1515 日鉄鉱業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 305 | 311 | 305 | 309 | 235,000 | 1,545 |
| 2003-12-29 | 301 | 308 | 301 | 305 | 266,000 | 1,525 |
| 2003-12-26 | 304 | 304 | 296 | 300 | 317,000 | 1,500 |
| 2003-12-25 | 285 | 304 | 283 | 304 | 568,000 | 1,520 |
| 2003-12-24 | 291 | 297 | 285 | 286 | 1,072,000 | 1,430 |
| 2003-12-22 | 276 | 289 | 275 | 288 | 941,000 | 1,440 |
| 2003-12-19 | 260 | 280 | 260 | 276 | 1,141,000 | 1,380 |
| 2003-12-18 | 248 | 257 | 248 | 257 | 444,000 | 1,285 |
| 2003-12-17 | 249 | 250 | 246 | 248 | 367,000 | 1,240 |
| 2003-12-16 | 249 | 251 | 248 | 250 | 415,000 | 1,250 |
| 2003-12-15 | 249 | 253 | 244 | 249 | 268,000 | 1,245 |
| 2003-12-12 | 246 | 249 | 243 | 249 | 215,000 | 1,245 |
| 2003-12-11 | 249 | 249 | 241 | 246 | 209,000 | 1,230 |
| 2003-12-10 | 245 | 248 | 242 | 248 | 167,000 | 1,240 |
| 2003-12-09 | 249 | 250 | 245 | 248 | 203,000 | 1,240 |
| 2003-12-08 | 251 | 252 | 246 | 248 | 150,000 | 1,240 |
| 2003-12-05 | 246 | 253 | 246 | 251 | 292,000 | 1,255 |
| 2003-12-04 | 246 | 250 | 245 | 249 | 221,000 | 1,245 |
| 2003-12-03 | 246 | 250 | 242 | 244 | 248,000 | 1,220 |
| 2003-12-02 | 245 | 253 | 245 | 246 | 277,000 | 1,230 |
| 2003-12-01 | 241 | 250 | 235 | 247 | 549,000 | 1,235 |
| 2003-11-28 | 261 | 261 | 256 | 257 | 76,000 | 1,285 |
| 2003-11-27 | 258 | 267 | 256 | 263 | 86,000 | 1,315 |
| 2003-11-26 | 255 | 270 | 255 | 259 | 96,000 | 1,295 |
| 2003-11-25 | 270 | 270 | 258 | 259 | 121,000 | 1,295 |
| 2003-11-21 | 245 | 253 | 244 | 251 | 147,000 | 1,255 |
| 2003-11-20 | 250 | 251 | 250 | 250 | 44,000 | 1,250 |
| 2003-11-19 | 244 | 250 | 244 | 250 | 119,000 | 1,250 |
| 2003-11-18 | 245 | 255 | 243 | 253 | 299,000 | 1,265 |
| 2003-11-17 | 271 | 271 | 241 | 243 | 400,000 | 1,215 |
| 2003-11-14 | 270 | 276 | 270 | 273 | 227,000 | 1,365 |
| 2003-11-13 | 278 | 279 | 271 | 274 | 100,000 | 1,370 |
| 2003-11-12 | 278 | 284 | 272 | 274 | 247,000 | 1,370 |
| 2003-11-11 | 290 | 290 | 276 | 280 | 274,000 | 1,400 |
| 2003-11-10 | 306 | 306 | 293 | 293 | 293,000 | 1,465 |
| 2003-11-07 | 281 | 306 | 281 | 297 | 313,000 | 1,485 |
| 2003-11-06 | 285 | 294 | 281 | 281 | 111,000 | 1,405 |
| 2003-11-05 | 288 | 289 | 283 | 283 | 110,000 | 1,415 |
| 2003-11-04 | 289 | 289 | 283 | 286 | 124,000 | 1,430 |
| 2003-10-31 | 283 | 290 | 283 | 283 | 101,000 | 1,415 |
| 2003-10-30 | 283 | 289 | 282 | 283 | 125,000 | 1,415 |
| 2003-10-29 | 288 | 290 | 284 | 285 | 145,000 | 1,425 |
| 2003-10-28 | 284 | 289 | 278 | 282 | 262,000 | 1,410 |
| 2003-10-27 | 281 | 286 | 280 | 281 | 521,000 | 1,405 |
| 2003-10-24 | 311 | 313 | 292 | 296 | 502,000 | 1,480 |
| 2003-10-23 | 317 | 324 | 310 | 310 | 462,000 | 1,550 |
| 2003-10-22 | 327 | 329 | 321 | 322 | 318,000 | 1,610 |
| 2003-10-21 | 313 | 331 | 312 | 322 | 499,000 | 1,610 |
| 2003-10-20 | 317 | 317 | 309 | 311 | 174,000 | 1,555 |
| 2003-10-17 | 313 | 313 | 308 | 312 | 155,000 | 1,560 |
| 2003-10-16 | 311 | 318 | 308 | 313 | 179,000 | 1,565 |
| 2003-10-15 | 313 | 315 | 307 | 308 | 253,000 | 1,540 |
| 2003-10-14 | 324 | 324 | 313 | 313 | 203,000 | 1,565 |
| 2003-10-10 | 310 | 317 | 310 | 315 | 214,000 | 1,575 |
| 2003-10-09 | 315 | 315 | 306 | 313 | 144,000 | 1,565 |
| 2003-10-08 | 313 | 315 | 310 | 310 | 93,000 | 1,550 |
| 2003-10-07 | 320 | 320 | 313 | 315 | 132,000 | 1,575 |
| 2003-10-06 | 320 | 324 | 317 | 320 | 138,000 | 1,600 |
| 2003-10-03 | 316 | 320 | 310 | 317 | 104,000 | 1,585 |
| 2003-10-02 | 306 | 309 | 305 | 307 | 164,000 | 1,535 |
| 2003-10-01 | 306 | 309 | 302 | 304 | 265,000 | 1,520 |
| 2003-09-30 | 308 | 313 | 308 | 309 | 222,000 | 1,545 |
| 2003-09-29 | 315 | 315 | 305 | 310 | 172,000 | 1,550 |
| 2003-09-26 | 320 | 320 | 311 | 316 | 125,000 | 1,580 |
| 2003-09-25 | 319 | 319 | 310 | 315 | 204,000 | 1,575 |
| 2003-09-24 | 320 | 327 | 320 | 325 | 307,000 | 1,625 |
| 2003-09-22 | 331 | 331 | 320 | 325 | 390,000 | 1,625 |
| 2003-09-19 | 342 | 345 | 334 | 336 | 224,000 | 1,680 |
| 2003-09-18 | 338 | 345 | 338 | 342 | 235,000 | 1,710 |
| 2003-09-17 | 354 | 354 | 339 | 340 | 368,000 | 1,700 |
| 2003-09-16 | 348 | 355 | 344 | 351 | 503,000 | 1,755 |
| 2003-09-12 | 341 | 345 | 327 | 344 | 839,000 | 1,720 |
| 2003-09-11 | 341 | 345 | 338 | 341 | 449,000 | 1,705 |
| 2003-09-10 | 350 | 351 | 342 | 344 | 456,000 | 1,720 |
| 2003-09-09 | 351 | 358 | 347 | 349 | 1,254,000 | 1,745 |
| 2003-09-08 | 345 | 352 | 342 | 349 | 1,464,000 | 1,745 |
| 2003-09-05 | 338 | 348 | 338 | 342 | 1,499,000 | 1,710 |
| 2003-09-04 | 329 | 348 | 328 | 335 | 896,000 | 1,675 |
| 2003-09-03 | 325 | 330 | 321 | 323 | 284,000 | 1,615 |
| 2003-09-02 | 325 | 327 | 321 | 326 | 315,000 | 1,630 |
| 2003-09-01 | 325 | 328 | 321 | 323 | 288,000 | 1,615 |
| 2003-08-29 | 330 | 330 | 326 | 328 | 249,000 | 1,640 |
| 2003-08-28 | 332 | 332 | 326 | 329 | 220,000 | 1,645 |
| 2003-08-27 | 334 | 337 | 332 | 333 | 320,000 | 1,665 |
| 2003-08-26 | 327 | 340 | 325 | 334 | 494,000 | 1,670 |
| 2003-08-25 | 340 | 342 | 325 | 325 | 645,000 | 1,625 |
| 2003-08-22 | 330 | 345 | 330 | 345 | 1,360,000 | 1,725 |
| 2003-08-21 | 325 | 331 | 325 | 330 | 312,000 | 1,650 |
| 2003-08-20 | 328 | 331 | 325 | 329 | 290,000 | 1,645 |
| 2003-08-19 | 334 | 334 | 321 | 327 | 378,000 | 1,635 |
| 2003-08-18 | 322 | 333 | 321 | 330 | 709,000 | 1,650 |
| 2003-08-15 | 310 | 319 | 310 | 317 | 282,000 | 1,585 |
| 2003-08-14 | 310 | 315 | 306 | 315 | 236,000 | 1,575 |
| 2003-08-13 | 315 | 320 | 309 | 310 | 289,000 | 1,550 |
| 2003-08-12 | 308 | 312 | 304 | 311 | 232,000 | 1,555 |
| 2003-08-11 | 308 | 312 | 305 | 309 | 285,000 | 1,545 |
| 2003-08-08 | 310 | 316 | 306 | 310 | 600,000 | 1,550 |
| 2003-08-07 | 299 | 312 | 295 | 305 | 580,000 | 1,525 |
| 2003-08-06 | 290 | 300 | 285 | 293 | 366,000 | 1,465 |
| 2003-08-05 | 288 | 292 | 286 | 291 | 193,000 | 1,455 |
| 2003-08-04 | 287 | 291 | 286 | 290 | 155,000 | 1,450 |
| 2003-08-01 | 293 | 293 | 288 | 292 | 156,000 | 1,460 |
| 2003-07-31 | 294 | 299 | 289 | 289 | 235,000 | 1,445 |
| 2003-07-30 | 293 | 304 | 292 | 292 | 247,000 | 1,460 |
| 2003-07-29 | 293 | 299 | 290 | 293 | 113,000 | 1,465 |
| 2003-07-28 | 289 | 293 | 279 | 293 | 130,000 | 1,465 |
| 2003-07-25 | 295 | 297 | 287 | 289 | 358,000 | 1,445 |
| 2003-07-24 | 288 | 297 | 283 | 290 | 421,000 | 1,450 |
| 2003-07-23 | 275 | 283 | 272 | 281 | 209,000 | 1,405 |
| 2003-07-22 | 282 | 282 | 272 | 275 | 234,000 | 1,375 |
| 2003-07-18 | 274 | 287 | 271 | 282 | 307,000 | 1,410 |
| 2003-07-17 | 293 | 294 | 270 | 274 | 663,000 | 1,370 |
| 2003-07-16 | 301 | 302 | 290 | 295 | 315,000 | 1,475 |
| 2003-07-15 | 301 | 309 | 296 | 296 | 423,000 | 1,480 |
| 2003-07-14 | 315 | 317 | 303 | 304 | 337,000 | 1,520 |
| 2003-07-11 | 324 | 324 | 313 | 315 | 613,000 | 1,575 |
| 2003-07-10 | 321 | 328 | 312 | 321 | 849,000 | 1,605 |
| 2003-07-09 | 289 | 320 | 289 | 311 | 662,000 | 1,555 |
| 2003-07-08 | 302 | 308 | 288 | 289 | 578,000 | 1,445 |
| 2003-07-07 | 318 | 318 | 301 | 305 | 384,000 | 1,525 |
| 2003-07-04 | 307 | 314 | 296 | 314 | 522,000 | 1,570 |
| 2003-07-03 | 310 | 316 | 307 | 308 | 542,000 | 1,540 |
| 2003-07-02 | 313 | 319 | 308 | 314 | 511,000 | 1,570 |
| 2003-07-01 | 313 | 318 | 307 | 312 | 610,000 | 1,560 |
| 2003-06-30 | 319 | 325 | 318 | 321 | 314,000 | 1,605 |
| 2003-06-27 | 325 | 332 | 322 | 328 | 514,000 | 1,640 |
| 2003-06-26 | 331 | 334 | 316 | 321 | 628,000 | 1,605 |
| 2003-06-25 | 320 | 336 | 312 | 336 | 734,000 | 1,680 |
| 2003-06-24 | 329 | 332 | 310 | 315 | 1,146,000 | 1,575 |
| 2003-06-23 | 360 | 366 | 331 | 334 | 1,589,000 | 1,670 |
| 2003-06-20 | 345 | 359 | 345 | 355 | 2,764,000 | 1,775 |
| 2003-06-19 | 345 | 350 | 330 | 345 | 1,372,000 | 1,725 |
| 2003-06-18 | 335 | 350 | 325 | 347 | 1,600,000 | 1,735 |
| 2003-06-17 | 345 | 359 | 286 | 316 | 2,975,000 | 1,580 |
| 2003-06-16 | 329 | 357 | 326 | 344 | 1,802,000 | 1,720 |
| 2003-06-13 | 322 | 339 | 321 | 327 | 986,000 | 1,635 |
| 2003-06-12 | 348 | 350 | 327 | 327 | 1,563,000 | 1,635 |
| 2003-06-11 | 354 | 364 | 344 | 344 | 2,954,000 | 1,720 |
| 2003-06-10 | 346 | 359 | 342 | 353 | 2,521,000 | 1,765 |
| 2003-06-09 | 339 | 357 | 331 | 353 | 3,643,000 | 1,765 |
| 2003-06-06 | 348 | 354 | 338 | 339 | 4,474,000 | 1,695 |
| 2003-06-05 | 306 | 340 | 305 | 338 | 6,082,000 | 1,690 |
| 2003-06-04 | 305 | 310 | 298 | 306 | 1,568,000 | 1,530 |
| 2003-06-03 | 307 | 318 | 304 | 309 | 4,373,000 | 1,545 |
| 2003-06-02 | 292 | 313 | 285 | 303 | 3,605,000 | 1,515 |
| 2003-05-30 | 279 | 287 | 262 | 272 | 1,433,000 | 1,360 |
| 2003-05-29 | 230 | 308 | 229 | 286 | 1,913,000 | 1,430 |
| 2003-05-28 | 229 | 234 | 228 | 228 | 186,000 | 1,140 |
| 2003-05-27 | 226 | 230 | 224 | 230 | 107,000 | 1,150 |
| 2003-05-26 | 232 | 232 | 225 | 226 | 181,000 | 1,130 |
| 2003-05-23 | 232 | 235 | 229 | 233 | 285,000 | 1,165 |
| 2003-05-22 | 222 | 235 | 222 | 235 | 372,000 | 1,175 |
| 2003-05-21 | 221 | 225 | 220 | 220 | 211,000 | 1,100 |
| 2003-05-20 | 216 | 227 | 216 | 225 | 181,000 | 1,125 |
| 2003-05-19 | 215 | 219 | 208 | 216 | 182,000 | 1,080 |
| 2003-05-16 | 209 | 217 | 207 | 215 | 440,000 | 1,075 |
| 2003-05-15 | 197 | 207 | 197 | 204 | 263,000 | 1,020 |
| 2003-05-14 | 193 | 196 | 193 | 194 | 64,000 | 970 |
| 2003-05-13 | 191 | 193 | 190 | 193 | 51,000 | 965 |
| 2003-05-12 | 191 | 192 | 187 | 188 | 63,000 | 940 |
| 2003-05-09 | 191 | 191 | 187 | 191 | 55,000 | 955 |
| 2003-05-08 | 191 | 191 | 188 | 189 | 20,000 | 945 |
| 2003-05-07 | 192 | 192 | 189 | 189 | 19,000 | 945 |
| 2003-05-06 | 190 | 192 | 189 | 191 | 50,000 | 955 |
| 2003-05-02 | 191 | 191 | 184 | 187 | 51,000 | 935 |
| 2003-05-01 | 188 | 191 | 186 | 189 | 83,000 | 945 |
| 2003-04-30 | 186 | 188 | 185 | 186 | 49,000 | 930 |
| 2003-04-28 | 191 | 191 | 184 | 189 | 45,000 | 945 |
| 2003-04-25 | 193 | 194 | 186 | 186 | 142,000 | 930 |
| 2003-04-24 | 194 | 195 | 193 | 195 | 50,000 | 975 |
| 2003-04-23 | 195 | 195 | 193 | 193 | 56,000 | 965 |
| 2003-04-22 | 197 | 199 | 194 | 194 | 135,000 | 970 |
| 2003-04-21 | 193 | 198 | 190 | 192 | 181,000 | 960 |
| 2003-04-18 | 188 | 190 | 186 | 188 | 127,000 | 940 |
| 2003-04-17 | 185 | 186 | 181 | 185 | 210,000 | 925 |
| 2003-04-16 | 191 | 192 | 186 | 186 | 100,000 | 930 |
| 2003-04-15 | 196 | 197 | 189 | 189 | 172,000 | 945 |
| 2003-04-14 | 197 | 198 | 195 | 196 | 45,000 | 980 |
| 2003-04-11 | 199 | 202 | 194 | 196 | 138,000 | 980 |
| 2003-04-10 | 203 | 203 | 193 | 194 | 170,000 | 970 |
| 2003-04-09 | 206 | 208 | 204 | 205 | 115,000 | 1,025 |
| 2003-04-08 | 206 | 208 | 205 | 207 | 59,000 | 1,035 |
| 2003-04-07 | 207 | 208 | 204 | 206 | 76,000 | 1,030 |
| 2003-04-04 | 203 | 212 | 203 | 210 | 149,000 | 1,050 |
| 2003-04-03 | 214 | 214 | 202 | 202 | 420,000 | 1,010 |
| 2003-04-02 | 226 | 228 | 209 | 209 | 768,000 | 1,045 |
| 2003-04-01 | 210 | 232 | 210 | 231 | 775,000 | 1,155 |
| 2003-03-31 | 210 | 224 | 208 | 216 | 666,000 | 1,080 |
| 2003-03-28 | 192 | 211 | 190 | 211 | 196,000 | 1,055 |
| 2003-03-27 | 185 | 191 | 185 | 191 | 109,000 | 955 |
| 2003-03-26 | 180 | 185 | 180 | 184 | 87,000 | 920 |
| 2003-03-25 | 186 | 187 | 181 | 182 | 90,000 | 910 |
| 2003-03-24 | 183 | 186 | 183 | 186 | 78,000 | 930 |
| 2003-03-20 | 178 | 181 | 177 | 181 | 110,000 | 905 |
| 2003-03-19 | 180 | 180 | 177 | 178 | 39,000 | 890 |
| 2003-03-18 | 184 | 186 | 180 | 181 | 67,000 | 905 |
| 2003-03-17 | 182 | 182 | 179 | 179 | 38,000 | 895 |
| 2003-03-14 | 185 | 185 | 181 | 182 | 185,000 | 910 |
| 2003-03-13 | 181 | 186 | 181 | 185 | 21,000 | 925 |
| 2003-03-12 | 182 | 183 | 180 | 180 | 40,000 | 900 |
| 2003-03-11 | 183 | 187 | 181 | 181 | 25,000 | 905 |
| 2003-03-10 | 183 | 184 | 181 | 182 | 48,000 | 910 |
| 2003-03-07 | 195 | 195 | 186 | 186 | 63,000 | 930 |
| 2003-03-06 | 191 | 200 | 191 | 196 | 84,000 | 980 |
| 2003-03-05 | 187 | 191 | 187 | 190 | 33,000 | 950 |
| 2003-03-04 | 187 | 189 | 186 | 188 | 38,000 | 940 |
| 2003-03-03 | 180 | 186 | 180 | 186 | 64,000 | 930 |
| 2003-02-28 | 184 | 185 | 181 | 181 | 38,000 | 905 |
| 2003-02-27 | 182 | 184 | 182 | 183 | 62,000 | 915 |
| 2003-02-26 | 187 | 187 | 183 | 184 | 24,000 | 920 |
| 2003-02-25 | 190 | 190 | 186 | 186 | 65,000 | 930 |
| 2003-02-24 | 193 | 195 | 193 | 194 | 57,000 | 970 |
| 2003-02-21 | 191 | 193 | 191 | 192 | 37,000 | 960 |
| 2003-02-20 | 190 | 192 | 190 | 190 | 35,000 | 950 |
| 2003-02-19 | 198 | 198 | 190 | 190 | 51,000 | 950 |
| 2003-02-18 | 193 | 198 | 189 | 193 | 103,000 | 965 |
| 2003-02-17 | 195 | 196 | 187 | 191 | 88,000 | 955 |
| 2003-02-14 | 194 | 196 | 194 | 196 | 50,000 | 980 |
| 2003-02-13 | 196 | 197 | 193 | 193 | 14,000 | 965 |
| 2003-02-12 | 194 | 202 | 191 | 197 | 86,000 | 985 |
| 2003-02-10 | 188 | 193 | 188 | 193 | 40,000 | 965 |
| 2003-02-07 | 186 | 189 | 185 | 188 | 116,000 | 940 |
| 2003-02-06 | 190 | 190 | 185 | 185 | 52,000 | 925 |
| 2003-02-05 | 187 | 188 | 183 | 186 | 50,000 | 930 |
| 2003-02-04 | 190 | 192 | 187 | 187 | 53,000 | 935 |
| 2003-02-03 | 180 | 190 | 175 | 190 | 109,000 | 950 |
| 2003-01-31 | 181 | 183 | 180 | 180 | 50,000 | 900 |
| 2003-01-30 | 186 | 191 | 181 | 184 | 80,000 | 920 |
| 2003-01-29 | 192 | 192 | 182 | 182 | 59,000 | 910 |
| 2003-01-28 | 196 | 196 | 192 | 192 | 15,000 | 960 |
| 2003-01-27 | 199 | 199 | 194 | 197 | 102,000 | 985 |
| 2003-01-24 | 197 | 203 | 197 | 198 | 89,000 | 990 |
| 2003-01-23 | 192 | 202 | 192 | 199 | 82,000 | 995 |
| 2003-01-22 | 195 | 196 | 191 | 194 | 84,000 | 970 |
| 2003-01-21 | 192 | 194 | 191 | 193 | 90,000 | 965 |
| 2003-01-20 | 186 | 192 | 186 | 192 | 60,000 | 960 |
| 2003-01-17 | 197 | 197 | 189 | 189 | 26,000 | 945 |
| 2003-01-16 | 193 | 201 | 192 | 199 | 60,000 | 995 |
| 2003-01-15 | 185 | 194 | 185 | 193 | 50,000 | 965 |
| 2003-01-14 | 184 | 189 | 178 | 185 | 66,000 | 925 |
| 2003-01-10 | 183 | 188 | 181 | 184 | 51,000 | 920 |
| 2003-01-09 | 182 | 183 | 181 | 183 | 25,000 | 915 |
| 2003-01-08 | 185 | 185 | 182 | 185 | 15,000 | 925 |
| 2003-01-07 | 190 | 190 | 184 | 187 | 43,000 | 935 |
| 2003-01-06 | 179 | 187 | 179 | 186 | 42,000 | 930 |
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
