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
2001-12-2822222722222622,0001,130
2001-12-2721121621121551,0001,075
2001-12-2621421721221228,0001,060
2001-12-25234234219219215,0001,095
2001-12-2120921420721480,0001,070
2001-12-2019721019720941,0001,045
2001-12-19212212193197169,000985
2001-12-1821521521121458,0001,070
2001-12-1721221621021226,0001,060
2001-12-14213214212212138,0001,060
2001-12-1321721821521517,0001,075
2001-12-1221321821321724,0001,085
2001-12-1121321421221443,0001,070
2001-12-1021221421221315,0001,065
2001-12-0721821821221237,0001,060
2001-12-06218218216218100,0001,090
2001-12-0521621821521721,0001,085
2001-12-0421721921121838,0001,090
2001-12-0322322321221760,0001,085
2001-11-3022122421821844,0001,090
2001-11-2922022222022022,0001,100
2001-11-2822122522122119,0001,105
2001-11-2722522722522632,0001,130
2001-11-2622522522222564,0001,125
2001-11-2222422622322580,0001,125
2001-11-2122422522222419,0001,120
2001-11-2022422522422419,0001,120
2001-11-1922522522422430,0001,120
2001-11-1622522522022548,0001,125
2001-11-1522022822022851,0001,140
2001-11-1422022222022222,0001,110
2001-11-1322322321922060,0001,100
2001-11-1222622822522739,0001,135
2001-11-0923323322322673,0001,130
2001-11-082402402322327,0001,160
2001-11-0724024023423785,0001,185
2001-11-0624024223324057,0001,200
2001-11-0524624623924072,0001,200
2001-11-0223924323623698,0001,180
2001-11-01236237230230102,0001,150
2001-10-3123823823323734,0001,185
2001-10-3024024023023823,0001,190
2001-10-2924524724524533,0001,225
2001-10-2624324523824375,0001,215
2001-10-2524024423924477,0001,220
2001-10-2423524023524099,0001,200
2001-10-2323323523223462,0001,170
2001-10-2222623222622947,0001,145
2001-10-1922522622522645,0001,130
2001-10-1822922922322523,0001,125
2001-10-1722922922722922,0001,145
2001-10-1622622722522637,0001,130
2001-10-1522423122423129,0001,155
2001-10-1223223222722923,0001,145
2001-10-1122422722222286,0001,110
2001-10-1023223322822996,0001,145
2001-10-0923023522923529,0001,175
2001-10-05238239233234122,0001,170
2001-10-0424024023223855,0001,190
2001-10-0322923422923248,0001,160
2001-10-0222523422223454,0001,170
2001-10-0122522722122759,0001,135
2001-09-2822122322022028,0001,100
2001-09-2721922321622146,0001,105
2001-09-2621821821621723,0001,085
2001-09-2521722021322024,0001,100
2001-09-2122522521621975,0001,095
2001-09-2021922021522052,0001,100
2001-09-1921222221221848,0001,090
2001-09-1821522121122151,0001,105
2001-09-1721921921021025,0001,050
2001-09-1421122021122098,0001,100
2001-09-1321221321021388,0001,065
2001-09-1220521520521087,0001,050
2001-09-11211213210213122,0001,065
2001-09-10222222210210145,0001,050
2001-09-0722722722222265,0001,110
2001-09-0622623422623040,0001,150
2001-09-0523023122522528,0001,125
2001-09-0422723022523037,0001,150
2001-09-0323723823023079,0001,150
2001-08-31245245236237101,0001,185
2001-08-3024924924224871,0001,240
2001-08-2925025024824850,0001,240
2001-08-2825125225025265,0001,260
2001-08-2725425525125195,0001,255
2001-08-2425225325025360,0001,265
2001-08-2325225325025253,0001,260
2001-08-2224825324525178,0001,255
2001-08-2125025224825225,0001,260
2001-08-2025325324824935,0001,245
2001-08-1725225424925470,0001,270
2001-08-1625025124824860,0001,240
2001-08-1525025124825146,0001,255
2001-08-1424725024624687,0001,230
2001-08-1325025124625037,0001,250
2001-08-1026026025425540,0001,275
2001-08-0926026025525515,0001,275
2001-08-0827027026026024,0001,300
2001-08-0726526826026621,0001,330
2001-08-0625326825325529,0001,275
2001-08-0327127226826832,0001,340
2001-08-0226727326726832,0001,340
2001-08-0125726925726731,0001,335
2001-07-3125725925525717,0001,285
2001-07-3026526525525520,0001,275
2001-07-2726026525826538,0001,325
2001-07-2626326525525540,0001,275
2001-07-25263264257264192,0001,320
2001-07-2424825524725578,0001,275
2001-07-2324725324724948,0001,245
2001-07-1924626024626077,0001,300
2001-07-1825225224524668,0001,230
2001-07-17255255249251172,0001,255
2001-07-16260261251251227,0001,255
2001-07-1326727426227242,0001,360
2001-07-1226226826026127,0001,305
2001-07-1126326325926138,0001,305
2001-07-1026326825926849,0001,340
2001-07-0926826825926341,0001,315
2001-07-0628028027427453,0001,370
2001-07-0528128228028043,0001,400
2001-07-0428528528128138,0001,405
2001-07-0328528628428424,0001,420
2001-07-0228228528128132,0001,405
2001-06-2927828527827973,0001,395
2001-06-2827828627828532,0001,425
2001-06-2728428527827957,0001,395
2001-06-2628428528128528,0001,425
2001-06-25285285281281108,0001,405
2001-06-2228128527928540,0001,425
2001-06-2127128227128274,0001,410
2001-06-2027927927127135,0001,355
2001-06-1927628527528155,0001,405
2001-06-1827928127527532,0001,375
2001-06-1528028027627845,0001,390
2001-06-1429029028228336,0001,415
2001-06-1328529328529334,0001,465
2001-06-1229429428328558,0001,425
2001-06-1128729928729967,0001,495
2001-06-08282287281287132,0001,435
2001-06-07285285280283115,0001,415
2001-06-0628328928228528,0001,425
2001-06-0528428428028147,0001,405
2001-06-0428328728328564,0001,425
2001-06-01285291283287124,0001,435
2001-05-31288290280287151,0001,435
2001-05-30318319298303233,0001,515
2001-05-29323325320320124,0001,600
2001-05-2832532532332596,0001,625
2001-05-25327327320325199,0001,625
2001-05-24318325316323168,0001,615
2001-05-2331531931231547,0001,575
2001-05-22323328316316149,0001,580
2001-05-21318325317319203,0001,595
2001-05-18305314305313161,0001,565
2001-05-17313316298305164,0001,525
2001-05-16303313303311202,0001,555
2001-05-15304304295300142,0001,500
2001-05-14300310296296187,0001,480
2001-05-11290300290300178,0001,500
2001-05-1028329428329472,0001,470
2001-05-09291294282282143,0001,410
2001-05-08298299288289162,0001,445
2001-05-07309310298302199,0001,510
2001-05-02320321305310186,0001,550
2001-05-01315320312318252,0001,590
2001-04-27301307301305205,0001,525
2001-04-26297310297301387,0001,505
2001-04-25290294288294150,0001,470
2001-04-24291291288291181,0001,455
2001-04-23287291285291150,0001,455
2001-04-2027928627728172,0001,405
2001-04-19284289277279131,0001,395
2001-04-1827629027628282,0001,410
2001-04-1728428527528194,0001,405
2001-04-16289290277281101,0001,405
2001-04-1328829028528990,0001,445
2001-04-12293294285288149,0001,440
2001-04-11295296282290690,0001,450
2001-04-10274297273289803,0001,445
2001-04-09265277265275187,0001,375
2001-04-0627327526526793,0001,335
2001-04-05276278272273194,0001,365
2001-04-04255271255271448,0001,355
2001-04-03255256251255100,0001,275
2001-04-02249262243259188,0001,295
2001-03-3024524724324327,0001,215
2001-03-2924824824324447,0001,220
2001-03-2825025024524960,0001,245
2001-03-2725025024425061,0001,250
2001-03-26249250242250175,0001,250
2001-03-23250250239240167,0001,200
2001-03-22234250234247197,0001,235
2001-03-2123624923624964,0001,245
2001-03-1923223823223638,0001,180
2001-03-1623623723223230,0001,160
2001-03-15230235225235129,0001,175
2001-03-1424024223523549,0001,175
2001-03-1323523722923687,0001,180
2001-03-12226242226237133,0001,185
2001-03-09231244231240142,0001,200
2001-03-08233240231236122,0001,180
2001-03-07244244225230106,0001,150
2001-03-0624524524024258,0001,210
2001-03-05235243233241103,0001,205
2001-03-0223923923223552,0001,175
2001-03-0124124423623670,0001,180
2001-02-28241247240246137,0001,230
2001-02-27244251240240284,0001,200
2001-02-26227248227245401,0001,225
2001-02-23225227221226144,0001,130
2001-02-2222522722322379,0001,115
2001-02-2122822922622657,0001,130
2001-02-2022722822522830,0001,140
2001-02-1922522722322327,0001,115
2001-02-1622722722022291,0001,110
2001-02-1522222722222641,0001,130
2001-02-1422022722022613,0001,130
2001-02-1322022321822339,0001,115
2001-02-0922022221622064,0001,100
2001-02-0822522522022224,0001,110
2001-02-0722522822422636,0001,130
2001-02-0622722822522556,0001,125
2001-02-0522622822522741,0001,135
2001-02-0222622922522724,0001,135
2001-02-0122523222522766,0001,135
2001-01-3122223222223273,0001,160
2001-01-3022222822222842,0001,140
2001-01-2922122621922249,0001,110
2001-01-2621722421722449,0001,120
2001-01-25232233225227115,0001,135
2001-01-24218235218229103,0001,145
2001-01-2321521821521649,0001,080
2001-01-2221621921221248,0001,060
2001-01-19219224219221107,0001,105
2001-01-1821321821221849,0001,090
2001-01-1721321421121323,0001,065
2001-01-1621421521021445,0001,070
2001-01-1520721120720940,0001,045
2001-01-12208214204205160,0001,025
2001-01-11215215206209114,0001,045
2001-01-1021921921121584,0001,075
2001-01-0921221921121951,0001,095
2001-01-0522822822222261,0001,110
2001-01-0423023522822848,0001,140

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