1515 日鉄鉱業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301831831791793,000895
2002-12-2717918417818437,000920
2002-12-2617417717417640,000880
2002-12-25179180174175205,000875
2002-12-24173180173178137,000890
2002-12-2017417417217266,000860
2002-12-1916917416917468,000870
2002-12-1817517617117139,000855
2002-12-1717818017717834,000890
2002-12-1617517817517729,000885
2002-12-13183184176180136,000900
2002-12-1218618818418426,000920
2002-12-1118418818418521,000925
2002-12-1018418918418916,000945
2002-12-091851861841847,000920
2002-12-0618318518318516,000925
2002-12-0518419218418616,000930
2002-12-0418419018318348,000915
2002-12-0319519518818923,000945
2002-12-0219019419019443,000970
2002-11-2919519518518982,000945
2002-11-2819219418819442,000970
2002-11-2718719618718872,000940
2002-11-2619419419019423,000970
2002-11-2519219919019980,000995
2002-11-2219419418919046,000950
2002-11-2118218518218415,000920
2002-11-2017618117418153,000905
2002-11-1918518816617686,000880
2002-11-1820020019019056,000950
2002-11-1520020019619835,000990
2002-11-1420120419919926,000995
2002-11-1320720720120122,0001,005
2002-11-1220720920420420,0001,020
2002-11-1120820820720717,0001,035
2002-11-0821321321021218,0001,060
2002-11-0721121320921320,0001,065
2002-11-0620921120921138,0001,055
2002-11-0520921020821026,0001,050
2002-11-012062072062075,0001,035
2002-10-3120920920720715,0001,035
2002-10-3020720820520822,0001,040
2002-10-2920520820320327,0001,015
2002-10-2820320920320612,0001,030
2002-10-2520420820320854,0001,040
2002-10-2420520820320751,0001,035
2002-10-2320120620120537,0001,025
2002-10-2221021020520540,0001,025
2002-10-2120521220521247,0001,060
2002-10-1820820920520561,0001,025
2002-10-1721121120720813,0001,040
2002-10-1621421420721441,0001,070
2002-10-1521221220721115,0001,055
2002-10-1120320920320425,0001,020
2002-10-1020020619720439,0001,020
2002-10-0920420420020041,0001,000
2002-10-0820620720420454,0001,020
2002-10-0720921220620694,0001,030
2002-10-0422022221922228,0001,110
2002-10-0322922922522630,0001,130
2002-10-0222922922822917,0001,145
2002-10-01228229225229100,0001,145
2002-09-3023023122822818,0001,140
2002-09-2723023122923164,0001,155
2002-09-2623223222722738,0001,135
2002-09-2522823122223149,0001,155
2002-09-2423423423023378,0001,165
2002-09-20228231227231124,0001,155
2002-09-1922923122722760,0001,135
2002-09-1822623022523014,0001,150
2002-09-1722923022722942,0001,145
2002-09-13219228218228133,0001,140
2002-09-1222522922522674,0001,130
2002-09-1123023022822815,0001,140
2002-09-1022723022723034,0001,150
2002-09-0922723022622740,0001,135
2002-09-0623023122822974,0001,145
2002-09-0522923122623052,0001,150
2002-09-04229231225231127,0001,155
2002-09-0323123122823173,0001,155
2002-09-0223023222923251,0001,160
2002-08-3023023322823277,0001,160
2002-08-29227232226230116,0001,150
2002-08-2822322822322831,0001,140
2002-08-2723023022622826,0001,140
2002-08-2622823222623266,0001,160
2002-08-2322723122722956,0001,145
2002-08-2222522722322764,0001,135
2002-08-2122522822422742,0001,135
2002-08-2022022221922255,0001,110
2002-08-1921922021521951,0001,095
2002-08-1622122221522235,0001,110
2002-08-1522222221822118,0001,105
2002-08-1421722021722017,0001,100
2002-08-1321922221621918,0001,095
2002-08-1222222322022019,0001,100
2002-08-0922322322122228,0001,110
2002-08-082182192182184,0001,090
2002-08-072182202172178,0001,085
2002-08-062182202172208,0001,100
2002-08-0522322321922036,0001,100
2002-08-0222722722122137,0001,105
2002-08-0121922221822218,0001,110
2002-07-3122322522122130,0001,105
2002-07-3022422722422731,0001,135
2002-07-29224232221232113,0001,160
2002-07-2622422821022498,0001,120
2002-07-25237237218224239,0001,120
2002-07-2421421921421837,0001,090
2002-07-2321521521321324,0001,065
2002-07-2221221621221538,0001,075
2002-07-1921121421121214,0001,060
2002-07-1821621621221224,0001,060
2002-07-1721221521021328,0001,065
2002-07-1621721821221249,0001,060
2002-07-1522022121321334,0001,065
2002-07-1221922021821818,0001,090
2002-07-1122422421821951,0001,095
2002-07-1022322322222215,0001,110
2002-07-0922122221822213,0001,110
2002-07-0822422422022119,0001,105
2002-07-0522122221521635,0001,080
2002-07-0422022322022212,0001,110
2002-07-0321122421122438,0001,120
2002-07-0221421521121520,0001,075
2002-07-0121321321021113,0001,055
2002-06-28207212207207121,0001,035
2002-06-2721121120720735,0001,035
2002-06-2621321420820956,0001,045
2002-06-2521621721321458,0001,070
2002-06-2421521921421866,0001,090
2002-06-2121521921521637,0001,080
2002-06-2021321621321623,0001,080
2002-06-1921721921221469,0001,070
2002-06-1821521821521636,0001,080
2002-06-1722222221221257,0001,060
2002-06-14232232223223208,0001,115
2002-06-1322923122522531,0001,125
2002-06-1222823122822912,0001,145
2002-06-1122823522623153,0001,155
2002-06-1022522822522870,0001,140
2002-06-0723123122622746,0001,135
2002-06-0622923022622745,0001,135
2002-06-0523023322922930,0001,145
2002-06-0423123322823091,0001,150
2002-06-0323623623423620,0001,180
2002-05-3123223523223240,0001,160
2002-05-3023323723323752,0001,185
2002-05-29232236229233101,0001,165
2002-05-2823323323123342,0001,165
2002-05-27235236230233189,0001,165
2002-05-2423323923323966,0001,195
2002-05-23239239233235143,0001,175
2002-05-22226235226232130,0001,160
2002-05-2122722922622631,0001,130
2002-05-2022922922622634,0001,130
2002-05-1722622822622630,0001,130
2002-05-1622122522122542,0001,125
2002-05-1522522522222233,0001,110
2002-05-1422222322122222,0001,110
2002-05-1322322322122155,0001,105
2002-05-1022422422222237,0001,110
2002-05-0922523022322436,0001,120
2002-05-0822322722322520,0001,125
2002-05-0722522522322358,0001,115
2002-05-0222822822422616,0001,130
2002-05-0122722822522870,0001,140
2002-04-3023023122522522,0001,125
2002-04-2623223222823259,0001,160
2002-04-2523023122922951,0001,145
2002-04-2422923122822940,0001,145
2002-04-2322922922622966,0001,145
2002-04-2223123322923342,0001,165
2002-04-1923123223123124,0001,155
2002-04-1823723823523543,0001,175
2002-04-1724024023723733,0001,185
2002-04-1623523623323616,0001,180
2002-04-1523523522323324,0001,165
2002-04-1223823823423630,0001,180
2002-04-1124024023523624,0001,180
2002-04-1023924023724044,0001,200
2002-04-0923823923423428,0001,170
2002-04-0824024023723936,0001,195
2002-04-0522923422923371,0001,165
2002-04-0423023122922972,0001,145
2002-04-0322223022222927,0001,145
2002-04-0222022722022730,0001,135
2002-04-0123023021521535,0001,075
2002-03-2923723723023038,0001,150
2002-03-2823723823523535,0001,175
2002-03-2723523823223835,0001,190
2002-03-2623523623423541,0001,175
2002-03-25235238235238100,0001,190
2002-03-2223423623323558,0001,175
2002-03-2023623623323538,0001,175
2002-03-19237237230233128,0001,165
2002-03-1823924023323361,0001,165
2002-03-1523123823023831,0001,190
2002-03-1423123322723179,0001,155
2002-03-1323523723123148,0001,155
2002-03-1223923923423422,0001,170
2002-03-1123324023323687,0001,180
2002-03-08229235227229287,0001,145
2002-03-0723023422723482,0001,170
2002-03-0623523622822975,0001,145
2002-03-0524124623323476,0001,170
2002-03-0424025024024686,0001,230
2002-03-0123724023724039,0001,200
2002-02-2823924023823958,0001,195
2002-02-2723523923123844,0001,190
2002-02-2622923222923214,0001,160
2002-02-2523023222523260,0001,160
2002-02-2223023223023248,0001,160
2002-02-2122623422522931,0001,145
2002-02-2022322922122434,0001,120
2002-02-1922822922822835,0001,140
2002-02-1822322822322817,0001,140
2002-02-1522722922522533,0001,125
2002-02-1423023323023268,0001,160
2002-02-1321822821822584,0001,125
2002-02-12217220216217127,0001,085
2002-02-0821522021521660,0001,080
2002-02-0721422021421545,0001,075
2002-02-0621321821321336,0001,065
2002-02-0521421521221534,0001,075
2002-02-0421721721421434,0001,070
2002-02-0121621621321349,0001,065
2002-01-3122022021721761,0001,085
2002-01-3022222221722031,0001,100
2002-01-2922722722122539,0001,125
2002-01-2823023022522844,0001,140
2002-01-2523523522923062,0001,150
2002-01-2423523523023454,0001,170
2002-01-2322723222723018,0001,150
2002-01-2223023022623033,0001,150
2002-01-2122823022723044,0001,150
2002-01-1822423021723030,0001,150
2002-01-1722022021621620,0001,080
2002-01-1621722521322531,0001,125
2002-01-1522022021521749,0001,085
2002-01-1122722722022058,0001,100
2002-01-1022522522222425,0001,120
2002-01-0922522722322741,0001,135
2002-01-0822422522222558,0001,125
2002-01-0722122722122744,0001,135
2002-01-0422622622122518,0001,125

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