1515 日鉄鉱業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 900 | 907 | 897 | 905 | 68,000 | 4,525 |
| 2006-12-28 | 910 | 910 | 896 | 904 | 249,000 | 4,520 |
| 2006-12-27 | 923 | 923 | 894 | 905 | 244,000 | 4,525 |
| 2006-12-26 | 886 | 915 | 880 | 913 | 365,000 | 4,565 |
| 2006-12-25 | 894 | 894 | 883 | 886 | 207,000 | 4,430 |
| 2006-12-22 | 896 | 897 | 884 | 888 | 301,000 | 4,440 |
| 2006-12-21 | 910 | 910 | 895 | 898 | 354,000 | 4,490 |
| 2006-12-20 | 901 | 914 | 901 | 912 | 217,000 | 4,560 |
| 2006-12-19 | 920 | 920 | 898 | 902 | 247,000 | 4,510 |
| 2006-12-18 | 930 | 930 | 918 | 920 | 188,000 | 4,600 |
| 2006-12-15 | 929 | 932 | 916 | 923 | 381,000 | 4,615 |
| 2006-12-14 | 931 | 934 | 925 | 926 | 288,000 | 4,630 |
| 2006-12-13 | 924 | 933 | 924 | 933 | 195,000 | 4,665 |
| 2006-12-12 | 930 | 942 | 924 | 925 | 280,000 | 4,625 |
| 2006-12-11 | 916 | 929 | 916 | 924 | 259,000 | 4,620 |
| 2006-12-08 | 922 | 935 | 917 | 921 | 338,000 | 4,605 |
| 2006-12-07 | 936 | 937 | 921 | 922 | 219,000 | 4,610 |
| 2006-12-06 | 923 | 937 | 923 | 930 | 223,000 | 4,650 |
| 2006-12-05 | 950 | 950 | 919 | 919 | 348,000 | 4,595 |
| 2006-12-04 | 937 | 945 | 926 | 943 | 443,000 | 4,715 |
| 2006-12-01 | 936 | 936 | 924 | 929 | 475,000 | 4,645 |
| 2006-11-30 | 920 | 935 | 916 | 926 | 1,004,000 | 4,630 |
| 2006-11-29 | 899 | 901 | 887 | 901 | 257,000 | 4,505 |
| 2006-11-28 | 875 | 892 | 870 | 889 | 308,000 | 4,445 |
| 2006-11-27 | 849 | 877 | 849 | 876 | 606,000 | 4,380 |
| 2006-11-24 | 894 | 894 | 865 | 879 | 578,000 | 4,395 |
| 2006-11-22 | 880 | 893 | 876 | 893 | 392,000 | 4,465 |
| 2006-11-21 | 888 | 896 | 878 | 880 | 514,000 | 4,400 |
| 2006-11-20 | 897 | 899 | 878 | 879 | 439,000 | 4,395 |
| 2006-11-17 | 918 | 918 | 887 | 897 | 465,000 | 4,485 |
| 2006-11-16 | 906 | 920 | 898 | 911 | 317,000 | 4,555 |
| 2006-11-15 | 891 | 927 | 891 | 908 | 911,000 | 4,540 |
| 2006-11-14 | 905 | 906 | 870 | 886 | 959,000 | 4,430 |
| 2006-11-13 | 946 | 946 | 901 | 904 | 664,000 | 4,520 |
| 2006-11-10 | 937 | 953 | 933 | 947 | 760,000 | 4,735 |
| 2006-11-09 | 935 | 947 | 922 | 936 | 1,354,000 | 4,680 |
| 2006-11-08 | 910 | 920 | 892 | 895 | 153,000 | 4,475 |
| 2006-11-07 | 918 | 920 | 906 | 909 | 146,000 | 4,545 |
| 2006-11-06 | 912 | 917 | 908 | 915 | 204,000 | 4,575 |
| 2006-11-02 | 916 | 924 | 909 | 915 | 157,000 | 4,575 |
| 2006-11-01 | 919 | 925 | 914 | 922 | 207,000 | 4,610 |
| 2006-10-31 | 920 | 928 | 917 | 922 | 142,000 | 4,610 |
| 2006-10-30 | 938 | 938 | 912 | 913 | 247,000 | 4,565 |
| 2006-10-27 | 938 | 942 | 932 | 941 | 200,000 | 4,705 |
| 2006-10-26 | 929 | 945 | 928 | 942 | 239,000 | 4,710 |
| 2006-10-25 | 930 | 937 | 929 | 934 | 233,000 | 4,670 |
| 2006-10-24 | 907 | 928 | 907 | 922 | 489,000 | 4,610 |
| 2006-10-23 | 926 | 937 | 921 | 927 | 253,000 | 4,635 |
| 2006-10-20 | 947 | 947 | 933 | 936 | 235,000 | 4,680 |
| 2006-10-19 | 947 | 958 | 941 | 946 | 359,000 | 4,730 |
| 2006-10-18 | 941 | 949 | 933 | 937 | 269,000 | 4,685 |
| 2006-10-17 | 940 | 955 | 938 | 950 | 371,000 | 4,750 |
| 2006-10-16 | 926 | 941 | 916 | 933 | 334,000 | 4,665 |
| 2006-10-13 | 916 | 927 | 899 | 925 | 308,000 | 4,625 |
| 2006-10-12 | 881 | 889 | 870 | 886 | 487,000 | 4,430 |
| 2006-10-11 | 925 | 930 | 880 | 880 | 297,000 | 4,400 |
| 2006-10-10 | 911 | 934 | 906 | 925 | 419,000 | 4,625 |
| 2006-10-06 | 920 | 927 | 904 | 904 | 246,000 | 4,520 |
| 2006-10-05 | 932 | 932 | 917 | 924 | 223,000 | 4,620 |
| 2006-10-04 | 935 | 936 | 911 | 912 | 859,000 | 4,560 |
| 2006-10-03 | 944 | 944 | 926 | 927 | 313,000 | 4,635 |
| 2006-10-02 | 936 | 944 | 924 | 943 | 320,000 | 4,715 |
| 2006-09-29 | 918 | 929 | 917 | 926 | 562,000 | 4,630 |
| 2006-09-28 | 910 | 920 | 905 | 913 | 481,000 | 4,565 |
| 2006-09-27 | 875 | 905 | 875 | 903 | 608,000 | 4,515 |
| 2006-09-26 | 894 | 899 | 873 | 874 | 327,000 | 4,370 |
| 2006-09-25 | 900 | 909 | 890 | 901 | 424,000 | 4,505 |
| 2006-09-22 | 905 | 923 | 891 | 906 | 790,000 | 4,530 |
| 2006-09-21 | 908 | 910 | 885 | 905 | 536,000 | 4,525 |
| 2006-09-20 | 888 | 902 | 886 | 900 | 526,000 | 4,500 |
| 2006-09-19 | 908 | 910 | 890 | 898 | 621,000 | 4,490 |
| 2006-09-15 | 851 | 884 | 835 | 879 | 970,000 | 4,395 |
| 2006-09-14 | 860 | 892 | 852 | 870 | 1,793,000 | 4,350 |
| 2006-09-13 | 895 | 900 | 858 | 870 | 1,661,000 | 4,350 |
| 2006-09-12 | 954 | 954 | 932 | 935 | 666,000 | 4,675 |
| 2006-09-11 | 994 | 994 | 954 | 954 | 712,000 | 4,770 |
| 2006-09-08 | 934 | 995 | 932 | 984 | 1,075,000 | 4,920 |
| 2006-09-07 | 981 | 983 | 941 | 944 | 1,148,000 | 4,720 |
| 2006-09-06 | 986 | 1,003 | 980 | 986 | 742,000 | 4,930 |
| 2006-09-05 | 973 | 992 | 966 | 987 | 573,000 | 4,935 |
| 2006-09-04 | 962 | 975 | 962 | 964 | 429,000 | 4,820 |
| 2006-09-01 | 937 | 957 | 936 | 956 | 937,000 | 4,780 |
| 2006-08-31 | 926 | 955 | 923 | 947 | 1,124,000 | 4,735 |
| 2006-08-30 | 919 | 928 | 917 | 926 | 502,000 | 4,630 |
| 2006-08-29 | 925 | 925 | 908 | 918 | 360,000 | 4,590 |
| 2006-08-28 | 928 | 930 | 918 | 925 | 767,000 | 4,625 |
| 2006-08-25 | 895 | 915 | 887 | 907 | 812,000 | 4,535 |
| 2006-08-24 | 905 | 909 | 879 | 892 | 1,562,000 | 4,460 |
| 2006-08-23 | 917 | 936 | 917 | 925 | 740,000 | 4,625 |
| 2006-08-22 | 885 | 922 | 880 | 913 | 943,000 | 4,565 |
| 2006-08-21 | 894 | 898 | 870 | 875 | 898,000 | 4,375 |
| 2006-08-18 | 935 | 937 | 904 | 914 | 1,099,000 | 4,570 |
| 2006-08-17 | 907 | 937 | 907 | 929 | 909,000 | 4,645 |
| 2006-08-16 | 915 | 919 | 904 | 908 | 365,000 | 4,540 |
| 2006-08-15 | 898 | 910 | 894 | 905 | 697,000 | 4,525 |
| 2006-08-14 | 887 | 902 | 886 | 889 | 347,000 | 4,445 |
| 2006-08-11 | 899 | 899 | 872 | 880 | 741,000 | 4,400 |
| 2006-08-10 | 880 | 930 | 880 | 899 | 1,114,000 | 4,495 |
| 2006-08-09 | 861 | 878 | 848 | 878 | 391,000 | 4,390 |
| 2006-08-08 | 855 | 867 | 850 | 862 | 266,000 | 4,310 |
| 2006-08-07 | 853 | 864 | 849 | 863 | 505,000 | 4,315 |
| 2006-08-04 | 855 | 864 | 844 | 853 | 470,000 | 4,265 |
| 2006-08-03 | 855 | 867 | 850 | 854 | 313,000 | 4,270 |
| 2006-08-02 | 843 | 849 | 832 | 845 | 177,000 | 4,225 |
| 2006-08-01 | 815 | 845 | 805 | 845 | 321,000 | 4,225 |
| 2006-07-31 | 822 | 830 | 816 | 820 | 338,000 | 4,100 |
| 2006-07-28 | 785 | 810 | 779 | 806 | 462,000 | 4,030 |
| 2006-07-27 | 755 | 778 | 754 | 775 | 656,000 | 3,875 |
| 2006-07-26 | 762 | 762 | 741 | 750 | 277,000 | 3,750 |
| 2006-07-25 | 787 | 788 | 753 | 762 | 517,000 | 3,810 |
| 2006-07-24 | 731 | 743 | 724 | 737 | 285,000 | 3,685 |
| 2006-07-21 | 755 | 755 | 740 | 751 | 288,000 | 3,755 |
| 2006-07-20 | 769 | 780 | 751 | 775 | 433,000 | 3,875 |
| 2006-07-19 | 718 | 740 | 700 | 729 | 468,000 | 3,645 |
| 2006-07-18 | 780 | 783 | 722 | 722 | 735,000 | 3,610 |
| 2006-07-14 | 803 | 816 | 797 | 800 | 289,000 | 4,000 |
| 2006-07-13 | 808 | 826 | 808 | 819 | 243,000 | 4,095 |
| 2006-07-12 | 828 | 835 | 820 | 823 | 363,000 | 4,115 |
| 2006-07-11 | 834 | 836 | 811 | 820 | 255,000 | 4,100 |
| 2006-07-10 | 805 | 850 | 795 | 847 | 695,000 | 4,235 |
| 2006-07-07 | 839 | 839 | 816 | 819 | 357,000 | 4,095 |
| 2006-07-06 | 827 | 849 | 827 | 838 | 524,000 | 4,190 |
| 2006-07-05 | 819 | 841 | 819 | 837 | 452,000 | 4,185 |
| 2006-07-04 | 850 | 850 | 819 | 829 | 657,000 | 4,145 |
| 2006-07-03 | 830 | 846 | 824 | 840 | 933,000 | 4,200 |
| 2006-06-30 | 804 | 820 | 794 | 815 | 998,000 | 4,075 |
| 2006-06-29 | 751 | 760 | 751 | 754 | 216,000 | 3,770 |
| 2006-06-28 | 743 | 759 | 737 | 744 | 359,000 | 3,720 |
| 2006-06-27 | 749 | 766 | 744 | 754 | 408,000 | 3,770 |
| 2006-06-26 | 724 | 735 | 721 | 731 | 220,000 | 3,655 |
| 2006-06-23 | 719 | 720 | 707 | 716 | 262,000 | 3,580 |
| 2006-06-22 | 716 | 730 | 711 | 729 | 476,000 | 3,645 |
| 2006-06-21 | 718 | 728 | 688 | 701 | 1,038,000 | 3,505 |
| 2006-06-20 | 715 | 744 | 713 | 717 | 456,000 | 3,585 |
| 2006-06-19 | 757 | 765 | 723 | 733 | 741,000 | 3,665 |
| 2006-06-16 | 742 | 770 | 732 | 745 | 1,218,000 | 3,725 |
| 2006-06-15 | 703 | 715 | 676 | 692 | 764,000 | 3,460 |
| 2006-06-14 | 660 | 689 | 651 | 673 | 1,693,000 | 3,365 |
| 2006-06-13 | 719 | 723 | 680 | 680 | 591,000 | 3,400 |
| 2006-06-12 | 730 | 768 | 720 | 726 | 680,000 | 3,630 |
| 2006-06-09 | 730 | 777 | 680 | 734 | 1,154,000 | 3,670 |
| 2006-06-08 | 738 | 742 | 703 | 713 | 492,000 | 3,565 |
| 2006-06-07 | 783 | 791 | 756 | 758 | 489,000 | 3,790 |
| 2006-06-06 | 809 | 816 | 770 | 793 | 451,000 | 3,965 |
| 2006-06-05 | 838 | 846 | 805 | 819 | 505,000 | 4,095 |
| 2006-06-02 | 830 | 840 | 771 | 836 | 678,000 | 4,180 |
| 2006-06-01 | 861 | 868 | 805 | 820 | 461,000 | 4,100 |
| 2006-05-31 | 872 | 877 | 855 | 860 | 344,000 | 4,300 |
| 2006-05-30 | 875 | 880 | 868 | 874 | 179,000 | 4,370 |
| 2006-05-29 | 873 | 888 | 873 | 875 | 254,000 | 4,375 |
| 2006-05-26 | 859 | 873 | 859 | 866 | 209,000 | 4,330 |
| 2006-05-25 | 859 | 866 | 846 | 858 | 377,000 | 4,290 |
| 2006-05-24 | 851 | 872 | 832 | 849 | 478,000 | 4,245 |
| 2006-05-23 | 849 | 850 | 805 | 826 | 335,000 | 4,130 |
| 2006-05-22 | 890 | 900 | 855 | 860 | 520,000 | 4,300 |
| 2006-05-19 | 858 | 875 | 849 | 873 | 588,000 | 4,365 |
| 2006-05-18 | 880 | 881 | 850 | 866 | 563,000 | 4,330 |
| 2006-05-17 | 900 | 916 | 870 | 898 | 1,045,000 | 4,490 |
| 2006-05-16 | 983 | 983 | 893 | 900 | 1,289,000 | 4,500 |
| 2006-05-15 | 1,001 | 1,006 | 985 | 993 | 392,000 | 4,965 |
| 2006-05-12 | 977 | 1,009 | 968 | 1,007 | 481,000 | 5,035 |
| 2006-05-11 | 1,000 | 1,013 | 993 | 1,007 | 358,000 | 5,035 |
| 2006-05-10 | 1,003 | 1,016 | 993 | 1,003 | 759,000 | 5,015 |
| 2006-05-09 | 982 | 1,026 | 971 | 1,020 | 1,085,000 | 5,100 |
| 2006-05-08 | 980 | 980 | 969 | 978 | 291,000 | 4,890 |
| 2006-05-02 | 947 | 959 | 939 | 958 | 209,000 | 4,790 |
| 2006-05-01 | 960 | 960 | 940 | 947 | 160,000 | 4,735 |
| 2006-04-28 | 958 | 958 | 938 | 950 | 182,000 | 4,750 |
| 2006-04-27 | 946 | 971 | 946 | 958 | 185,000 | 4,790 |
| 2006-04-26 | 953 | 958 | 942 | 945 | 204,000 | 4,725 |
| 2006-04-25 | 941 | 960 | 935 | 960 | 241,000 | 4,800 |
| 2006-04-24 | 970 | 972 | 949 | 960 | 423,000 | 4,800 |
| 2006-04-21 | 982 | 992 | 966 | 975 | 444,000 | 4,875 |
| 2006-04-20 | 1,001 | 1,008 | 971 | 1,000 | 872,000 | 5,000 |
| 2006-04-19 | 1,000 | 1,030 | 994 | 1,011 | 955,000 | 5,055 |
| 2006-04-18 | 925 | 984 | 925 | 980 | 581,000 | 4,900 |
| 2006-04-17 | 951 | 967 | 929 | 933 | 249,000 | 4,665 |
| 2006-04-14 | 976 | 976 | 952 | 957 | 118,000 | 4,785 |
| 2006-04-13 | 978 | 979 | 955 | 967 | 129,000 | 4,835 |
| 2006-04-12 | 999 | 999 | 959 | 968 | 472,000 | 4,840 |
| 2006-04-11 | 982 | 998 | 972 | 998 | 367,000 | 4,990 |
| 2006-04-10 | 980 | 992 | 966 | 992 | 270,000 | 4,960 |
| 2006-04-07 | 975 | 989 | 965 | 980 | 389,000 | 4,900 |
| 2006-04-06 | 950 | 991 | 943 | 981 | 557,000 | 4,905 |
| 2006-04-05 | 980 | 997 | 950 | 957 | 406,000 | 4,785 |
| 2006-04-04 | 1,010 | 1,010 | 962 | 977 | 543,000 | 4,885 |
| 2006-04-03 | 984 | 1,016 | 981 | 1,004 | 569,000 | 5,020 |
| 2006-03-31 | 942 | 987 | 942 | 975 | 705,000 | 4,875 |
| 2006-03-30 | 952 | 956 | 934 | 943 | 400,000 | 4,715 |
| 2006-03-29 | 964 | 964 | 940 | 952 | 454,000 | 4,760 |
| 2006-03-28 | 931 | 963 | 931 | 961 | 316,000 | 4,805 |
| 2006-03-27 | 924 | 947 | 922 | 944 | 474,000 | 4,720 |
| 2006-03-24 | 911 | 927 | 900 | 904 | 328,000 | 4,520 |
| 2006-03-23 | 924 | 937 | 887 | 910 | 934,000 | 4,550 |
| 2006-03-22 | 849 | 898 | 840 | 894 | 933,000 | 4,470 |
| 2006-03-20 | 821 | 837 | 820 | 830 | 161,000 | 4,150 |
| 2006-03-17 | 825 | 834 | 815 | 822 | 218,000 | 4,110 |
| 2006-03-16 | 844 | 849 | 814 | 829 | 386,000 | 4,145 |
| 2006-03-15 | 853 | 864 | 851 | 851 | 198,000 | 4,255 |
| 2006-03-14 | 875 | 877 | 848 | 856 | 172,000 | 4,280 |
| 2006-03-13 | 867 | 876 | 856 | 867 | 272,000 | 4,335 |
| 2006-03-10 | 817 | 855 | 816 | 840 | 474,000 | 4,200 |
| 2006-03-09 | 801 | 833 | 801 | 815 | 318,000 | 4,075 |
| 2006-03-08 | 811 | 825 | 795 | 810 | 302,000 | 4,050 |
| 2006-03-07 | 817 | 835 | 806 | 819 | 308,000 | 4,095 |
| 2006-03-06 | 825 | 839 | 806 | 827 | 327,000 | 4,135 |
| 2006-03-03 | 824 | 855 | 819 | 833 | 500,000 | 4,165 |
| 2006-03-02 | 849 | 875 | 832 | 844 | 926,000 | 4,220 |
| 2006-03-01 | 852 | 859 | 838 | 848 | 330,000 | 4,240 |
| 2006-02-28 | 846 | 887 | 846 | 868 | 788,000 | 4,340 |
| 2006-02-27 | 880 | 884 | 844 | 845 | 704,000 | 4,225 |
| 2006-02-24 | 880 | 882 | 863 | 882 | 361,000 | 4,410 |
| 2006-02-23 | 892 | 896 | 865 | 886 | 569,000 | 4,430 |
| 2006-02-22 | 813 | 860 | 803 | 852 | 651,000 | 4,260 |
| 2006-02-21 | 766 | 830 | 766 | 803 | 831,000 | 4,015 |
| 2006-02-20 | 771 | 800 | 753 | 776 | 1,013,000 | 3,880 |
| 2006-02-17 | 862 | 872 | 813 | 821 | 502,000 | 4,105 |
| 2006-02-16 | 863 | 875 | 851 | 859 | 403,000 | 4,295 |
| 2006-02-15 | 920 | 920 | 878 | 883 | 650,000 | 4,415 |
| 2006-02-14 | 855 | 910 | 833 | 909 | 869,000 | 4,545 |
| 2006-02-13 | 941 | 951 | 868 | 880 | 840,000 | 4,400 |
| 2006-02-10 | 1,006 | 1,013 | 948 | 961 | 710,000 | 4,805 |
| 2006-02-09 | 1,024 | 1,035 | 971 | 1,000 | 974,000 | 5,000 |
| 2006-02-08 | 1,029 | 1,052 | 992 | 999 | 1,261,000 | 4,995 |
| 2006-02-07 | 1,100 | 1,106 | 1,061 | 1,069 | 1,383,000 | 5,345 |
| 2006-02-06 | 1,134 | 1,149 | 1,073 | 1,120 | 2,644,000 | 5,600 |
| 2006-02-03 | 984 | 1,054 | 974 | 1,054 | 1,715,000 | 5,270 |
| 2006-02-02 | 936 | 968 | 931 | 954 | 669,000 | 4,770 |
| 2006-02-01 | 900 | 921 | 900 | 916 | 350,000 | 4,580 |
| 2006-01-31 | 890 | 909 | 889 | 898 | 239,000 | 4,490 |
| 2006-01-30 | 884 | 909 | 884 | 885 | 387,000 | 4,425 |
| 2006-01-27 | 886 | 889 | 872 | 879 | 165,000 | 4,395 |
| 2006-01-26 | 889 | 898 | 867 | 876 | 292,000 | 4,380 |
| 2006-01-25 | 858 | 889 | 847 | 879 | 387,000 | 4,395 |
| 2006-01-24 | 821 | 844 | 821 | 836 | 253,000 | 4,180 |
| 2006-01-23 | 819 | 857 | 813 | 814 | 286,000 | 4,070 |
| 2006-01-20 | 905 | 905 | 811 | 849 | 369,000 | 4,245 |
| 2006-01-19 | 810 | 888 | 810 | 865 | 660,000 | 4,325 |
| 2006-01-18 | 904 | 913 | 801 | 820 | 616,000 | 4,100 |
| 2006-01-17 | 914 | 945 | 900 | 901 | 844,000 | 4,505 |
| 2006-01-16 | 884 | 923 | 881 | 906 | 637,000 | 4,530 |
| 2006-01-13 | 888 | 893 | 881 | 881 | 476,000 | 4,405 |
| 2006-01-12 | 847 | 907 | 843 | 896 | 1,354,000 | 4,480 |
| 2006-01-11 | 840 | 855 | 834 | 845 | 1,087,000 | 4,225 |
| 2006-01-10 | 808 | 858 | 808 | 833 | 1,258,000 | 4,165 |
| 2006-01-06 | 804 | 806 | 795 | 802 | 469,000 | 4,010 |
| 2006-01-05 | 808 | 808 | 795 | 799 | 207,000 | 3,995 |
| 2006-01-04 | 796 | 806 | 796 | 801 | 165,000 | 4,005 |
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
