1515 日鉄鉱業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	400	400	397	397	70,000	1,985
2004-12-29	400	402	398	399	134,000	1,995
2004-12-28	396	401	396	398	115,000	1,990
2004-12-27	404	404	395	397	242,000	1,985
2004-12-24	395	400	395	400	337,000	2,000
2004-12-22	393	395	392	395	246,000	1,975
2004-12-21	391	395	389	392	278,000	1,960
2004-12-20	386	391	384	391	158,000	1,955
2004-12-17	383	388	381	388	238,000	1,940
2004-12-16	377	380	375	380	180,000	1,900
2004-12-15	374	382	374	378	96,000	1,890
2004-12-14	384	384	373	377	160,000	1,885
2004-12-13	382	385	373	381	197,000	1,905
2004-12-10	377	379	375	377	274,000	1,885
2004-12-09	390	390	379	382	223,000	1,910
2004-12-08	388	394	388	391	71,000	1,955
2004-12-07	392	398	390	390	167,000	1,950
2004-12-06	401	401	390	396	110,000	1,980
2004-12-03	403	404	398	401	58,000	2,005
2004-12-02	403	405	401	405	117,000	2,025
2004-12-01	400	403	400	401	118,000	2,005
2004-11-30	407	407	400	403	105,000	2,015
2004-11-29	405	405	396	403	165,000	2,015
2004-11-26	397	401	395	399	160,000	1,995
2004-11-25	391	395	389	394	170,000	1,970
2004-11-24	375	388	372	383	688,000	1,915
2004-11-22	388	395	381	388	292,000	1,940
2004-11-19	412	412	395	398	230,000	1,990
2004-11-18	409	419	407	409	342,000	2,045
2004-11-17	402	409	401	404	408,000	2,020
2004-11-16	398	405	396	397	396,000	1,985
2004-11-15	394	394	391	393	230,000	1,965
2004-11-12	395	395	389	392	112,000	1,960
2004-11-11	396	397	390	390	119,000	1,950
2004-11-10	397	400	390	395	202,000	1,975
2004-11-09	398	399	392	393	191,000	1,965
2004-11-08	412	413	392	395	439,000	1,975
2004-11-05	411	415	407	407	180,000	2,035
2004-11-04	408	413	398	407	377,000	2,035
2004-11-02	414	423	395	398	334,000	1,990
2004-11-01	414	417	412	414	114,000	2,070
2004-10-29	425	430	418	419	174,000	2,095
2004-10-28	440	440	427	433	129,000	2,165
2004-10-27	440	445	433	436	116,000	2,180
2004-10-26	445	448	440	442	82,000	2,210
2004-10-25	449	450	440	445	143,000	2,225
2004-10-22	452	460	449	451	141,000	2,255
2004-10-21	453	470	446	451	126,000	2,255
2004-10-20	467	467	453	453	151,000	2,265
2004-10-19	479	480	462	467	205,000	2,335
2004-10-18	471	474	460	470	205,000	2,350
2004-10-15	451	470	451	462	298,000	2,310
2004-10-14	464	476	450	458	805,000	2,290
2004-10-13	500	501	485	488	343,000	2,440
2004-10-12	480	510	480	500	1,512,000	2,500
2004-10-08	448	487	444	487	1,300,000	2,435
2004-10-07	458	458	441	446	155,000	2,230
2004-10-06	447	458	446	453	285,000	2,265
2004-10-05	458	459	449	451	172,000	2,255
2004-10-04	465	469	450	454	643,000	2,270
2004-10-01	433	470	432	465	894,000	2,325
2004-09-30	437	443	432	434	352,000	2,170
2004-09-29	443	443	435	438	190,000	2,190
2004-09-28	447	448	440	444	218,000	2,220
2004-09-27	449	454	442	452	264,000	2,260
2004-09-24	441	450	441	450	271,000	2,250
2004-09-22	459	459	442	448	437,000	2,240
2004-09-21	428	460	428	454	796,000	2,270
2004-09-17	435	435	425	425	234,000	2,125
2004-09-16	427	438	427	435	195,000	2,175
2004-09-15	439	442	434	434	440,000	2,170
2004-09-14	434	441	431	434	284,000	2,170
2004-09-13	426	438	424	429	194,000	2,145
2004-09-10	427	431	422	425	223,000	2,125
2004-09-09	432	437	428	430	235,000	2,150
2004-09-08	437	441	427	435	365,000	2,175
2004-09-07	447	448	431	432	530,000	2,160
2004-09-06	443	473	433	437	1,642,000	2,185
2004-09-03	403	418	399	418	373,000	2,090
2004-09-02	401	402	394	396	284,000	1,980
2004-09-01	402	405	399	400	213,000	2,000
2004-08-31	403	405	401	404	85,000	2,020
2004-08-30	399	405	399	403	106,000	2,015
2004-08-27	402	406	397	402	172,000	2,010
2004-08-26	408	411	403	403	101,000	2,015
2004-08-25	408	409	404	407	151,000	2,035
2004-08-24	407	408	401	406	175,000	2,030
2004-08-23	406	406	402	403	185,000	2,015
2004-08-20	389	408	389	398	244,000	1,990
2004-08-19	396	396	389	392	191,000	1,960
2004-08-18	399	401	390	396	137,000	1,980
2004-08-17	403	405	396	401	190,000	2,005
2004-08-16	408	410	394	401	176,000	2,005
2004-08-13	418	423	408	413	250,000	2,065
2004-08-12	415	423	407	422	298,000	2,110
2004-08-11	415	419	409	410	340,000	2,050
2004-08-10	416	420	408	414	281,000	2,070
2004-08-09	416	418	412	416	247,000	2,080
2004-08-06	423	435	417	419	309,000	2,095
2004-08-05	425	426	420	423	107,000	2,115
2004-08-04	431	431	414	426	198,000	2,130
2004-08-03	430	435	425	431	264,000	2,155
2004-08-02	427	430	424	428	159,000	2,140
2004-07-30	420	425	420	423	150,000	2,115
2004-07-29	421	425	417	420	171,000	2,100
2004-07-28	416	421	414	421	89,000	2,105
2004-07-27	420	421	414	414	183,000	2,070
2004-07-26	425	445	418	418	460,000	2,090
2004-07-23	423	424	420	424	213,000	2,120
2004-07-22	420	422	416	418	99,000	2,090
2004-07-21	416	425	416	422	138,000	2,110
2004-07-20	412	423	412	419	191,000	2,095
2004-07-16	419	419	410	419	117,000	2,095
2004-07-15	420	421	417	418	206,000	2,090
2004-07-14	424	424	416	418	293,000	2,090
2004-07-13	408	416	404	416	319,000	2,080
2004-07-12	400	403	398	400	257,000	2,000
2004-07-09	383	398	383	394	298,000	1,970
2004-07-08	401	402	390	390	459,000	1,950
2004-07-07	407	410	400	405	196,000	2,025
2004-07-06	408	416	408	409	124,000	2,045
2004-07-05	413	415	404	408	170,000	2,040
2004-07-02	416	423	416	418	191,000	2,090
2004-07-01	420	423	415	420	319,000	2,100
2004-06-30	425	425	418	420	333,000	2,100
2004-06-29	425	427	422	424	278,000	2,120
2004-06-28	426	427	422	425	485,000	2,125
2004-06-25	423	430	419	427	201,000	2,135
2004-06-24	425	427	422	422	188,000	2,110
2004-06-23	428	429	418	420	184,000	2,100
2004-06-22	426	426	420	423	182,000	2,115
2004-06-21	425	442	425	426	222,000	2,130
2004-06-18	420	427	420	424	415,000	2,120
2004-06-17	423	431	422	425	569,000	2,125
2004-06-16	442	444	437	438	233,000	2,190
2004-06-15	448	448	433	435	360,000	2,175
2004-06-14	458	458	448	450	295,000	2,250
2004-06-11	450	462	445	457	406,000	2,285
2004-06-10	441	459	439	449	575,000	2,245
2004-06-09	434	445	429	439	166,000	2,195
2004-06-08	435	439	432	435	236,000	2,175
2004-06-07	423	434	422	430	255,000	2,150
2004-06-04	423	426	422	424	173,000	2,120
2004-06-03	428	428	423	423	273,000	2,115
2004-06-02	418	432	418	425	304,000	2,125
2004-06-01	399	417	399	417	228,000	2,085
2004-05-31	404	407	400	402	124,000	2,010
2004-05-28	398	404	398	403	149,000	2,015
2004-05-27	407	407	401	402	127,000	2,010
2004-05-26	410	411	400	406	146,000	2,030
2004-05-25	408	415	401	408	267,000	2,040
2004-05-24	393	418	393	401	278,000	2,005
2004-05-21	391	395	385	392	155,000	1,960
2004-05-20	397	405	387	388	287,000	1,940
2004-05-19	383	392	375	387	302,000	1,935
2004-05-18	340	384	340	378	657,000	1,890
2004-05-17	380	384	348	351	613,000	1,755
2004-05-14	401	407	389	392	346,000	1,960
2004-05-13	410	411	401	404	434,000	2,020
2004-05-12	395	412	391	404	297,000	2,020
2004-05-11	376	389	370	385	306,000	1,925
2004-05-10	419	423	361	376	747,000	1,880
2004-05-07	413	415	406	407	295,000	2,035
2004-05-06	421	423	408	414	264,000	2,070
2004-04-30	420	420	405	407	767,000	2,035
2004-04-28	436	453	436	437	381,000	2,185
2004-04-27	451	451	440	446	258,000	2,230
2004-04-26	461	461	453	453	302,000	2,265
2004-04-23	457	461	452	458	520,000	2,290
2004-04-22	489	489	464	465	377,000	2,325
2004-04-21	472	491	466	485	693,000	2,425
2004-04-20	462	475	460	465	658,000	2,325
2004-04-19	490	495	456	457	828,000	2,285
2004-04-16	496	502	486	495	418,000	2,475
2004-04-15	519	524	486	497	595,000	2,485
2004-04-14	520	528	513	518	838,000	2,590
2004-04-13	546	547	537	538	939,000	2,690
2004-04-12	519	537	508	527	1,509,000	2,635
2004-04-09	480	523	480	500	2,579,000	2,500
2004-04-08	463	478	462	478	1,188,000	2,390
2004-04-07	436	463	436	455	650,000	2,275
2004-04-06	435	442	435	436	736,000	2,180
2004-04-05	461	467	440	447	984,000	2,235
2004-04-02	471	488	456	461	1,594,000	2,305
2004-04-01	449	477	441	471	1,907,000	2,355
2004-03-31	415	436	415	429	1,227,000	2,145
2004-03-30	405	407	396	404	492,000	2,020
2004-03-29	399	402	390	401	250,000	2,005
2004-03-26	409	409	397	401	474,000	2,005
2004-03-25	394	410	385	399	1,195,000	1,995
2004-03-24	378	392	374	389	736,000	1,945
2004-03-23	373	377	368	373	583,000	1,865
2004-03-22	378	380	372	373	309,000	1,865
2004-03-19	378	380	373	377	502,000	1,885
2004-03-18	375	387	370	385	1,537,000	1,925
2004-03-17	358	374	355	374	1,313,000	1,870
2004-03-16	353	361	351	355	823,000	1,775
2004-03-15	351	352	348	348	331,000	1,740
2004-03-12	347	351	345	347	434,000	1,735
2004-03-11	352	357	346	354	575,000	1,770
2004-03-10	352	357	346	357	710,000	1,785
2004-03-09	337	357	336	350	1,680,000	1,750
2004-03-08	333	339	330	335	354,000	1,675
2004-03-05	335	337	328	332	398,000	1,660
2004-03-04	339	340	333	335	594,000	1,675
2004-03-03	318	343	318	336	1,359,000	1,680
2004-03-02	314	319	311	319	250,000	1,595
2004-03-01	311	312	307	309	472,000	1,545
2004-02-27	305	308	304	307	311,000	1,535
2004-02-26	307	309	303	308	258,000	1,540
2004-02-25	311	311	303	304	269,000	1,520
2004-02-24	316	316	311	311	159,000	1,555
2004-02-23	313	316	310	312	142,000	1,560
2004-02-20	319	320	311	311	206,000	1,555
2004-02-19	320	323	319	319	91,000	1,595
2004-02-18	325	325	319	322	130,000	1,610
2004-02-17	324	326	320	324	141,000	1,620
2004-02-16	322	331	318	321	299,000	1,605
2004-02-13	313	318	312	317	159,000	1,585
2004-02-12	310	314	310	310	68,000	1,550
2004-02-10	311	314	306	310	141,000	1,550
2004-02-09	310	310	305	307	160,000	1,535
2004-02-06	312	312	304	306	150,000	1,530
2004-02-05	305	310	304	308	112,000	1,540
2004-02-04	310	313	307	307	165,000	1,535
2004-02-03	317	318	308	311	137,000	1,555
2004-02-02	306	315	305	313	201,000	1,565
2004-01-30	314	317	313	313	89,000	1,565
2004-01-29	319	319	315	316	153,000	1,580
2004-01-28	319	325	318	322	136,000	1,610
2004-01-27	327	327	320	320	142,000	1,600
2004-01-26	327	332	315	323	342,000	1,615
2004-01-23	323	330	321	325	416,000	1,625
2004-01-22	320	321	315	318	231,000	1,590
2004-01-21	312	318	312	315	187,000	1,575
2004-01-20	317	318	310	311	243,000	1,555
2004-01-19	308	317	308	314	120,000	1,570
2004-01-16	311	313	304	311	214,000	1,555
2004-01-15	323	324	311	312	209,000	1,560
2004-01-14	313	319	312	318	265,000	1,590
2004-01-13	323	326	317	317	244,000	1,585
2004-01-09	320	328	319	328	493,000	1,640
2004-01-08	318	323	314	320	403,000	1,600
2004-01-07	305	320	303	320	594,000	1,600
2004-01-06	313	313	305	308	257,000	1,540
2004-01-05	314	315	309	313	181,000	1,565

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30