | 281 | 101,000 | 1,405 |
| 2001-04-13 | 288 | 290 | 285 | 289 | 90,000 | 1,445 |
| 2001-04-12 | 293 | 294 | 285 | 288 | 149,000 | 1,440 |
| 2001-04-11 | 295 | 296 | 282 | 290 | 690,000 | 1,450 |
| 2001-04-10 | 274 | 297 | 273 | 289 | 803,000 | 1,445 |
| 2001-04-09 | 265 | 277 | 265 | 275 | 187,000 | 1,375 |
| 2001-04-06 | 273 | 275 | 265 | 267 | 93,000 | 1,335 |
| 2001-04-05 | 276 | 278 | 272 | 273 | 194,000 | 1,365 |
| 2001-04-04 | 255 | 271 | 255 | 271 | 448,000 | 1,355 |
| 2001-04-03 | 255 | 256 | 251 | 255 | 100,000 | 1,275 |
| 2001-04-02 | 249 | 262 | 243 | 259 | 188,000 | 1,295 |
| 2001-03-30 | 245 | 247 | 243 | 243 | 27,000 | 1,215 |
| 2001-03-29 | 248 | 248 | 243 | 244 | 47,000 | 1,220 |
| 2001-03-28 | 250 | 250 | 245 | 249 | 60,000 | 1,245 |
| 2001-03-27 | 250 | 250 | 244 | 250 | 61,000 | 1,250 |
| 2001-03-26 | 249 | 250 | 242 | 250 | 175,000 | 1,250 |
| 2001-03-23 | 250 | 250 | 239 | 240 | 167,000 | 1,200 |
| 2001-03-22 | 234 | 250 | 234 | 247 | 197,000 | 1,235 |
| 2001-03-21 | 236 | 249 | 236 | 249 | 64,000 | 1,245 |
| 2001-03-19 | 232 | 238 | 232 | 236 | 38,000 | 1,180 |
| 2001-03-16 | 236 | 237 | 232 | 232 | 30,000 | 1,160 |
| 2001-03-15 | 230 | 235 | 225 | 235 | 129,000 | 1,175 |
| 2001-03-14 | 240 | 242 | 235 | 235 | 49,000 | 1,175 |
| 2001-03-13 | 235 | 237 | 229 | 236 | 87,000 | 1,180 |
| 2001-03-12 | 226 | 242 | 226 | 237 | 133,000 | 1,185 |
| 2001-03-09 | 231 | 244 | 231 | 240 | 142,000 | 1,200 |
| 2001-03-08 | 233 | 240 | 231 | 236 | 122,000 | 1,180 |
| 2001-03-07 | 244 | 244 | 225 | 230 | 106,000 | 1,150 |
| 2001-03-06 | 245 | 245 | 240 | 242 | 58,000 | 1,210 |
| 2001-03-05 | 235 | 243 | 233 | 241 | 103,000 | 1,205 |
| 2001-03-02 | 239 | 239 | 232 | 235 | 52,000 | 1,175 |
| 2001-03-01 | 241 | 244 | 236 | 236 | 70,000 | 1,180 |
| 2001-02-28 | 241 | 247 | 240 | 246 | 137,000 | 1,230 |
| 2001-02-27 | 244 | 251 | 240 | 240 | 284,000 | 1,200 |
| 2001-02-26 | 227 | 248 | 227 | 245 | 401,000 | 1,225 |
| 2001-02-23 | 225 | 227 | 221 | 226 | 144,000 | 1,130 |
| 2001-02-22 | 225 | 227 | 223 | 223 | 79,000 | 1,115 |
| 2001-02-21 | 228 | 229 | 226 | 226 | 57,000 | 1,130 |
| 2001-02-20 | 227 | 228 | 225 | 228 | 30,000 | 1,140 |
| 2001-02-19 | 225 | 227 | 223 | 223 | 27,000 | 1,115 |
| 2001-02-16 | 227 | 227 | 220 | 222 | 91,000 | 1,110 |
| 2001-02-15 | 222 | 227 | 222 | 226 | 41,000 | 1,130 |
| 2001-02-14 | 220 | 227 | 220 | 226 | 13,000 | 1,130 |
| 2001-02-13 | 220 | 223 | 218 | 223 | 39,000 | 1,115 |
| 2001-02-09 | 220 | 222 | 216 | 220 | 64,000 | 1,100 |
| 2001-02-08 | 225 | 225 | 220 | 222 | 24,000 | 1,110 |
| 2001-02-07 | 225 | 228 | 224 | 226 | 36,000 | 1,130 |
| 2001-02-06 | 227 | 228 | 225 | 225 | 56,000 | 1,125 |
| 2001-02-05 | 226 | 228 | 225 | 227 | 41,000 | 1,135 |
| 2001-02-02 | 226 | 229 | 225 | 227 | 24,000 | 1,135 |
| 2001-02-01 | 225 | 232 | 225 | 227 | 66,000 | 1,135 |
| 2001-01-31 | 222 | 232 | 222 | 232 | 73,000 | 1,160 |
| 2001-01-30 | 222 | 228 | 222 | 228 | 42,000 | 1,140 |
| 2001-01-29 | 221 | 226 | 219 | 222 | 49,000 | 1,110 |
| 2001-01-26 | 217 | 224 | 217 | 224 | 49,000 | 1,120 |
| 2001-01-25 | 232 | 233 | 225 | 227 | 115,000 | 1,135 |
| 2001-01-24 | 218 | 235 | 218 | 229 | 103,000 | 1,145 |
| 2001-01-23 | 215 | 218 | 215 | 216 | 49,000 | 1,080 |
| 2001-01-22 | 216 | 219 | 212 | 212 | 48,000 | 1,060 |
| 2001-01-19 | 219 | 224 | 219 | 221 | 107,000 | 1,105 |
| 2001-01-18 | 213 | 218 | 212 | 218 | 49,000 | 1,090 |
| 2001-01-17 | 213 | 214 | 211 | 213 | 23,000 | 1,065 |
| 2001-01-16 | 214 | 215 | 210 | 214 | 45,000 | 1,070 |
| 2001-01-15 | 207 | 211 | 207 | 209 | 40,000 | 1,045 |
| 2001-01-12 | 208 | 214 | 204 | 205 | 160,000 | 1,025 |
| 2001-01-11 | 215 | 215 | 206 | 209 | 114,000 | 1,045 |
| 2001-01-10 | 219 | 219 | 211 | 215 | 84,000 | 1,075 |
| 2001-01-09 | 212 | 219 | 211 | 219 | 51,000 | 1,095 |
| 2001-01-05 | 228 | 228 | 222 | 222 | 61,000 | 1,110 |
| 2001-01-04 | 230 | 235 | 228 | 228 | 48,000 | 1,140 |
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
