1515 日鉄鉱業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 778 | 785 | 769 | 770 | 229,000 | 3,850 |
| 2007-12-27 | 780 | 784 | 774 | 776 | 96,000 | 3,880 |
| 2007-12-26 | 780 | 788 | 770 | 779 | 324,000 | 3,895 |
| 2007-12-25 | 796 | 798 | 767 | 772 | 391,000 | 3,860 |
| 2007-12-21 | 762 | 770 | 754 | 766 | 248,000 | 3,830 |
| 2007-12-20 | 774 | 780 | 754 | 755 | 217,000 | 3,775 |
| 2007-12-19 | 771 | 791 | 768 | 768 | 271,000 | 3,840 |
| 2007-12-18 | 774 | 781 | 752 | 770 | 304,000 | 3,850 |
| 2007-12-17 | 789 | 794 | 773 | 774 | 211,000 | 3,870 |
| 2007-12-14 | 800 | 809 | 788 | 788 | 397,000 | 3,940 |
| 2007-12-13 | 825 | 833 | 799 | 800 | 308,000 | 4,000 |
| 2007-12-12 | 816 | 819 | 806 | 818 | 291,000 | 4,090 |
| 2007-12-11 | 815 | 827 | 815 | 818 | 358,000 | 4,090 |
| 2007-12-10 | 826 | 826 | 807 | 814 | 338,000 | 4,070 |
| 2007-12-07 | 813 | 831 | 811 | 824 | 347,000 | 4,120 |
| 2007-12-06 | 800 | 805 | 792 | 803 | 345,000 | 4,015 |
| 2007-12-05 | 807 | 811 | 772 | 787 | 633,000 | 3,935 |
| 2007-12-04 | 820 | 828 | 796 | 797 | 377,000 | 3,985 |
| 2007-12-03 | 818 | 826 | 805 | 810 | 351,000 | 4,050 |
| 2007-11-30 | 775 | 841 | 772 | 811 | 925,000 | 4,055 |
| 2007-11-29 | 762 | 772 | 760 | 765 | 496,000 | 3,825 |
| 2007-11-28 | 775 | 790 | 749 | 752 | 585,000 | 3,760 |
| 2007-11-27 | 742 | 814 | 736 | 781 | 736,000 | 3,905 |
| 2007-11-26 | 772 | 776 | 744 | 752 | 809,000 | 3,760 |
| 2007-11-22 | 770 | 780 | 753 | 767 | 785,000 | 3,835 |
| 2007-11-21 | 826 | 830 | 792 | 798 | 616,000 | 3,990 |
| 2007-11-20 | 784 | 816 | 765 | 816 | 730,000 | 4,080 |
| 2007-11-19 | 851 | 853 | 812 | 814 | 506,000 | 4,070 |
| 2007-11-16 | 872 | 878 | 830 | 854 | 515,000 | 4,270 |
| 2007-11-15 | 878 | 887 | 867 | 883 | 482,000 | 4,415 |
| 2007-11-14 | 850 | 888 | 849 | 878 | 347,000 | 4,390 |
| 2007-11-13 | 863 | 872 | 842 | 843 | 394,000 | 4,215 |
| 2007-11-12 | 883 | 889 | 849 | 854 | 463,000 | 4,270 |
| 2007-11-09 | 882 | 903 | 874 | 888 | 637,000 | 4,440 |
| 2007-11-08 | 870 | 891 | 870 | 873 | 968,000 | 4,365 |
| 2007-11-07 | 899 | 909 | 868 | 870 | 584,000 | 4,350 |
| 2007-11-06 | 853 | 901 | 850 | 889 | 447,000 | 4,445 |
| 2007-11-05 | 890 | 890 | 861 | 864 | 307,000 | 4,320 |
| 2007-11-02 | 899 | 908 | 877 | 887 | 453,000 | 4,435 |
| 2007-11-01 | 883 | 919 | 883 | 908 | 494,000 | 4,540 |
| 2007-10-31 | 866 | 879 | 855 | 875 | 253,000 | 4,375 |
| 2007-10-30 | 875 | 876 | 855 | 865 | 449,000 | 4,325 |
| 2007-10-29 | 890 | 890 | 866 | 874 | 298,000 | 4,370 |
| 2007-10-26 | 880 | 885 | 865 | 880 | 208,000 | 4,400 |
| 2007-10-25 | 894 | 894 | 862 | 878 | 245,000 | 4,390 |
| 2007-10-24 | 897 | 906 | 881 | 885 | 281,000 | 4,425 |
| 2007-10-23 | 901 | 905 | 886 | 890 | 243,000 | 4,450 |
| 2007-10-22 | 887 | 908 | 887 | 898 | 189,000 | 4,490 |
| 2007-10-19 | 930 | 936 | 920 | 927 | 168,000 | 4,635 |
| 2007-10-18 | 925 | 938 | 924 | 929 | 618,000 | 4,645 |
| 2007-10-17 | 941 | 947 | 914 | 922 | 414,000 | 4,610 |
| 2007-10-16 | 963 | 972 | 955 | 955 | 183,000 | 4,775 |
| 2007-10-15 | 968 | 975 | 961 | 962 | 197,000 | 4,810 |
| 2007-10-12 | 955 | 967 | 952 | 958 | 377,000 | 4,790 |
| 2007-10-11 | 928 | 945 | 924 | 945 | 205,000 | 4,725 |
| 2007-10-10 | 917 | 932 | 917 | 927 | 173,000 | 4,635 |
| 2007-10-09 | 918 | 930 | 914 | 917 | 197,000 | 4,585 |
| 2007-10-05 | 910 | 928 | 908 | 915 | 225,000 | 4,575 |
| 2007-10-04 | 917 | 923 | 905 | 908 | 304,000 | 4,540 |
| 2007-10-03 | 927 | 927 | 915 | 927 | 224,000 | 4,635 |
| 2007-10-02 | 928 | 928 | 912 | 919 | 152,000 | 4,595 |
| 2007-10-01 | 925 | 926 | 903 | 912 | 197,000 | 4,560 |
| 2007-09-28 | 913 | 913 | 892 | 913 | 408,000 | 4,565 |
| 2007-09-27 | 916 | 916 | 907 | 912 | 424,000 | 4,560 |
| 2007-09-26 | 908 | 915 | 900 | 911 | 276,000 | 4,555 |
| 2007-09-25 | 916 | 921 | 904 | 918 | 320,000 | 4,590 |
| 2007-09-21 | 878 | 906 | 864 | 904 | 524,000 | 4,520 |
| 2007-09-20 | 880 | 880 | 863 | 878 | 355,000 | 4,390 |
| 2007-09-19 | 863 | 880 | 855 | 880 | 277,000 | 4,400 |
| 2007-09-18 | 845 | 851 | 838 | 843 | 244,000 | 4,215 |
| 2007-09-14 | 859 | 866 | 849 | 854 | 304,000 | 4,270 |
| 2007-09-13 | 877 | 877 | 850 | 859 | 264,000 | 4,295 |
| 2007-09-12 | 862 | 880 | 861 | 867 | 295,000 | 4,335 |
| 2007-09-11 | 855 | 869 | 838 | 861 | 454,000 | 4,305 |
| 2007-09-10 | 856 | 876 | 851 | 861 | 486,000 | 4,305 |
| 2007-09-07 | 882 | 893 | 877 | 887 | 363,000 | 4,435 |
| 2007-09-06 | 838 | 883 | 822 | 882 | 1,074,000 | 4,410 |
| 2007-09-05 | 884 | 891 | 854 | 857 | 344,000 | 4,285 |
| 2007-09-04 | 865 | 886 | 864 | 878 | 196,000 | 4,390 |
| 2007-09-03 | 875 | 894 | 866 | 875 | 216,000 | 4,375 |
| 2007-08-31 | 835 | 866 | 834 | 866 | 520,000 | 4,330 |
| 2007-08-30 | 848 | 862 | 839 | 845 | 299,000 | 4,225 |
| 2007-08-29 | 845 | 855 | 839 | 844 | 422,000 | 4,220 |
| 2007-08-28 | 869 | 882 | 863 | 870 | 235,000 | 4,350 |
| 2007-08-27 | 906 | 915 | 885 | 889 | 209,000 | 4,445 |
| 2007-08-24 | 885 | 896 | 872 | 893 | 403,000 | 4,465 |
| 2007-08-23 | 862 | 880 | 861 | 879 | 476,000 | 4,395 |
| 2007-08-22 | 862 | 870 | 851 | 859 | 333,000 | 4,295 |
| 2007-08-21 | 835 | 878 | 822 | 863 | 437,000 | 4,315 |
| 2007-08-20 | 859 | 863 | 834 | 842 | 534,000 | 4,210 |
| 2007-08-17 | 881 | 888 | 811 | 819 | 696,000 | 4,095 |
| 2007-08-16 | 919 | 926 | 875 | 911 | 596,000 | 4,555 |
| 2007-08-15 | 928 | 944 | 905 | 919 | 628,000 | 4,595 |
| 2007-08-14 | 907 | 936 | 907 | 929 | 423,000 | 4,645 |
| 2007-08-13 | 870 | 937 | 870 | 907 | 1,062,000 | 4,535 |
| 2007-08-10 | 863 | 873 | 822 | 850 | 1,279,000 | 4,250 |
| 2007-08-09 | 967 | 994 | 888 | 893 | 1,201,000 | 4,465 |
| 2007-08-08 | 996 | 1,000 | 974 | 977 | 596,000 | 4,885 |
| 2007-08-07 | 1,020 | 1,020 | 990 | 991 | 272,000 | 4,955 |
| 2007-08-06 | 1,007 | 1,024 | 995 | 1,011 | 211,000 | 5,055 |
| 2007-08-03 | 1,019 | 1,028 | 1,005 | 1,017 | 372,000 | 5,085 |
| 2007-08-02 | 1,020 | 1,020 | 989 | 1,004 | 268,000 | 5,020 |
| 2007-08-01 | 1,004 | 1,042 | 986 | 1,005 | 339,000 | 5,025 |
| 2007-07-31 | 1,035 | 1,049 | 1,018 | 1,024 | 189,000 | 5,120 |
| 2007-07-30 | 983 | 1,028 | 983 | 1,025 | 382,000 | 5,125 |
| 2007-07-27 | 1,008 | 1,014 | 994 | 1,003 | 510,000 | 5,015 |
| 2007-07-26 | 1,064 | 1,066 | 1,037 | 1,041 | 301,000 | 5,205 |
| 2007-07-25 | 1,065 | 1,067 | 1,054 | 1,062 | 340,000 | 5,310 |
| 2007-07-24 | 1,097 | 1,098 | 1,074 | 1,085 | 312,000 | 5,425 |
| 2007-07-23 | 1,099 | 1,103 | 1,091 | 1,097 | 254,000 | 5,485 |
| 2007-07-20 | 1,098 | 1,114 | 1,080 | 1,106 | 495,000 | 5,530 |
| 2007-07-19 | 1,090 | 1,099 | 1,087 | 1,096 | 363,000 | 5,480 |
| 2007-07-18 | 1,100 | 1,100 | 1,086 | 1,091 | 292,000 | 5,455 |
| 2007-07-17 | 1,099 | 1,099 | 1,088 | 1,093 | 279,000 | 5,465 |
| 2007-07-13 | 1,081 | 1,088 | 1,072 | 1,080 | 332,000 | 5,400 |
| 2007-07-12 | 1,081 | 1,092 | 1,076 | 1,080 | 207,000 | 5,400 |
| 2007-07-11 | 1,081 | 1,091 | 1,072 | 1,088 | 209,000 | 5,440 |
| 2007-07-10 | 1,099 | 1,099 | 1,077 | 1,090 | 243,000 | 5,450 |
| 2007-07-09 | 1,085 | 1,109 | 1,085 | 1,101 | 1,058,000 | 5,505 |
| 2007-07-06 | 1,060 | 1,087 | 1,050 | 1,081 | 752,000 | 5,405 |
| 2007-07-05 | 1,096 | 1,102 | 1,055 | 1,059 | 1,559,000 | 5,295 |
| 2007-07-04 | 1,024 | 1,090 | 1,021 | 1,083 | 1,198,000 | 5,415 |
| 2007-07-03 | 1,016 | 1,025 | 1,016 | 1,024 | 297,000 | 5,120 |
| 2007-07-02 | 1,006 | 1,025 | 1,003 | 1,024 | 386,000 | 5,120 |
| 2007-06-29 | 1,003 | 1,007 | 995 | 1,005 | 152,000 | 5,025 |
| 2007-06-28 | 998 | 1,001 | 985 | 1,001 | 209,000 | 5,005 |
| 2007-06-27 | 997 | 999 | 985 | 988 | 140,000 | 4,940 |
| 2007-06-26 | 1,006 | 1,006 | 987 | 1,000 | 161,000 | 5,000 |
| 2007-06-25 | 1,009 | 1,009 | 1,001 | 1,006 | 138,000 | 5,030 |
| 2007-06-22 | 1,000 | 1,014 | 998 | 1,012 | 350,000 | 5,060 |
| 2007-06-21 | 987 | 1,000 | 985 | 1,000 | 310,000 | 5,000 |
| 2007-06-20 | 989 | 994 | 984 | 987 | 264,000 | 4,935 |
| 2007-06-19 | 985 | 994 | 981 | 985 | 224,000 | 4,925 |
| 2007-06-18 | 989 | 989 | 978 | 984 | 227,000 | 4,920 |
| 2007-06-15 | 983 | 990 | 983 | 988 | 173,000 | 4,940 |
| 2007-06-14 | 973 | 980 | 971 | 975 | 278,000 | 4,875 |
| 2007-06-13 | 979 | 984 | 962 | 966 | 309,000 | 4,830 |
| 2007-06-12 | 995 | 1,009 | 994 | 997 | 203,000 | 4,985 |
| 2007-06-11 | 1,040 | 1,043 | 987 | 995 | 435,000 | 4,975 |
| 2007-06-08 | 1,030 | 1,040 | 1,010 | 1,036 | 641,000 | 5,180 |
| 2007-06-07 | 996 | 1,035 | 994 | 1,031 | 503,000 | 5,155 |
| 2007-06-06 | 1,004 | 1,012 | 1,000 | 1,007 | 290,000 | 5,035 |
| 2007-06-05 | 1,002 | 1,020 | 987 | 1,011 | 414,000 | 5,055 |
| 2007-06-04 | 995 | 1,005 | 983 | 1,002 | 376,000 | 5,010 |
| 2007-06-01 | 974 | 993 | 974 | 990 | 236,000 | 4,950 |
| 2007-05-31 | 958 | 985 | 958 | 975 | 419,000 | 4,875 |
| 2007-05-30 | 954 | 963 | 946 | 952 | 275,000 | 4,760 |
| 2007-05-29 | 959 | 964 | 951 | 959 | 401,000 | 4,795 |
| 2007-05-28 | 952 | 974 | 945 | 969 | 368,000 | 4,845 |
| 2007-05-25 | 963 | 963 | 940 | 956 | 545,000 | 4,780 |
| 2007-05-24 | 975 | 976 | 961 | 964 | 364,000 | 4,820 |
| 2007-05-23 | 980 | 981 | 969 | 975 | 257,000 | 4,875 |
| 2007-05-22 | 969 | 981 | 964 | 980 | 407,000 | 4,900 |
| 2007-05-21 | 949 | 974 | 947 | 968 | 208,000 | 4,840 |
| 2007-05-18 | 981 | 981 | 946 | 955 | 272,000 | 4,775 |
| 2007-05-17 | 959 | 987 | 959 | 982 | 402,000 | 4,910 |
| 2007-05-16 | 972 | 975 | 951 | 963 | 527,000 | 4,815 |
| 2007-05-15 | 1,002 | 1,006 | 973 | 994 | 684,000 | 4,970 |
| 2007-05-14 | 1,015 | 1,026 | 1,010 | 1,014 | 508,000 | 5,070 |
| 2007-05-11 | 1,012 | 1,026 | 1,007 | 1,013 | 365,000 | 5,065 |
| 2007-05-10 | 1,043 | 1,053 | 1,029 | 1,032 | 423,000 | 5,160 |
| 2007-05-09 | 1,024 | 1,033 | 1,013 | 1,032 | 406,000 | 5,160 |
| 2007-05-08 | 1,031 | 1,042 | 1,030 | 1,041 | 329,000 | 5,205 |
| 2007-05-07 | 1,020 | 1,029 | 1,015 | 1,024 | 420,000 | 5,120 |
| 2007-05-02 | 1,000 | 1,005 | 987 | 1,001 | 260,000 | 5,005 |
| 2007-05-01 | 1,004 | 1,006 | 998 | 1,004 | 185,000 | 5,020 |
| 2007-04-27 | 986 | 1,007 | 986 | 1,005 | 320,000 | 5,025 |
| 2007-04-26 | 991 | 996 | 984 | 995 | 184,000 | 4,975 |
| 2007-04-25 | 987 | 992 | 982 | 990 | 238,000 | 4,950 |
| 2007-04-24 | 987 | 997 | 977 | 995 | 199,000 | 4,975 |
| 2007-04-23 | 990 | 998 | 986 | 989 | 255,000 | 4,945 |
| 2007-04-20 | 984 | 988 | 976 | 983 | 139,000 | 4,915 |
| 2007-04-19 | 1,003 | 1,005 | 972 | 985 | 230,000 | 4,925 |
| 2007-04-18 | 992 | 1,009 | 986 | 1,007 | 541,000 | 5,035 |
| 2007-04-17 | 970 | 995 | 969 | 991 | 544,000 | 4,955 |
| 2007-04-16 | 976 | 979 | 967 | 969 | 233,000 | 4,845 |
| 2007-04-13 | 981 | 981 | 966 | 966 | 228,000 | 4,830 |
| 2007-04-12 | 974 | 980 | 967 | 978 | 280,000 | 4,890 |
| 2007-04-11 | 962 | 973 | 953 | 971 | 416,000 | 4,855 |
| 2007-04-10 | 949 | 975 | 949 | 971 | 484,000 | 4,855 |
| 2007-04-09 | 937 | 949 | 937 | 949 | 210,000 | 4,745 |
| 2007-04-06 | 934 | 958 | 926 | 932 | 283,000 | 4,660 |
| 2007-04-05 | 944 | 947 | 935 | 940 | 401,000 | 4,700 |
| 2007-04-04 | 958 | 962 | 950 | 954 | 459,000 | 4,770 |
| 2007-04-03 | 941 | 964 | 941 | 959 | 349,000 | 4,795 |
| 2007-04-02 | 975 | 977 | 938 | 938 | 505,000 | 4,690 |
| 2007-03-30 | 984 | 987 | 971 | 978 | 311,000 | 4,890 |
| 2007-03-29 | 987 | 990 | 975 | 988 | 364,000 | 4,940 |
| 2007-03-28 | 994 | 1,005 | 993 | 994 | 313,000 | 4,970 |
| 2007-03-27 | 1,006 | 1,008 | 990 | 1,002 | 168,000 | 5,010 |
| 2007-03-26 | 1,001 | 1,001 | 990 | 998 | 179,000 | 4,990 |
| 2007-03-23 | 997 | 1,001 | 980 | 1,001 | 671,000 | 5,005 |
| 2007-03-22 | 999 | 1,005 | 995 | 1,001 | 404,000 | 5,005 |
| 2007-03-20 | 992 | 1,005 | 985 | 989 | 413,000 | 4,945 |
| 2007-03-19 | 993 | 1,005 | 982 | 989 | 482,000 | 4,945 |
| 2007-03-16 | 995 | 1,008 | 985 | 992 | 375,000 | 4,960 |
| 2007-03-15 | 985 | 1,003 | 985 | 999 | 343,000 | 4,995 |
| 2007-03-14 | 983 | 990 | 979 | 981 | 511,000 | 4,905 |
| 2007-03-13 | 1,031 | 1,031 | 1,008 | 1,008 | 272,000 | 5,040 |
| 2007-03-12 | 1,026 | 1,044 | 1,021 | 1,031 | 519,000 | 5,155 |
| 2007-03-09 | 1,039 | 1,039 | 1,005 | 1,019 | 468,000 | 5,095 |
| 2007-03-08 | 980 | 1,019 | 980 | 1,018 | 653,000 | 5,090 |
| 2007-03-07 | 998 | 1,004 | 980 | 985 | 684,000 | 4,925 |
| 2007-03-06 | 941 | 986 | 941 | 973 | 475,000 | 4,865 |
| 2007-03-05 | 984 | 992 | 930 | 935 | 732,000 | 4,675 |
| 2007-03-02 | 981 | 1,003 | 966 | 994 | 552,000 | 4,970 |
| 2007-03-01 | 1,004 | 1,023 | 971 | 991 | 942,000 | 4,955 |
| 2007-02-28 | 953 | 1,015 | 953 | 999 | 721,000 | 4,995 |
| 2007-02-27 | 1,098 | 1,109 | 1,037 | 1,053 | 1,394,000 | 5,265 |
| 2007-02-26 | 1,083 | 1,099 | 1,070 | 1,088 | 1,386,000 | 5,440 |
| 2007-02-23 | 1,022 | 1,022 | 1,002 | 1,013 | 836,000 | 5,065 |
| 2007-02-22 | 990 | 1,024 | 988 | 1,002 | 1,313,000 | 5,010 |
| 2007-02-21 | 964 | 967 | 952 | 960 | 317,000 | 4,800 |
| 2007-02-20 | 969 | 972 | 956 | 964 | 379,000 | 4,820 |
| 2007-02-19 | 967 | 975 | 960 | 967 | 305,000 | 4,835 |
| 2007-02-16 | 965 | 980 | 960 | 977 | 461,000 | 4,885 |
| 2007-02-15 | 990 | 1,000 | 971 | 980 | 506,000 | 4,900 |
| 2007-02-14 | 952 | 988 | 952 | 985 | 892,000 | 4,925 |
| 2007-02-13 | 969 | 969 | 946 | 951 | 555,000 | 4,755 |
| 2007-02-09 | 954 | 980 | 946 | 959 | 1,011,000 | 4,795 |
| 2007-02-08 | 956 | 958 | 944 | 947 | 469,000 | 4,735 |
| 2007-02-07 | 948 | 956 | 940 | 947 | 275,000 | 4,735 |
| 2007-02-06 | 939 | 948 | 936 | 946 | 290,000 | 4,730 |
| 2007-02-05 | 938 | 940 | 933 | 939 | 338,000 | 4,695 |
| 2007-02-02 | 935 | 938 | 925 | 931 | 247,000 | 4,655 |
| 2007-02-01 | 931 | 934 | 917 | 934 | 155,000 | 4,670 |
| 2007-01-31 | 935 | 936 | 921 | 928 | 205,000 | 4,640 |
| 2007-01-30 | 934 | 937 | 924 | 926 | 224,000 | 4,630 |
| 2007-01-29 | 924 | 936 | 920 | 932 | 209,000 | 4,660 |
| 2007-01-26 | 916 | 926 | 915 | 925 | 123,000 | 4,625 |
| 2007-01-25 | 935 | 936 | 923 | 926 | 351,000 | 4,630 |
| 2007-01-24 | 926 | 934 | 921 | 929 | 442,000 | 4,645 |
| 2007-01-23 | 910 | 922 | 902 | 921 | 315,000 | 4,605 |
| 2007-01-22 | 907 | 910 | 904 | 909 | 187,000 | 4,545 |
| 2007-01-19 | 904 | 907 | 896 | 904 | 144,000 | 4,520 |
| 2007-01-18 | 904 | 908 | 899 | 903 | 207,000 | 4,515 |
| 2007-01-17 | 900 | 906 | 892 | 903 | 118,000 | 4,515 |
| 2007-01-16 | 900 | 906 | 891 | 900 | 310,000 | 4,500 |
| 2007-01-15 | 882 | 898 | 882 | 896 | 182,000 | 4,480 |
| 2007-01-12 | 877 | 882 | 865 | 881 | 241,000 | 4,405 |
| 2007-01-11 | 873 | 878 | 870 | 874 | 214,000 | 4,370 |
| 2007-01-10 | 877 | 881 | 864 | 872 | 336,000 | 4,360 |
| 2007-01-09 | 862 | 878 | 862 | 876 | 192,000 | 4,380 |
| 2007-01-05 | 887 | 888 | 859 | 862 | 518,000 | 4,310 |
| 2007-01-04 | 915 | 915 | 895 | 897 | 105,000 | 4,485 |
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
