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
2006-12-2990090789790568,0004,525
2006-12-28910910896904249,0004,520
2006-12-27923923894905244,0004,525
2006-12-26886915880913365,0004,565
2006-12-25894894883886207,0004,430
2006-12-22896897884888301,0004,440
2006-12-21910910895898354,0004,490
2006-12-20901914901912217,0004,560
2006-12-19920920898902247,0004,510
2006-12-18930930918920188,0004,600
2006-12-15929932916923381,0004,615
2006-12-14931934925926288,0004,630
2006-12-13924933924933195,0004,665
2006-12-12930942924925280,0004,625
2006-12-11916929916924259,0004,620
2006-12-08922935917921338,0004,605
2006-12-07936937921922219,0004,610
2006-12-06923937923930223,0004,650
2006-12-05950950919919348,0004,595
2006-12-04937945926943443,0004,715
2006-12-01936936924929475,0004,645
2006-11-309209359169261,004,0004,630
2006-11-29899901887901257,0004,505
2006-11-28875892870889308,0004,445
2006-11-27849877849876606,0004,380
2006-11-24894894865879578,0004,395
2006-11-22880893876893392,0004,465
2006-11-21888896878880514,0004,400
2006-11-20897899878879439,0004,395
2006-11-17918918887897465,0004,485
2006-11-16906920898911317,0004,555
2006-11-15891927891908911,0004,540
2006-11-14905906870886959,0004,430
2006-11-13946946901904664,0004,520
2006-11-10937953933947760,0004,735
2006-11-099359479229361,354,0004,680
2006-11-08910920892895153,0004,475
2006-11-07918920906909146,0004,545
2006-11-06912917908915204,0004,575
2006-11-02916924909915157,0004,575
2006-11-01919925914922207,0004,610
2006-10-31920928917922142,0004,610
2006-10-30938938912913247,0004,565
2006-10-27938942932941200,0004,705
2006-10-26929945928942239,0004,710
2006-10-25930937929934233,0004,670
2006-10-24907928907922489,0004,610
2006-10-23926937921927253,0004,635
2006-10-20947947933936235,0004,680
2006-10-19947958941946359,0004,730
2006-10-18941949933937269,0004,685
2006-10-17940955938950371,0004,750
2006-10-16926941916933334,0004,665
2006-10-13916927899925308,0004,625
2006-10-12881889870886487,0004,430
2006-10-11925930880880297,0004,400
2006-10-10911934906925419,0004,625
2006-10-06920927904904246,0004,520
2006-10-05932932917924223,0004,620
2006-10-04935936911912859,0004,560
2006-10-03944944926927313,0004,635
2006-10-02936944924943320,0004,715
2006-09-29918929917926562,0004,630
2006-09-28910920905913481,0004,565
2006-09-27875905875903608,0004,515
2006-09-26894899873874327,0004,370
2006-09-25900909890901424,0004,505
2006-09-22905923891906790,0004,530
2006-09-21908910885905536,0004,525
2006-09-20888902886900526,0004,500
2006-09-19908910890898621,0004,490
2006-09-15851884835879970,0004,395
2006-09-148608928528701,793,0004,350
2006-09-138959008588701,661,0004,350
2006-09-12954954932935666,0004,675
2006-09-11994994954954712,0004,770
2006-09-089349959329841,075,0004,920
2006-09-079819839419441,148,0004,720
2006-09-069861,003980986742,0004,930
2006-09-05973992966987573,0004,935
2006-09-04962975962964429,0004,820
2006-09-01937957936956937,0004,780
2006-08-319269559239471,124,0004,735
2006-08-30919928917926502,0004,630
2006-08-29925925908918360,0004,590
2006-08-28928930918925767,0004,625
2006-08-25895915887907812,0004,535
2006-08-249059098798921,562,0004,460
2006-08-23917936917925740,0004,625
2006-08-22885922880913943,0004,565
2006-08-21894898870875898,0004,375
2006-08-189359379049141,099,0004,570
2006-08-17907937907929909,0004,645
2006-08-16915919904908365,0004,540
2006-08-15898910894905697,0004,525
2006-08-14887902886889347,0004,445
2006-08-11899899872880741,0004,400
2006-08-108809308808991,114,0004,495
2006-08-09861878848878391,0004,390
2006-08-08855867850862266,0004,310
2006-08-07853864849863505,0004,315
2006-08-04855864844853470,0004,265
2006-08-03855867850854313,0004,270
2006-08-02843849832845177,0004,225
2006-08-01815845805845321,0004,225
2006-07-31822830816820338,0004,100
2006-07-28785810779806462,0004,030
2006-07-27755778754775656,0003,875
2006-07-26762762741750277,0003,750
2006-07-25787788753762517,0003,810
2006-07-24731743724737285,0003,685
2006-07-21755755740751288,0003,755
2006-07-20769780751775433,0003,875
2006-07-19718740700729468,0003,645
2006-07-18780783722722735,0003,610
2006-07-14803816797800289,0004,000
2006-07-13808826808819243,0004,095
2006-07-12828835820823363,0004,115
2006-07-11834836811820255,0004,100
2006-07-10805850795847695,0004,235
2006-07-07839839816819357,0004,095
2006-07-06827849827838524,0004,190
2006-07-05819841819837452,0004,185
2006-07-04850850819829657,0004,145
2006-07-03830846824840933,0004,200
2006-06-30804820794815998,0004,075
2006-06-29751760751754216,0003,770
2006-06-28743759737744359,0003,720
2006-06-27749766744754408,0003,770
2006-06-26724735721731220,0003,655
2006-06-23719720707716262,0003,580
2006-06-22716730711729476,0003,645
2006-06-217187286887011,038,0003,505
2006-06-20715744713717456,0003,585
2006-06-19757765723733741,0003,665
2006-06-167427707327451,218,0003,725
2006-06-15703715676692764,0003,460
2006-06-146606896516731,693,0003,365
2006-06-13719723680680591,0003,400
2006-06-12730768720726680,0003,630
2006-06-097307776807341,154,0003,670
2006-06-08738742703713492,0003,565
2006-06-07783791756758489,0003,790
2006-06-06809816770793451,0003,965
2006-06-05838846805819505,0004,095
2006-06-02830840771836678,0004,180
2006-06-01861868805820461,0004,100
2006-05-31872877855860344,0004,300
2006-05-30875880868874179,0004,370
2006-05-29873888873875254,0004,375
2006-05-26859873859866209,0004,330
2006-05-25859866846858377,0004,290
2006-05-24851872832849478,0004,245
2006-05-23849850805826335,0004,130
2006-05-22890900855860520,0004,300
2006-05-19858875849873588,0004,365
2006-05-18880881850866563,0004,330
2006-05-179009168708981,045,0004,490
2006-05-169839838939001,289,0004,500
2006-05-151,0011,006985993392,0004,965
2006-05-129771,0099681,007481,0005,035
2006-05-111,0001,0139931,007358,0005,035
2006-05-101,0031,0169931,003759,0005,015
2006-05-099821,0269711,0201,085,0005,100
2006-05-08980980969978291,0004,890
2006-05-02947959939958209,0004,790
2006-05-01960960940947160,0004,735
2006-04-28958958938950182,0004,750
2006-04-27946971946958185,0004,790
2006-04-26953958942945204,0004,725
2006-04-25941960935960241,0004,800
2006-04-24970972949960423,0004,800
2006-04-21982992966975444,0004,875
2006-04-201,0011,0089711,000872,0005,000
2006-04-191,0001,0309941,011955,0005,055
2006-04-18925984925980581,0004,900
2006-04-17951967929933249,0004,665
2006-04-14976976952957118,0004,785
2006-04-13978979955967129,0004,835
2006-04-12999999959968472,0004,840
2006-04-11982998972998367,0004,990
2006-04-10980992966992270,0004,960
2006-04-07975989965980389,0004,900
2006-04-06950991943981557,0004,905
2006-04-05980997950957406,0004,785
2006-04-041,0101,010962977543,0004,885
2006-04-039841,0169811,004569,0005,020
2006-03-31942987942975705,0004,875
2006-03-30952956934943400,0004,715
2006-03-29964964940952454,0004,760
2006-03-28931963931961316,0004,805
2006-03-27924947922944474,0004,720
2006-03-24911927900904328,0004,520
2006-03-23924937887910934,0004,550
2006-03-22849898840894933,0004,470
2006-03-20821837820830161,0004,150
2006-03-17825834815822218,0004,110
2006-03-16844849814829386,0004,145
2006-03-15853864851851198,0004,255
2006-03-14875877848856172,0004,280
2006-03-13867876856867272,0004,335
2006-03-10817855816840474,0004,200
2006-03-09801833801815318,0004,075
2006-03-08811825795810302,0004,050
2006-03-07817835806819308,0004,095
2006-03-06825839806827327,0004,135
2006-03-03824855819833500,0004,165
2006-03-02849875832844926,0004,220
2006-03-01852859838848330,0004,240
2006-02-28846887846868788,0004,340
2006-02-27880884844845704,0004,225
2006-02-24880882863882361,0004,410
2006-02-23892896865886569,0004,430
2006-02-22813860803852651,0004,260
2006-02-21766830766803831,0004,015
2006-02-207718007537761,013,0003,880
2006-02-17862872813821502,0004,105
2006-02-16863875851859403,0004,295
2006-02-15920920878883650,0004,415
2006-02-14855910833909869,0004,545
2006-02-13941951868880840,0004,400
2006-02-101,0061,013948961710,0004,805
2006-02-091,0241,0359711,000974,0005,000
2006-02-081,0291,0529929991,261,0004,995
2006-02-071,1001,1061,0611,0691,383,0005,345
2006-02-061,1341,1491,0731,1202,644,0005,600
2006-02-039841,0549741,0541,715,0005,270
2006-02-02936968931954669,0004,770
2006-02-01900921900916350,0004,580
2006-01-31890909889898239,0004,490
2006-01-30884909884885387,0004,425
2006-01-27886889872879165,0004,395
2006-01-26889898867876292,0004,380
2006-01-25858889847879387,0004,395
2006-01-24821844821836253,0004,180
2006-01-23819857813814286,0004,070
2006-01-20905905811849369,0004,245
2006-01-19810888810865660,0004,325
2006-01-18904913801820616,0004,100
2006-01-17914945900901844,0004,505
2006-01-16884923881906637,0004,530
2006-01-13888893881881476,0004,405
2006-01-128479078438961,354,0004,480
2006-01-118408558348451,087,0004,225
2006-01-108088588088331,258,0004,165
2006-01-06804806795802469,0004,010
2006-01-05808808795799207,0003,995
2006-01-04796806796801165,0004,005

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