1515 日鉄鉱業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 806 | 806 | 790 | 791 | 172,000 | 3,955 |
| 2005-12-29 | 799 | 814 | 799 | 814 | 742,000 | 4,070 |
| 2005-12-28 | 784 | 793 | 780 | 793 | 310,000 | 3,965 |
| 2005-12-27 | 795 | 795 | 778 | 785 | 358,000 | 3,925 |
| 2005-12-26 | 773 | 796 | 773 | 795 | 864,000 | 3,975 |
| 2005-12-22 | 765 | 766 | 759 | 765 | 303,000 | 3,825 |
| 2005-12-21 | 764 | 769 | 760 | 765 | 338,000 | 3,825 |
| 2005-12-20 | 753 | 763 | 750 | 760 | 365,000 | 3,800 |
| 2005-12-19 | 754 | 754 | 741 | 753 | 380,000 | 3,765 |
| 2005-12-16 | 752 | 764 | 736 | 744 | 580,000 | 3,720 |
| 2005-12-15 | 772 | 776 | 756 | 760 | 380,000 | 3,800 |
| 2005-12-14 | 794 | 794 | 770 | 781 | 585,000 | 3,905 |
| 2005-12-13 | 794 | 798 | 766 | 790 | 1,129,000 | 3,950 |
| 2005-12-12 | 759 | 785 | 758 | 785 | 1,185,000 | 3,925 |
| 2005-12-09 | 726 | 753 | 721 | 751 | 617,000 | 3,755 |
| 2005-12-08 | 727 | 731 | 714 | 724 | 446,000 | 3,620 |
| 2005-12-07 | 740 | 742 | 730 | 732 | 531,000 | 3,660 |
| 2005-12-06 | 746 | 747 | 736 | 738 | 704,000 | 3,690 |
| 2005-12-05 | 721 | 750 | 721 | 747 | 806,000 | 3,735 |
| 2005-12-02 | 728 | 729 | 713 | 718 | 553,000 | 3,590 |
| 2005-12-01 | 710 | 723 | 710 | 720 | 277,000 | 3,600 |
| 2005-11-30 | 716 | 717 | 712 | 712 | 284,000 | 3,560 |
| 2005-11-29 | 711 | 721 | 710 | 721 | 353,000 | 3,605 |
| 2005-11-28 | 711 | 718 | 710 | 714 | 298,000 | 3,570 |
| 2005-11-25 | 700 | 727 | 700 | 721 | 521,000 | 3,605 |
| 2005-11-24 | 733 | 733 | 713 | 718 | 795,000 | 3,590 |
| 2005-11-22 | 708 | 739 | 707 | 736 | 1,957,000 | 3,680 |
| 2005-11-21 | 678 | 697 | 671 | 690 | 520,000 | 3,450 |
| 2005-11-18 | 694 | 695 | 675 | 682 | 300,000 | 3,410 |
| 2005-11-17 | 694 | 694 | 686 | 692 | 369,000 | 3,460 |
| 2005-11-16 | 695 | 704 | 679 | 692 | 1,020,000 | 3,460 |
| 2005-11-15 | 667 | 688 | 663 | 686 | 554,000 | 3,430 |
| 2005-11-14 | 662 | 673 | 662 | 670 | 526,000 | 3,350 |
| 2005-11-11 | 677 | 684 | 660 | 672 | 404,000 | 3,360 |
| 2005-11-10 | 691 | 691 | 674 | 679 | 401,000 | 3,395 |
| 2005-11-09 | 682 | 700 | 672 | 691 | 762,000 | 3,455 |
| 2005-11-08 | 686 | 692 | 666 | 685 | 1,419,000 | 3,425 |
| 2005-11-07 | 625 | 686 | 609 | 683 | 1,814,000 | 3,415 |
| 2005-11-04 | 629 | 629 | 619 | 625 | 303,000 | 3,125 |
| 2005-11-02 | 628 | 628 | 615 | 619 | 218,000 | 3,095 |
| 2005-11-01 | 614 | 635 | 610 | 626 | 389,000 | 3,130 |
| 2005-10-31 | 605 | 615 | 604 | 610 | 361,000 | 3,050 |
| 2005-10-28 | 600 | 601 | 594 | 601 | 185,000 | 3,005 |
| 2005-10-27 | 600 | 608 | 596 | 600 | 218,000 | 3,000 |
| 2005-10-26 | 596 | 602 | 591 | 592 | 223,000 | 2,960 |
| 2005-10-25 | 590 | 606 | 585 | 599 | 400,000 | 2,995 |
| 2005-10-24 | 583 | 590 | 583 | 585 | 195,000 | 2,925 |
| 2005-10-21 | 580 | 588 | 579 | 586 | 367,000 | 2,930 |
| 2005-10-20 | 595 | 596 | 588 | 592 | 263,000 | 2,960 |
| 2005-10-19 | 596 | 598 | 577 | 585 | 276,000 | 2,925 |
| 2005-10-18 | 598 | 606 | 591 | 597 | 475,000 | 2,985 |
| 2005-10-17 | 610 | 613 | 598 | 602 | 452,000 | 3,010 |
| 2005-10-14 | 619 | 624 | 603 | 603 | 544,000 | 3,015 |
| 2005-10-13 | 621 | 626 | 611 | 618 | 297,000 | 3,090 |
| 2005-10-12 | 627 | 645 | 621 | 631 | 979,000 | 3,155 |
| 2005-10-11 | 620 | 627 | 613 | 621 | 557,000 | 3,105 |
| 2005-10-07 | 595 | 616 | 592 | 610 | 434,000 | 3,050 |
| 2005-10-06 | 600 | 612 | 599 | 600 | 545,000 | 3,000 |
| 2005-10-05 | 604 | 626 | 597 | 622 | 686,000 | 3,110 |
| 2005-10-04 | 609 | 623 | 601 | 611 | 755,000 | 3,055 |
| 2005-10-03 | 612 | 613 | 580 | 600 | 418,000 | 3,000 |
| 2005-09-30 | 642 | 649 | 612 | 613 | 903,000 | 3,065 |
| 2005-09-29 | 605 | 656 | 599 | 640 | 1,746,000 | 3,200 |
| 2005-09-28 | 593 | 602 | 592 | 595 | 892,000 | 2,975 |
| 2005-09-27 | 587 | 608 | 576 | 592 | 1,477,000 | 2,960 |
| 2005-09-26 | 571 | 578 | 570 | 574 | 627,000 | 2,870 |
| 2005-09-22 | 556 | 572 | 552 | 571 | 582,000 | 2,855 |
| 2005-09-21 | 562 | 568 | 555 | 563 | 679,000 | 2,815 |
| 2005-09-20 | 559 | 570 | 556 | 569 | 936,000 | 2,845 |
| 2005-09-16 | 572 | 573 | 548 | 556 | 891,000 | 2,780 |
| 2005-09-15 | 556 | 568 | 552 | 564 | 1,127,000 | 2,820 |
| 2005-09-14 | 549 | 557 | 548 | 552 | 999,000 | 2,760 |
| 2005-09-13 | 549 | 551 | 542 | 549 | 635,000 | 2,745 |
| 2005-09-12 | 552 | 552 | 542 | 544 | 451,000 | 2,720 |
| 2005-09-09 | 540 | 553 | 537 | 547 | 685,000 | 2,735 |
| 2005-09-08 | 547 | 547 | 535 | 542 | 494,000 | 2,710 |
| 2005-09-07 | 563 | 564 | 546 | 552 | 933,000 | 2,760 |
| 2005-09-06 | 575 | 576 | 562 | 562 | 1,091,000 | 2,810 |
| 2005-09-05 | 571 | 581 | 564 | 570 | 861,000 | 2,850 |
| 2005-09-02 | 588 | 592 | 576 | 581 | 851,000 | 2,905 |
| 2005-09-01 | 586 | 588 | 575 | 584 | 1,538,000 | 2,920 |
| 2005-08-31 | 567 | 594 | 562 | 593 | 2,308,000 | 2,965 |
| 2005-08-30 | 568 | 570 | 550 | 559 | 2,022,000 | 2,795 |
| 2005-08-29 | 558 | 585 | 556 | 580 | 3,544,000 | 2,900 |
| 2005-08-26 | 531 | 547 | 530 | 544 | 631,000 | 2,720 |
| 2005-08-25 | 530 | 538 | 528 | 534 | 527,000 | 2,670 |
| 2005-08-24 | 540 | 541 | 531 | 538 | 688,000 | 2,690 |
| 2005-08-23 | 545 | 545 | 536 | 542 | 812,000 | 2,710 |
| 2005-08-22 | 541 | 550 | 535 | 545 | 1,303,000 | 2,725 |
| 2005-08-19 | 524 | 545 | 523 | 540 | 2,089,000 | 2,700 |
| 2005-08-18 | 517 | 525 | 513 | 518 | 713,000 | 2,590 |
| 2005-08-17 | 510 | 519 | 509 | 513 | 804,000 | 2,565 |
| 2005-08-16 | 500 | 529 | 500 | 520 | 1,456,000 | 2,600 |
| 2005-08-15 | 493 | 500 | 493 | 499 | 327,000 | 2,495 |
| 2005-08-12 | 499 | 499 | 491 | 492 | 366,000 | 2,460 |
| 2005-08-11 | 498 | 499 | 490 | 499 | 713,000 | 2,495 |
| 2005-08-10 | 470 | 510 | 469 | 501 | 1,663,000 | 2,505 |
| 2005-08-09 | 457 | 472 | 455 | 470 | 299,000 | 2,350 |
| 2005-08-08 | 432 | 459 | 427 | 455 | 566,000 | 2,275 |
| 2005-08-05 | 453 | 455 | 437 | 441 | 186,000 | 2,205 |
| 2005-08-04 | 456 | 458 | 453 | 454 | 113,000 | 2,270 |
| 2005-08-03 | 455 | 457 | 451 | 455 | 113,000 | 2,275 |
| 2005-08-02 | 452 | 458 | 452 | 453 | 172,000 | 2,265 |
| 2005-08-01 | 452 | 457 | 448 | 450 | 295,000 | 2,250 |
| 2005-07-29 | 463 | 466 | 460 | 462 | 135,000 | 2,310 |
| 2005-07-28 | 463 | 471 | 463 | 463 | 161,000 | 2,315 |
| 2005-07-27 | 463 | 470 | 460 | 468 | 129,000 | 2,340 |
| 2005-07-26 | 471 | 471 | 464 | 466 | 75,000 | 2,330 |
| 2005-07-25 | 467 | 468 | 464 | 466 | 123,000 | 2,330 |
| 2005-07-22 | 462 | 466 | 462 | 462 | 143,000 | 2,310 |
| 2005-07-21 | 465 | 472 | 465 | 468 | 256,000 | 2,340 |
| 2005-07-20 | 461 | 469 | 460 | 465 | 305,000 | 2,325 |
| 2005-07-19 | 457 | 459 | 454 | 456 | 100,000 | 2,280 |
| 2005-07-15 | 457 | 460 | 451 | 453 | 285,000 | 2,265 |
| 2005-07-14 | 451 | 458 | 451 | 452 | 177,000 | 2,260 |
| 2005-07-13 | 448 | 450 | 443 | 449 | 151,000 | 2,245 |
| 2005-07-12 | 445 | 447 | 441 | 445 | 162,000 | 2,225 |
| 2005-07-11 | 445 | 445 | 442 | 442 | 68,000 | 2,210 |
| 2005-07-08 | 437 | 442 | 437 | 441 | 111,000 | 2,205 |
| 2005-07-07 | 439 | 444 | 437 | 440 | 143,000 | 2,200 |
| 2005-07-06 | 439 | 446 | 438 | 443 | 143,000 | 2,215 |
| 2005-07-05 | 446 | 446 | 438 | 442 | 181,000 | 2,210 |
| 2005-07-04 | 444 | 448 | 434 | 448 | 118,000 | 2,240 |
| 2005-07-01 | 442 | 445 | 441 | 442 | 237,000 | 2,210 |
| 2005-06-30 | 438 | 445 | 438 | 440 | 241,000 | 2,200 |
| 2005-06-29 | 434 | 440 | 431 | 439 | 185,000 | 2,195 |
| 2005-06-28 | 440 | 440 | 432 | 437 | 130,000 | 2,185 |
| 2005-06-27 | 434 | 439 | 433 | 437 | 199,000 | 2,185 |
| 2005-06-24 | 427 | 434 | 427 | 434 | 91,000 | 2,170 |
| 2005-06-23 | 429 | 436 | 429 | 429 | 260,000 | 2,145 |
| 2005-06-22 | 438 | 438 | 428 | 433 | 326,000 | 2,165 |
| 2005-06-21 | 443 | 447 | 439 | 441 | 132,000 | 2,205 |
| 2005-06-20 | 452 | 452 | 445 | 448 | 193,000 | 2,240 |
| 2005-06-17 | 447 | 451 | 443 | 450 | 139,000 | 2,250 |
| 2005-06-16 | 436 | 444 | 436 | 442 | 200,000 | 2,210 |
| 2005-06-15 | 438 | 443 | 435 | 440 | 179,000 | 2,200 |
| 2005-06-14 | 443 | 443 | 439 | 440 | 70,000 | 2,200 |
| 2005-06-13 | 447 | 450 | 444 | 445 | 63,000 | 2,225 |
| 2005-06-10 | 439 | 452 | 439 | 451 | 195,000 | 2,255 |
| 2005-06-09 | 445 | 447 | 443 | 445 | 127,000 | 2,225 |
| 2005-06-08 | 451 | 451 | 445 | 446 | 136,000 | 2,230 |
| 2005-06-07 | 448 | 452 | 444 | 452 | 335,000 | 2,260 |
| 2005-06-06 | 420 | 452 | 420 | 445 | 486,000 | 2,225 |
| 2005-06-03 | 424 | 426 | 416 | 419 | 244,000 | 2,095 |
| 2005-06-02 | 435 | 442 | 430 | 430 | 174,000 | 2,150 |
| 2005-06-01 | 431 | 440 | 430 | 435 | 140,000 | 2,175 |
| 2005-05-31 | 428 | 440 | 425 | 438 | 173,000 | 2,190 |
| 2005-05-30 | 421 | 428 | 418 | 426 | 132,000 | 2,130 |
| 2005-05-27 | 410 | 417 | 408 | 417 | 116,000 | 2,085 |
| 2005-05-26 | 403 | 410 | 403 | 405 | 127,000 | 2,025 |
| 2005-05-25 | 416 | 416 | 405 | 407 | 133,000 | 2,035 |
| 2005-05-24 | 421 | 422 | 413 | 415 | 110,000 | 2,075 |
| 2005-05-23 | 421 | 422 | 415 | 416 | 87,000 | 2,080 |
| 2005-05-20 | 422 | 428 | 420 | 422 | 110,000 | 2,110 |
| 2005-05-19 | 415 | 423 | 412 | 422 | 166,000 | 2,110 |
| 2005-05-18 | 414 | 417 | 401 | 414 | 193,000 | 2,070 |
| 2005-05-17 | 425 | 437 | 408 | 419 | 303,000 | 2,095 |
| 2005-05-16 | 443 | 445 | 422 | 427 | 158,000 | 2,135 |
| 2005-05-13 | 448 | 450 | 440 | 441 | 204,000 | 2,205 |
| 2005-05-12 | 463 | 463 | 451 | 451 | 131,000 | 2,255 |
| 2005-05-11 | 464 | 464 | 457 | 459 | 80,000 | 2,295 |
| 2005-05-10 | 466 | 466 | 464 | 466 | 174,000 | 2,330 |
| 2005-05-09 | 459 | 466 | 455 | 463 | 213,000 | 2,315 |
| 2005-05-06 | 449 | 457 | 449 | 454 | 93,000 | 2,270 |
| 2005-05-02 | 453 | 455 | 450 | 450 | 116,000 | 2,250 |
| 2005-04-28 | 454 | 457 | 453 | 454 | 91,000 | 2,270 |
| 2005-04-27 | 455 | 456 | 454 | 456 | 65,000 | 2,280 |
| 2005-04-26 | 458 | 463 | 455 | 459 | 114,000 | 2,295 |
| 2005-04-25 | 458 | 462 | 452 | 456 | 209,000 | 2,280 |
| 2005-04-22 | 451 | 457 | 448 | 456 | 193,000 | 2,280 |
| 2005-04-21 | 437 | 446 | 433 | 444 | 156,000 | 2,220 |
| 2005-04-20 | 453 | 458 | 441 | 445 | 251,000 | 2,225 |
| 2005-04-19 | 428 | 444 | 428 | 438 | 198,000 | 2,190 |
| 2005-04-18 | 423 | 429 | 423 | 424 | 372,000 | 2,120 |
| 2005-04-15 | 457 | 457 | 441 | 450 | 311,000 | 2,250 |
| 2005-04-14 | 462 | 470 | 458 | 465 | 442,000 | 2,325 |
| 2005-04-13 | 460 | 469 | 460 | 467 | 201,000 | 2,335 |
| 2005-04-12 | 463 | 469 | 459 | 465 | 145,000 | 2,325 |
| 2005-04-11 | 470 | 471 | 465 | 468 | 149,000 | 2,340 |
| 2005-04-08 | 477 | 480 | 474 | 478 | 252,000 | 2,390 |
| 2005-04-07 | 477 | 479 | 473 | 476 | 289,000 | 2,380 |
| 2005-04-06 | 477 | 477 | 472 | 475 | 285,000 | 2,375 |
| 2005-04-05 | 466 | 474 | 464 | 474 | 371,000 | 2,370 |
| 2005-04-04 | 467 | 467 | 455 | 465 | 396,000 | 2,325 |
| 2005-04-01 | 452 | 467 | 445 | 466 | 349,000 | 2,330 |
| 2005-03-31 | 437 | 447 | 432 | 445 | 373,000 | 2,225 |
| 2005-03-30 | 450 | 452 | 433 | 436 | 337,000 | 2,180 |
| 2005-03-29 | 468 | 468 | 446 | 452 | 277,000 | 2,260 |
| 2005-03-28 | 461 | 472 | 461 | 469 | 227,000 | 2,345 |
| 2005-03-25 | 473 | 475 | 468 | 474 | 164,000 | 2,370 |
| 2005-03-24 | 476 | 480 | 459 | 474 | 457,000 | 2,370 |
| 2005-03-23 | 489 | 490 | 479 | 483 | 252,000 | 2,415 |
| 2005-03-22 | 492 | 498 | 490 | 490 | 288,000 | 2,450 |
| 2005-03-18 | 492 | 496 | 486 | 495 | 316,000 | 2,475 |
| 2005-03-17 | 496 | 498 | 490 | 494 | 234,000 | 2,470 |
| 2005-03-16 | 493 | 500 | 493 | 499 | 262,000 | 2,495 |
| 2005-03-15 | 503 | 506 | 496 | 500 | 478,000 | 2,500 |
| 2005-03-14 | 500 | 501 | 492 | 500 | 474,000 | 2,500 |
| 2005-03-11 | 503 | 508 | 491 | 496 | 684,000 | 2,480 |
| 2005-03-10 | 496 | 508 | 495 | 500 | 911,000 | 2,500 |
| 2005-03-09 | 486 | 496 | 486 | 493 | 439,000 | 2,465 |
| 2005-03-08 | 492 | 497 | 485 | 487 | 471,000 | 2,435 |
| 2005-03-07 | 499 | 502 | 493 | 497 | 1,723,000 | 2,485 |
| 2005-03-04 | 480 | 492 | 475 | 489 | 956,000 | 2,445 |
| 2005-03-03 | 468 | 484 | 465 | 475 | 933,000 | 2,375 |
| 2005-03-02 | 469 | 470 | 461 | 463 | 456,000 | 2,315 |
| 2005-03-01 | 460 | 469 | 460 | 467 | 633,000 | 2,335 |
| 2005-02-28 | 449 | 467 | 449 | 459 | 555,000 | 2,295 |
| 2005-02-25 | 445 | 449 | 444 | 448 | 246,000 | 2,240 |
| 2005-02-24 | 453 | 453 | 446 | 449 | 254,000 | 2,245 |
| 2005-02-23 | 451 | 453 | 448 | 449 | 359,000 | 2,245 |
| 2005-02-22 | 454 | 455 | 446 | 448 | 355,000 | 2,240 |
| 2005-02-21 | 450 | 455 | 449 | 451 | 208,000 | 2,255 |
| 2005-02-18 | 447 | 450 | 442 | 446 | 202,000 | 2,230 |
| 2005-02-17 | 437 | 448 | 437 | 447 | 156,000 | 2,235 |
| 2005-02-16 | 447 | 448 | 439 | 441 | 165,000 | 2,205 |
| 2005-02-15 | 455 | 455 | 445 | 449 | 124,000 | 2,245 |
| 2005-02-14 | 454 | 460 | 449 | 453 | 197,000 | 2,265 |
| 2005-02-10 | 455 | 457 | 450 | 451 | 146,000 | 2,255 |
| 2005-02-09 | 464 | 464 | 453 | 454 | 134,000 | 2,270 |
| 2005-02-08 | 453 | 464 | 451 | 461 | 300,000 | 2,305 |
| 2005-02-07 | 450 | 456 | 449 | 453 | 197,000 | 2,265 |
| 2005-02-04 | 452 | 453 | 445 | 447 | 261,000 | 2,235 |
| 2005-02-03 | 449 | 453 | 444 | 451 | 396,000 | 2,255 |
| 2005-02-02 | 446 | 451 | 440 | 448 | 347,000 | 2,240 |
| 2005-02-01 | 444 | 445 | 438 | 439 | 195,000 | 2,195 |
| 2005-01-31 | 443 | 448 | 442 | 444 | 186,000 | 2,220 |
| 2005-01-28 | 448 | 448 | 437 | 443 | 508,000 | 2,215 |
| 2005-01-27 | 463 | 474 | 452 | 455 | 1,236,000 | 2,275 |
| 2005-01-26 | 428 | 444 | 428 | 438 | 605,000 | 2,190 |
| 2005-01-25 | 422 | 428 | 421 | 425 | 161,000 | 2,125 |
| 2005-01-24 | 412 | 422 | 412 | 421 | 181,000 | 2,105 |
| 2005-01-21 | 412 | 420 | 408 | 417 | 127,000 | 2,085 |
| 2005-01-20 | 421 | 422 | 413 | 417 | 213,000 | 2,085 |
| 2005-01-19 | 429 | 430 | 424 | 426 | 155,000 | 2,130 |
| 2005-01-18 | 433 | 433 | 423 | 425 | 120,000 | 2,125 |
| 2005-01-17 | 423 | 432 | 419 | 430 | 265,000 | 2,150 |
| 2005-01-14 | 416 | 424 | 412 | 420 | 228,000 | 2,100 |
| 2005-01-13 | 427 | 427 | 416 | 417 | 163,000 | 2,085 |
| 2005-01-12 | 418 | 425 | 418 | 423 | 295,000 | 2,115 |
| 2005-01-11 | 416 | 418 | 412 | 417 | 164,000 | 2,085 |
| 2005-01-07 | 412 | 417 | 410 | 413 | 296,000 | 2,065 |
| 2005-01-06 | 399 | 408 | 399 | 407 | 208,000 | 2,035 |
| 2005-01-05 | 399 | 405 | 399 | 399 | 183,000 | 1,995 |
| 2005-01-04 | 400 | 402 | 399 | 401 | 92,000 | 2,005 |
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
