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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 183 | 183 | 179 | 179 | 3,000 | 895 |
| 2002-12-27 | 179 | 184 | 178 | 184 | 37,000 | 920 |
| 2002-12-26 | 174 | 177 | 174 | 176 | 40,000 | 880 |
| 2002-12-25 | 179 | 180 | 174 | 175 | 205,000 | 875 |
| 2002-12-24 | 173 | 180 | 173 | 178 | 137,000 | 890 |
| 2002-12-20 | 174 | 174 | 172 | 172 | 66,000 | 860 |
| 2002-12-19 | 169 | 174 | 169 | 174 | 68,000 | 870 |
| 2002-12-18 | 175 | 176 | 171 | 171 | 39,000 | 855 |
| 2002-12-17 | 178 | 180 | 177 | 178 | 34,000 | 890 |
| 2002-12-16 | 175 | 178 | 175 | 177 | 29,000 | 885 |
| 2002-12-13 | 183 | 184 | 176 | 180 | 136,000 | 900 |
| 2002-12-12 | 186 | 188 | 184 | 184 | 26,000 | 920 |
| 2002-12-11 | 184 | 188 | 184 | 185 | 21,000 | 925 |
| 2002-12-10 | 184 | 189 | 184 | 189 | 16,000 | 945 |
| 2002-12-09 | 185 | 186 | 184 | 184 | 7,000 | 920 |
| 2002-12-06 | 183 | 185 | 183 | 185 | 16,000 | 925 |
| 2002-12-05 | 184 | 192 | 184 | 186 | 16,000 | 930 |
| 2002-12-04 | 184 | 190 | 183 | 183 | 48,000 | 915 |
| 2002-12-03 | 195 | 195 | 188 | 189 | 23,000 | 945 |
| 2002-12-02 | 190 | 194 | 190 | 194 | 43,000 | 970 |
| 2002-11-29 | 195 | 195 | 185 | 189 | 82,000 | 945 |
| 2002-11-28 | 192 | 194 | 188 | 194 | 42,000 | 970 |
| 2002-11-27 | 187 | 196 | 187 | 188 | 72,000 | 940 |
| 2002-11-26 | 194 | 194 | 190 | 194 | 23,000 | 970 |
| 2002-11-25 | 192 | 199 | 190 | 199 | 80,000 | 995 |
| 2002-11-22 | 194 | 194 | 189 | 190 | 46,000 | 950 |
| 2002-11-21 | 182 | 185 | 182 | 184 | 15,000 | 920 |
| 2002-11-20 | 176 | 181 | 174 | 181 | 53,000 | 905 |
| 2002-11-19 | 185 | 188 | 166 | 176 | 86,000 | 880 |
| 2002-11-18 | 200 | 200 | 190 | 190 | 56,000 | 950 |
| 2002-11-15 | 200 | 200 | 196 | 198 | 35,000 | 990 |
| 2002-11-14 | 201 | 204 | 199 | 199 | 26,000 | 995 |
| 2002-11-13 | 207 | 207 | 201 | 201 | 22,000 | 1,005 |
| 2002-11-12 | 207 | 209 | 204 | 204 | 20,000 | 1,020 |
| 2002-11-11 | 208 | 208 | 207 | 207 | 17,000 | 1,035 |
| 2002-11-08 | 213 | 213 | 210 | 212 | 18,000 | 1,060 |
| 2002-11-07 | 211 | 213 | 209 | 213 | 20,000 | 1,065 |
| 2002-11-06 | 209 | 211 | 209 | 211 | 38,000 | 1,055 |
| 2002-11-05 | 209 | 210 | 208 | 210 | 26,000 | 1,050 |
| 2002-11-01 | 206 | 207 | 206 | 207 | 5,000 | 1,035 |
| 2002-10-31 | 209 | 209 | 207 | 207 | 15,000 | 1,035 |
| 2002-10-30 | 207 | 208 | 205 | 208 | 22,000 | 1,040 |
| 2002-10-29 | 205 | 208 | 203 | 203 | 27,000 | 1,015 |
| 2002-10-28 | 203 | 209 | 203 | 206 | 12,000 | 1,030 |
| 2002-10-25 | 204 | 208 | 203 | 208 | 54,000 | 1,040 |
| 2002-10-24 | 205 | 208 | 203 | 207 | 51,000 | 1,035 |
| 2002-10-23 | 201 | 206 | 201 | 205 | 37,000 | 1,025 |
| 2002-10-22 | 210 | 210 | 205 | 205 | 40,000 | 1,025 |
| 2002-10-21 | 205 | 212 | 205 | 212 | 47,000 | 1,060 |
| 2002-10-18 | 208 | 209 | 205 | 205 | 61,000 | 1,025 |
| 2002-10-17 | 211 | 211 | 207 | 208 | 13,000 | 1,040 |
| 2002-10-16 | 214 | 214 | 207 | 214 | 41,000 | 1,070 |
| 2002-10-15 | 212 | 212 | 207 | 211 | 15,000 | 1,055 |
| 2002-10-11 | 203 | 209 | 203 | 204 | 25,000 | 1,020 |
| 2002-10-10 | 200 | 206 | 197 | 204 | 39,000 | 1,020 |
| 2002-10-09 | 204 | 204 | 200 | 200 | 41,000 | 1,000 |
| 2002-10-08 | 206 | 207 | 204 | 204 | 54,000 | 1,020 |
| 2002-10-07 | 209 | 212 | 206 | 206 | 94,000 | 1,030 |
| 2002-10-04 | 220 | 222 | 219 | 222 | 28,000 | 1,110 |
| 2002-10-03 | 229 | 229 | 225 | 226 | 30,000 | 1,130 |
| 2002-10-02 | 229 | 229 | 228 | 229 | 17,000 | 1,145 |
| 2002-10-01 | 228 | 229 | 225 | 229 | 100,000 | 1,145 |
| 2002-09-30 | 230 | 231 | 228 | 228 | 18,000 | 1,140 |
| 2002-09-27 | 230 | 231 | 229 | 231 | 64,000 | 1,155 |
| 2002-09-26 | 232 | 232 | 227 | 227 | 38,000 | 1,135 |
| 2002-09-25 | 228 | 231 | 222 | 231 | 49,000 | 1,155 |
| 2002-09-24 | 234 | 234 | 230 | 233 | 78,000 | 1,165 |
| 2002-09-20 | 228 | 231 | 227 | 231 | 124,000 | 1,155 |
| 2002-09-19 | 229 | 231 | 227 | 227 | 60,000 | 1,135 |
| 2002-09-18 | 226 | 230 | 225 | 230 | 14,000 | 1,150 |
| 2002-09-17 | 229 | 230 | 227 | 229 | 42,000 | 1,145 |
| 2002-09-13 | 219 | 228 | 218 | 228 | 133,000 | 1,140 |
| 2002-09-12 | 225 | 229 | 225 | 226 | 74,000 | 1,130 |
| 2002-09-11 | 230 | 230 | 228 | 228 | 15,000 | 1,140 |
| 2002-09-10 | 227 | 230 | 227 | 230 | 34,000 | 1,150 |
| 2002-09-09 | 227 | 230 | 226 | 227 | 40,000 | 1,135 |
| 2002-09-06 | 230 | 231 | 228 | 229 | 74,000 | 1,145 |
| 2002-09-05 | 229 | 231 | 226 | 230 | 52,000 | 1,150 |
| 2002-09-04 | 229 | 231 | 225 | 231 | 127,000 | 1,155 |
| 2002-09-03 | 231 | 231 | 228 | 231 | 73,000 | 1,155 |
| 2002-09-02 | 230 | 232 | 229 | 232 | 51,000 | 1,160 |
| 2002-08-30 | 230 | 233 | 228 | 232 | 77,000 | 1,160 |
| 2002-08-29 | 227 | 232 | 226 | 230 | 116,000 | 1,150 |
| 2002-08-28 | 223 | 228 | 223 | 228 | 31,000 | 1,140 |
| 2002-08-27 | 230 | 230 | 226 | 228 | 26,000 | 1,140 |
| 2002-08-26 | 228 | 232 | 226 | 232 | 66,000 | 1,160 |
| 2002-08-23 | 227 | 231 | 227 | 229 | 56,000 | 1,145 |
| 2002-08-22 | 225 | 227 | 223 | 227 | 64,000 | 1,135 |
| 2002-08-21 | 225 | 228 | 224 | 227 | 42,000 | 1,135 |
| 2002-08-20 | 220 | 222 | 219 | 222 | 55,000 | 1,110 |
| 2002-08-19 | 219 | 220 | 215 | 219 | 51,000 | 1,095 |
| 2002-08-16 | 221 | 222 | 215 | 222 | 35,000 | 1,110 |
| 2002-08-15 | 222 | 222 | 218 | 221 | 18,000 | 1,105 |
| 2002-08-14 | 217 | 220 | 217 | 220 | 17,000 | 1,100 |
| 2002-08-13 | 219 | 222 | 216 | 219 | 18,000 | 1,095 |
| 2002-08-12 | 222 | 223 | 220 | 220 | 19,000 | 1,100 |
| 2002-08-09 | 223 | 223 | 221 | 222 | 28,000 | 1,110 |
| 2002-08-08 | 218 | 219 | 218 | 218 | 4,000 | 1,090 |
| 2002-08-07 | 218 | 220 | 217 | 217 | 8,000 | 1,085 |
| 2002-08-06 | 218 | 220 | 217 | 220 | 8,000 | 1,100 |
| 2002-08-05 | 223 | 223 | 219 | 220 | 36,000 | 1,100 |
| 2002-08-02 | 227 | 227 | 221 | 221 | 37,000 | 1,105 |
| 2002-08-01 | 219 | 222 | 218 | 222 | 18,000 | 1,110 |
| 2002-07-31 | 223 | 225 | 221 | 221 | 30,000 | 1,105 |
| 2002-07-30 | 224 | 227 | 224 | 227 | 31,000 | 1,135 |
| 2002-07-29 | 224 | 232 | 221 | 232 | 113,000 | 1,160 |
| 2002-07-26 | 224 | 228 | 210 | 224 | 98,000 | 1,120 |
| 2002-07-25 | 237 | 237 | 218 | 224 | 239,000 | 1,120 |
| 2002-07-24 | 214 | 219 | 214 | 218 | 37,000 | 1,090 |
| 2002-07-23 | 215 | 215 | 213 | 213 | 24,000 | 1,065 |
| 2002-07-22 | 212 | 216 | 212 | 215 | 38,000 | 1,075 |
| 2002-07-19 | 211 | 214 | 211 | 212 | 14,000 | 1,060 |
| 2002-07-18 | 216 | 216 | 212 | 212 | 24,000 | 1,060 |
| 2002-07-17 | 212 | 215 | 210 | 213 | 28,000 | 1,065 |
| 2002-07-16 | 217 | 218 | 212 | 212 | 49,000 | 1,060 |
| 2002-07-15 | 220 | 221 | 213 | 213 | 34,000 | 1,065 |
| 2002-07-12 | 219 | 220 | 218 | 218 | 18,000 | 1,090 |
| 2002-07-11 | 224 | 224 | 218 | 219 | 51,000 | 1,095 |
| 2002-07-10 | 223 | 223 | 222 | 222 | 15,000 | 1,110 |
| 2002-07-09 | 221 | 222 | 218 | 222 | 13,000 | 1,110 |
| 2002-07-08 | 224 | 224 | 220 | 221 | 19,000 | 1,105 |
| 2002-07-05 | 221 | 222 | 215 | 216 | 35,000 | 1,080 |
| 2002-07-04 | 220 | 223 | 220 | 222 | 12,000 | 1,110 |
| 2002-07-03 | 211 | 224 | 211 | 224 | 38,000 | 1,120 |
| 2002-07-02 | 214 | 215 | 211 | 215 | 20,000 | 1,075 |
| 2002-07-01 | 213 | 213 | 210 | 211 | 13,000 | 1,055 |
| 2002-06-28 | 207 | 212 | 207 | 207 | 121,000 | 1,035 |
| 2002-06-27 | 211 | 211 | 207 | 207 | 35,000 | 1,035 |
| 2002-06-26 | 213 | 214 | 208 | 209 | 56,000 | 1,045 |
| 2002-06-25 | 216 | 217 | 213 | 214 | 58,000 | 1,070 |
| 2002-06-24 | 215 | 219 | 214 | 218 | 66,000 | 1,090 |
| 2002-06-21 | 215 | 219 | 215 | 216 | 37,000 | 1,080 |
| 2002-06-20 | 213 | 216 | 213 | 216 | 23,000 | 1,080 |
| 2002-06-19 | 217 | 219 | 212 | 214 | 69,000 | 1,070 |
| 2002-06-18 | 215 | 218 | 215 | 216 | 36,000 | 1,080 |
| 2002-06-17 | 222 | 222 | 212 | 212 | 57,000 | 1,060 |
| 2002-06-14 | 232 | 232 | 223 | 223 | 208,000 | 1,115 |
| 2002-06-13 | 229 | 231 | 225 | 225 | 31,000 | 1,125 |
| 2002-06-12 | 228 | 231 | 228 | 229 | 12,000 | 1,145 |
| 2002-06-11 | 228 | 235 | 226 | 231 | 53,000 | 1,155 |
| 2002-06-10 | 225 | 228 | 225 | 228 | 70,000 | 1,140 |
| 2002-06-07 | 231 | 231 | 226 | 227 | 46,000 | 1,135 |
| 2002-06-06 | 229 | 230 | 226 | 227 | 45,000 | 1,135 |
| 2002-06-05 | 230 | 233 | 229 | 229 | 30,000 | 1,145 |
| 2002-06-04 | 231 | 233 | 228 | 230 | 91,000 | 1,150 |
| 2002-06-03 | 236 | 236 | 234 | 236 | 20,000 | 1,180 |
| 2002-05-31 | 232 | 235 | 232 | 232 | 40,000 | 1,160 |
| 2002-05-30 | 233 | 237 | 233 | 237 | 52,000 | 1,185 |
| 2002-05-29 | 232 | 236 | 229 | 233 | 101,000 | 1,165 |
| 2002-05-28 | 233 | 233 | 231 | 233 | 42,000 | 1,165 |
| 2002-05-27 | 235 | 236 | 230 | 233 | 189,000 | 1,165 |
| 2002-05-24 | 233 | 239 | 233 | 239 | 66,000 | 1,195 |
| 2002-05-23 | 239 | 239 | 233 | 235 | 143,000 | 1,175 |
| 2002-05-22 | 226 | 235 | 226 | 232 | 130,000 | 1,160 |
| 2002-05-21 | 227 | 229 | 226 | 226 | 31,000 | 1,130 |
| 2002-05-20 | 229 | 229 | 226 | 226 | 34,000 | 1,130 |
| 2002-05-17 | 226 | 228 | 226 | 226 | 30,000 | 1,130 |
| 2002-05-16 | 221 | 225 | 221 | 225 | 42,000 | 1,125 |
| 2002-05-15 | 225 | 225 | 222 | 222 | 33,000 | 1,110 |
| 2002-05-14 | 222 | 223 | 221 | 222 | 22,000 | 1,110 |
| 2002-05-13 | 223 | 223 | 221 | 221 | 55,000 | 1,105 |
| 2002-05-10 | 224 | 224 | 222 | 222 | 37,000 | 1,110 |
| 2002-05-09 | 225 | 230 | 223 | 224 | 36,000 | 1,120 |
| 2002-05-08 | 223 | 227 | 223 | 225 | 20,000 | 1,125 |
| 2002-05-07 | 225 | 225 | 223 | 223 | 58,000 | 1,115 |
| 2002-05-02 | 228 | 228 | 224 | 226 | 16,000 | 1,130 |
| 2002-05-01 | 227 | 228 | 225 | 228 | 70,000 | 1,140 |
| 2002-04-30 | 230 | 231 | 225 | 225 | 22,000 | 1,125 |
| 2002-04-26 | 232 | 232 | 228 | 232 | 59,000 | 1,160 |
| 2002-04-25 | 230 | 231 | 229 | 229 | 51,000 | 1,145 |
| 2002-04-24 | 229 | 231 | 228 | 229 | 40,000 | 1,145 |
| 2002-04-23 | 229 | 229 | 226 | 229 | 66,000 | 1,145 |
| 2002-04-22 | 231 | 233 | 229 | 233 | 42,000 | 1,165 |
| 2002-04-19 | 231 | 232 | 231 | 231 | 24,000 | 1,155 |
| 2002-04-18 | 237 | 238 | 235 | 235 | 43,000 | 1,175 |
| 2002-04-17 | 240 | 240 | 237 | 237 | 33,000 | 1,185 |
| 2002-04-16 | 235 | 236 | 233 | 236 | 16,000 | 1,180 |
| 2002-04-15 | 235 | 235 | 223 | 233 | 24,000 | 1,165 |
| 2002-04-12 | 238 | 238 | 234 | 236 | 30,000 | 1,180 |
| 2002-04-11 | 240 | 240 | 235 | 236 | 24,000 | 1,180 |
| 2002-04-10 | 239 | 240 | 237 | 240 | 44,000 | 1,200 |
| 2002-04-09 | 238 | 239 | 234 | 234 | 28,000 | 1,170 |
| 2002-04-08 | 240 | 240 | 237 | 239 | 36,000 | 1,195 |
| 2002-04-05 | 229 | 234 | 229 | 233 | 71,000 | 1,165 |
| 2002-04-04 | 230 | 231 | 229 | 229 | 72,000 | 1,145 |
| 2002-04-03 | 222 | 230 | 222 | 229 | 27,000 | 1,145 |
| 2002-04-02 | 220 | 227 | 220 | 227 | 30,000 | 1,135 |
| 2002-04-01 | 230 | 230 | 215 | 215 | 35,000 | 1,075 |
| 2002-03-29 | 237 | 237 | 230 | 230 | 38,000 | 1,150 |
| 2002-03-28 | 237 | 238 | 235 | 235 | 35,000 | 1,175 |
| 2002-03-27 | 235 | 238 | 232 | 238 | 35,000 | 1,190 |
| 2002-03-26 | 235 | 236 | 234 | 235 | 41,000 | 1,175 |
| 2002-03-25 | 235 | 238 | 235 | 238 | 100,000 | 1,190 |
| 2002-03-22 | 234 | 236 | 233 | 235 | 58,000 | 1,175 |
| 2002-03-20 | 236 | 236 | 233 | 235 | 38,000 | 1,175 |
| 2002-03-19 | 237 | 237 | 230 | 233 | 128,000 | 1,165 |
| 2002-03-18 | 239 | 240 | 233 | 233 | 61,000 | 1,165 |
| 2002-03-15 | 231 | 238 | 230 | 238 | 31,000 | 1,190 |
| 2002-03-14 | 231 | 233 | 227 | 231 | 79,000 | 1,155 |
| 2002-03-13 | 235 | 237 | 231 | 231 | 48,000 | 1,155 |
| 2002-03-12 | 239 | 239 | 234 | 234 | 22,000 | 1,170 |
| 2002-03-11 | 233 | 240 | 233 | 236 | 87,000 | 1,180 |
| 2002-03-08 | 229 | 235 | 227 | 229 | 287,000 | 1,145 |
| 2002-03-07 | 230 | 234 | 227 | 234 | 82,000 | 1,170 |
| 2002-03-06 | 235 | 236 | 228 | 229 | 75,000 | 1,145 |
| 2002-03-05 | 241 | 246 | 233 | 234 | 76,000 | 1,170 |
| 2002-03-04 | 240 | 250 | 240 | 246 | 86,000 | 1,230 |
| 2002-03-01 | 237 | 240 | 237 | 240 | 39,000 | 1,200 |
| 2002-02-28 | 239 | 240 | 238 | 239 | 58,000 | 1,195 |
| 2002-02-27 | 235 | 239 | 231 | 238 | 44,000 | 1,190 |
| 2002-02-26 | 229 | 232 | 229 | 232 | 14,000 | 1,160 |
| 2002-02-25 | 230 | 232 | 225 | 232 | 60,000 | 1,160 |
| 2002-02-22 | 230 | 232 | 230 | 232 | 48,000 | 1,160 |
| 2002-02-21 | 226 | 234 | 225 | 229 | 31,000 | 1,145 |
| 2002-02-20 | 223 | 229 | 221 | 224 | 34,000 | 1,120 |
| 2002-02-19 | 228 | 229 | 228 | 228 | 35,000 | 1,140 |
| 2002-02-18 | 223 | 228 | 223 | 228 | 17,000 | 1,140 |
| 2002-02-15 | 227 | 229 | 225 | 225 | 33,000 | 1,125 |
| 2002-02-14 | 230 | 233 | 230 | 232 | 68,000 | 1,160 |
| 2002-02-13 | 218 | 228 | 218 | 225 | 84,000 | 1,125 |
| 2002-02-12 | 217 | 220 | 216 | 217 | 127,000 | 1,085 |
| 2002-02-08 | 215 | 220 | 215 | 216 | 60,000 | 1,080 |
| 2002-02-07 | 214 | 220 | 214 | 215 | 45,000 | 1,075 |
| 2002-02-06 | 213 | 218 | 213 | 213 | 36,000 | 1,065 |
| 2002-02-05 | 214 | 215 | 212 | 215 | 34,000 | 1,075 |
| 2002-02-04 | 217 | 217 | 214 | 214 | 34,000 | 1,070 |
| 2002-02-01 | 216 | 216 | 213 | 213 | 49,000 | 1,065 |
| 2002-01-31 | 220 | 220 | 217 | 217 | 61,000 | 1,085 |
| 2002-01-30 | 222 | 222 | 217 | 220 | 31,000 | 1,100 |
| 2002-01-29 | 227 | 227 | 221 | 225 | 39,000 | 1,125 |
| 2002-01-28 | 230 | 230 | 225 | 228 | 44,000 | 1,140 |
| 2002-01-25 | 235 | 235 | 229 | 230 | 62,000 | 1,150 |
| 2002-01-24 | 235 | 235 | 230 | 234 | 54,000 | 1,170 |
| 2002-01-23 | 227 | 232 | 227 | 230 | 18,000 | 1,150 |
| 2002-01-22 | 230 | 230 | 226 | 230 | 33,000 | 1,150 |
| 2002-01-21 | 228 | 230 | 227 | 230 | 44,000 | 1,150 |
| 2002-01-18 | 224 | 230 | 217 | 230 | 30,000 | 1,150 |
| 2002-01-17 | 220 | 220 | 216 | 216 | 20,000 | 1,080 |
| 2002-01-16 | 217 | 225 | 213 | 225 | 31,000 | 1,125 |
| 2002-01-15 | 220 | 220 | 215 | 217 | 49,000 | 1,085 |
| 2002-01-11 | 227 | 227 | 220 | 220 | 58,000 | 1,100 |
| 2002-01-10 | 225 | 225 | 222 | 224 | 25,000 | 1,120 |
| 2002-01-09 | 225 | 227 | 223 | 227 | 41,000 | 1,135 |
| 2002-01-08 | 224 | 225 | 222 | 225 | 58,000 | 1,125 |
| 2002-01-07 | 221 | 227 | 221 | 227 | 44,000 | 1,135 |
| 2002-01-04 | 226 | 226 | 221 | 225 | 18,000 | 1,125 |
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
