1515 日鉄鉱業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 269 | 274 | 268 | 274 | 60,000 | 1,370 |
| 2008-12-29 | 262 | 270 | 262 | 270 | 66,000 | 1,350 |
| 2008-12-26 | 256 | 265 | 256 | 265 | 48,000 | 1,325 |
| 2008-12-25 | 260 | 266 | 258 | 260 | 242,000 | 1,300 |
| 2008-12-24 | 257 | 257 | 246 | 249 | 235,000 | 1,245 |
| 2008-12-22 | 261 | 263 | 259 | 262 | 207,000 | 1,310 |
| 2008-12-19 | 269 | 270 | 264 | 265 | 202,000 | 1,325 |
| 2008-12-18 | 271 | 278 | 270 | 274 | 146,000 | 1,370 |
| 2008-12-17 | 278 | 279 | 269 | 272 | 243,000 | 1,360 |
| 2008-12-16 | 273 | 277 | 271 | 271 | 73,000 | 1,355 |
| 2008-12-15 | 270 | 284 | 270 | 278 | 230,000 | 1,390 |
| 2008-12-12 | 282 | 284 | 269 | 270 | 341,000 | 1,350 |
| 2008-12-11 | 269 | 285 | 269 | 284 | 222,000 | 1,420 |
| 2008-12-10 | 260 | 277 | 260 | 274 | 263,000 | 1,370 |
| 2008-12-09 | 265 | 272 | 261 | 264 | 238,000 | 1,320 |
| 2008-12-08 | 257 | 265 | 252 | 262 | 204,000 | 1,310 |
| 2008-12-05 | 262 | 262 | 256 | 257 | 211,000 | 1,285 |
| 2008-12-04 | 268 | 278 | 264 | 267 | 226,000 | 1,335 |
| 2008-12-03 | 277 | 277 | 264 | 266 | 156,000 | 1,330 |
| 2008-12-02 | 276 | 283 | 272 | 273 | 165,000 | 1,365 |
| 2008-12-01 | 292 | 292 | 285 | 286 | 81,000 | 1,430 |
| 2008-11-28 | 285 | 298 | 285 | 291 | 152,000 | 1,455 |
| 2008-11-27 | 283 | 292 | 282 | 285 | 196,000 | 1,425 |
| 2008-11-26 | 288 | 289 | 280 | 281 | 170,000 | 1,405 |
| 2008-11-25 | 297 | 298 | 286 | 298 | 159,000 | 1,490 |
| 2008-11-21 | 258 | 281 | 258 | 281 | 274,000 | 1,405 |
| 2008-11-20 | 275 | 275 | 264 | 265 | 203,000 | 1,325 |
| 2008-11-19 | 300 | 300 | 277 | 280 | 155,000 | 1,400 |
| 2008-11-18 | 283 | 299 | 283 | 297 | 130,000 | 1,485 |
| 2008-11-17 | 275 | 296 | 272 | 292 | 173,000 | 1,460 |
| 2008-11-14 | 300 | 300 | 280 | 284 | 150,000 | 1,420 |
| 2008-11-13 | 293 | 293 | 283 | 283 | 142,000 | 1,415 |
| 2008-11-12 | 291 | 303 | 290 | 298 | 134,000 | 1,490 |
| 2008-11-11 | 305 | 313 | 301 | 302 | 271,000 | 1,510 |
| 2008-11-10 | 298 | 309 | 298 | 304 | 235,000 | 1,520 |
| 2008-11-07 | 279 | 306 | 276 | 298 | 387,000 | 1,490 |
| 2008-11-06 | 281 | 299 | 276 | 299 | 327,000 | 1,495 |
| 2008-11-05 | 299 | 317 | 291 | 294 | 490,000 | 1,470 |
| 2008-11-04 | 258 | 277 | 255 | 277 | 322,000 | 1,385 |
| 2008-10-31 | 254 | 255 | 240 | 248 | 438,000 | 1,240 |
| 2008-10-30 | 240 | 250 | 238 | 249 | 258,000 | 1,245 |
| 2008-10-29 | 241 | 246 | 232 | 239 | 392,000 | 1,195 |
| 2008-10-28 | 201 | 220 | 199 | 219 | 341,000 | 1,095 |
| 2008-10-27 | 217 | 219 | 201 | 203 | 392,000 | 1,015 |
| 2008-10-24 | 229 | 232 | 211 | 212 | 212,000 | 1,060 |
| 2008-10-23 | 228 | 229 | 219 | 229 | 262,000 | 1,145 |
| 2008-10-22 | 236 | 244 | 231 | 233 | 271,000 | 1,165 |
| 2008-10-21 | 237 | 242 | 232 | 241 | 161,000 | 1,205 |
| 2008-10-20 | 223 | 238 | 222 | 228 | 326,000 | 1,140 |
| 2008-10-17 | 225 | 231 | 220 | 222 | 286,000 | 1,110 |
| 2008-10-16 | 215 | 226 | 215 | 223 | 463,000 | 1,115 |
| 2008-10-15 | 250 | 251 | 238 | 244 | 370,000 | 1,220 |
| 2008-10-14 | 260 | 261 | 240 | 250 | 345,000 | 1,250 |
| 2008-10-10 | 213 | 220 | 203 | 214 | 510,000 | 1,070 |
| 2008-10-09 | 209 | 227 | 209 | 217 | 416,000 | 1,085 |
| 2008-10-08 | 213 | 227 | 204 | 208 | 610,000 | 1,040 |
| 2008-10-07 | 207 | 227 | 207 | 224 | 583,000 | 1,120 |
| 2008-10-06 | 256 | 256 | 232 | 237 | 458,000 | 1,185 |
| 2008-10-03 | 266 | 272 | 261 | 263 | 385,000 | 1,315 |
| 2008-10-02 | 291 | 292 | 263 | 273 | 355,000 | 1,365 |
| 2008-10-01 | 293 | 298 | 291 | 293 | 143,000 | 1,465 |
| 2008-09-30 | 277 | 289 | 275 | 288 | 242,000 | 1,440 |
| 2008-09-29 | 307 | 310 | 296 | 297 | 122,000 | 1,485 |
| 2008-09-26 | 319 | 319 | 308 | 310 | 255,000 | 1,550 |
| 2008-09-25 | 315 | 318 | 315 | 318 | 106,000 | 1,590 |
| 2008-09-24 | 322 | 322 | 314 | 318 | 120,000 | 1,590 |
| 2008-09-22 | 322 | 322 | 312 | 317 | 251,000 | 1,585 |
| 2008-09-19 | 307 | 313 | 307 | 307 | 264,000 | 1,535 |
| 2008-09-18 | 300 | 302 | 291 | 300 | 680,000 | 1,500 |
| 2008-09-17 | 308 | 308 | 301 | 305 | 282,000 | 1,525 |
| 2008-09-16 | 309 | 310 | 297 | 298 | 415,000 | 1,490 |
| 2008-09-12 | 320 | 327 | 316 | 324 | 407,000 | 1,620 |
| 2008-09-11 | 323 | 327 | 310 | 314 | 744,000 | 1,570 |
| 2008-09-10 | 349 | 349 | 303 | 321 | 1,061,000 | 1,605 |
| 2008-09-09 | 369 | 369 | 350 | 352 | 273,000 | 1,760 |
| 2008-09-08 | 370 | 385 | 368 | 372 | 377,000 | 1,860 |
| 2008-09-05 | 360 | 370 | 360 | 368 | 283,000 | 1,840 |
| 2008-09-04 | 396 | 396 | 378 | 379 | 309,000 | 1,895 |
| 2008-09-03 | 395 | 400 | 393 | 396 | 260,000 | 1,980 |
| 2008-09-02 | 405 | 405 | 388 | 391 | 245,000 | 1,955 |
| 2008-09-01 | 403 | 411 | 399 | 410 | 325,000 | 2,050 |
| 2008-08-29 | 397 | 403 | 394 | 402 | 251,000 | 2,010 |
| 2008-08-28 | 391 | 392 | 383 | 387 | 144,000 | 1,935 |
| 2008-08-27 | 387 | 389 | 381 | 388 | 150,000 | 1,940 |
| 2008-08-26 | 368 | 383 | 365 | 383 | 188,000 | 1,915 |
| 2008-08-25 | 373 | 374 | 368 | 370 | 177,000 | 1,850 |
| 2008-08-22 | 373 | 374 | 363 | 364 | 255,000 | 1,820 |
| 2008-08-21 | 374 | 377 | 371 | 373 | 150,000 | 1,865 |
| 2008-08-20 | 369 | 374 | 364 | 374 | 297,000 | 1,870 |
| 2008-08-19 | 380 | 380 | 376 | 377 | 112,000 | 1,885 |
| 2008-08-18 | 387 | 396 | 386 | 386 | 152,000 | 1,930 |
| 2008-08-15 | 392 | 393 | 380 | 392 | 178,000 | 1,960 |
| 2008-08-14 | 389 | 396 | 389 | 392 | 179,000 | 1,960 |
| 2008-08-13 | 399 | 400 | 383 | 394 | 387,000 | 1,970 |
| 2008-08-12 | 379 | 406 | 379 | 394 | 643,000 | 1,970 |
| 2008-08-11 | 377 | 384 | 375 | 383 | 244,000 | 1,915 |
| 2008-08-08 | 372 | 379 | 367 | 375 | 248,000 | 1,875 |
| 2008-08-07 | 368 | 376 | 363 | 375 | 332,000 | 1,875 |
| 2008-08-06 | 368 | 374 | 365 | 369 | 270,000 | 1,845 |
| 2008-08-05 | 380 | 380 | 361 | 362 | 413,000 | 1,810 |
| 2008-08-04 | 390 | 395 | 383 | 383 | 276,000 | 1,915 |
| 2008-08-01 | 406 | 408 | 392 | 395 | 291,000 | 1,975 |
| 2008-07-31 | 419 | 420 | 403 | 406 | 274,000 | 2,030 |
| 2008-07-30 | 420 | 420 | 415 | 418 | 168,000 | 2,090 |
| 2008-07-29 | 408 | 415 | 406 | 413 | 296,000 | 2,065 |
| 2008-07-28 | 414 | 420 | 409 | 412 | 185,000 | 2,060 |
| 2008-07-25 | 424 | 424 | 413 | 416 | 404,000 | 2,080 |
| 2008-07-24 | 410 | 420 | 410 | 417 | 425,000 | 2,085 |
| 2008-07-23 | 396 | 409 | 396 | 405 | 280,000 | 2,025 |
| 2008-07-22 | 400 | 402 | 390 | 400 | 406,000 | 2,000 |
| 2008-07-18 | 414 | 414 | 400 | 401 | 226,000 | 2,005 |
| 2008-07-17 | 410 | 414 | 408 | 410 | 455,000 | 2,050 |
| 2008-07-16 | 404 | 409 | 402 | 408 | 252,000 | 2,040 |
| 2008-07-15 | 409 | 416 | 408 | 411 | 322,000 | 2,055 |
| 2008-07-14 | 420 | 420 | 409 | 412 | 530,000 | 2,060 |
| 2008-07-11 | 423 | 429 | 418 | 422 | 316,000 | 2,110 |
| 2008-07-10 | 413 | 433 | 408 | 427 | 501,000 | 2,135 |
| 2008-07-09 | 423 | 425 | 413 | 416 | 446,000 | 2,080 |
| 2008-07-08 | 425 | 428 | 412 | 413 | 310,000 | 2,065 |
| 2008-07-07 | 425 | 429 | 414 | 424 | 351,000 | 2,120 |
| 2008-07-04 | 435 | 436 | 420 | 425 | 576,000 | 2,125 |
| 2008-07-03 | 453 | 453 | 429 | 430 | 906,000 | 2,150 |
| 2008-07-02 | 463 | 463 | 449 | 453 | 350,000 | 2,265 |
| 2008-07-01 | 459 | 465 | 456 | 458 | 215,000 | 2,290 |
| 2008-06-30 | 466 | 473 | 461 | 464 | 324,000 | 2,320 |
| 2008-06-27 | 466 | 473 | 463 | 468 | 365,000 | 2,340 |
| 2008-06-26 | 488 | 488 | 469 | 486 | 587,000 | 2,430 |
| 2008-06-25 | 467 | 489 | 465 | 489 | 1,195,000 | 2,445 |
| 2008-06-24 | 455 | 458 | 450 | 457 | 376,000 | 2,285 |
| 2008-06-23 | 440 | 457 | 433 | 454 | 677,000 | 2,270 |
| 2008-06-20 | 458 | 463 | 443 | 447 | 499,000 | 2,235 |
| 2008-06-19 | 475 | 480 | 458 | 459 | 772,000 | 2,295 |
| 2008-06-18 | 468 | 479 | 468 | 470 | 432,000 | 2,350 |
| 2008-06-17 | 461 | 467 | 457 | 467 | 361,000 | 2,335 |
| 2008-06-16 | 463 | 468 | 454 | 458 | 376,000 | 2,290 |
| 2008-06-13 | 462 | 466 | 451 | 460 | 466,000 | 2,300 |
| 2008-06-12 | 458 | 467 | 451 | 465 | 577,000 | 2,325 |
| 2008-06-11 | 478 | 478 | 456 | 469 | 889,000 | 2,345 |
| 2008-06-10 | 498 | 498 | 475 | 479 | 650,000 | 2,395 |
| 2008-06-09 | 500 | 502 | 493 | 495 | 571,000 | 2,475 |
| 2008-06-06 | 520 | 525 | 505 | 505 | 376,000 | 2,525 |
| 2008-06-05 | 506 | 518 | 506 | 511 | 672,000 | 2,555 |
| 2008-06-04 | 510 | 512 | 503 | 506 | 569,000 | 2,530 |
| 2008-06-03 | 519 | 520 | 510 | 511 | 344,000 | 2,555 |
| 2008-06-02 | 531 | 532 | 519 | 520 | 568,000 | 2,600 |
| 2008-05-30 | 525 | 539 | 521 | 534 | 646,000 | 2,670 |
| 2008-05-29 | 504 | 514 | 503 | 510 | 525,000 | 2,550 |
| 2008-05-28 | 531 | 536 | 500 | 502 | 973,000 | 2,510 |
| 2008-05-27 | 536 | 539 | 526 | 531 | 466,000 | 2,655 |
| 2008-05-26 | 538 | 548 | 537 | 543 | 552,000 | 2,715 |
| 2008-05-23 | 554 | 556 | 533 | 536 | 833,000 | 2,680 |
| 2008-05-22 | 555 | 556 | 542 | 554 | 674,000 | 2,770 |
| 2008-05-21 | 571 | 578 | 562 | 567 | 597,000 | 2,835 |
| 2008-05-20 | 580 | 593 | 577 | 587 | 600,000 | 2,935 |
| 2008-05-19 | 556 | 573 | 553 | 569 | 580,000 | 2,845 |
| 2008-05-16 | 573 | 574 | 552 | 556 | 795,000 | 2,780 |
| 2008-05-15 | 590 | 605 | 570 | 572 | 652,000 | 2,860 |
| 2008-05-14 | 562 | 586 | 560 | 583 | 574,000 | 2,915 |
| 2008-05-13 | 565 | 566 | 554 | 557 | 340,000 | 2,785 |
| 2008-05-12 | 557 | 566 | 547 | 564 | 783,000 | 2,820 |
| 2008-05-09 | 625 | 625 | 549 | 553 | 1,720,000 | 2,765 |
| 2008-05-08 | 655 | 655 | 645 | 645 | 188,000 | 3,225 |
| 2008-05-07 | 654 | 662 | 649 | 655 | 234,000 | 3,275 |
| 2008-05-02 | 628 | 635 | 628 | 631 | 110,000 | 3,155 |
| 2008-05-01 | 634 | 639 | 624 | 624 | 155,000 | 3,120 |
| 2008-04-30 | 646 | 647 | 639 | 639 | 175,000 | 3,195 |
| 2008-04-28 | 640 | 653 | 639 | 645 | 115,000 | 3,225 |
| 2008-04-25 | 658 | 660 | 641 | 642 | 216,000 | 3,210 |
| 2008-04-24 | 658 | 669 | 655 | 656 | 156,000 | 3,280 |
| 2008-04-23 | 643 | 664 | 643 | 663 | 201,000 | 3,315 |
| 2008-04-22 | 658 | 658 | 648 | 653 | 117,000 | 3,265 |
| 2008-04-21 | 664 | 670 | 656 | 658 | 162,000 | 3,290 |
| 2008-04-18 | 642 | 659 | 642 | 657 | 185,000 | 3,285 |
| 2008-04-17 | 648 | 657 | 648 | 650 | 119,000 | 3,250 |
| 2008-04-16 | 644 | 654 | 638 | 641 | 234,000 | 3,205 |
| 2008-04-15 | 630 | 643 | 620 | 643 | 190,000 | 3,215 |
| 2008-04-14 | 641 | 643 | 628 | 629 | 148,000 | 3,145 |
| 2008-04-11 | 633 | 648 | 630 | 640 | 203,000 | 3,200 |
| 2008-04-10 | 642 | 643 | 625 | 627 | 332,000 | 3,135 |
| 2008-04-09 | 650 | 650 | 630 | 638 | 201,000 | 3,190 |
| 2008-04-08 | 646 | 650 | 636 | 640 | 298,000 | 3,200 |
| 2008-04-07 | 638 | 642 | 630 | 640 | 230,000 | 3,200 |
| 2008-04-04 | 653 | 654 | 626 | 633 | 312,000 | 3,165 |
| 2008-04-03 | 651 | 665 | 643 | 653 | 317,000 | 3,265 |
| 2008-04-02 | 650 | 669 | 649 | 652 | 240,000 | 3,260 |
| 2008-04-01 | 656 | 664 | 645 | 650 | 277,000 | 3,250 |
| 2008-03-31 | 685 | 685 | 651 | 657 | 422,000 | 3,285 |
| 2008-03-28 | 685 | 692 | 675 | 685 | 202,000 | 3,425 |
| 2008-03-27 | 679 | 682 | 668 | 675 | 228,000 | 3,375 |
| 2008-03-26 | 668 | 682 | 668 | 677 | 203,000 | 3,385 |
| 2008-03-25 | 669 | 690 | 667 | 671 | 424,000 | 3,355 |
| 2008-03-24 | 666 | 677 | 663 | 664 | 412,000 | 3,320 |
| 2008-03-21 | 666 | 684 | 660 | 666 | 547,000 | 3,330 |
| 2008-03-19 | 675 | 700 | 670 | 677 | 339,000 | 3,385 |
| 2008-03-18 | 665 | 669 | 635 | 655 | 311,000 | 3,275 |
| 2008-03-17 | 671 | 674 | 648 | 663 | 348,000 | 3,315 |
| 2008-03-14 | 710 | 710 | 674 | 685 | 772,000 | 3,425 |
| 2008-03-13 | 689 | 707 | 683 | 697 | 740,000 | 3,485 |
| 2008-03-12 | 706 | 706 | 682 | 684 | 440,000 | 3,420 |
| 2008-03-11 | 625 | 679 | 623 | 676 | 593,000 | 3,380 |
| 2008-03-10 | 683 | 683 | 632 | 637 | 677,000 | 3,185 |
| 2008-03-07 | 652 | 700 | 646 | 688 | 1,513,000 | 3,440 |
| 2008-03-06 | 656 | 661 | 647 | 651 | 745,000 | 3,255 |
| 2008-03-05 | 650 | 650 | 630 | 641 | 560,000 | 3,205 |
| 2008-03-04 | 662 | 664 | 641 | 650 | 652,000 | 3,250 |
| 2008-03-03 | 678 | 678 | 652 | 661 | 527,000 | 3,305 |
| 2008-02-29 | 681 | 697 | 671 | 697 | 511,000 | 3,485 |
| 2008-02-28 | 683 | 701 | 675 | 699 | 520,000 | 3,495 |
| 2008-02-27 | 693 | 698 | 677 | 683 | 462,000 | 3,415 |
| 2008-02-26 | 693 | 693 | 670 | 673 | 471,000 | 3,365 |
| 2008-02-25 | 710 | 716 | 672 | 683 | 1,275,000 | 3,415 |
| 2008-02-22 | 587 | 650 | 586 | 637 | 1,593,000 | 3,185 |
| 2008-02-21 | 556 | 590 | 556 | 588 | 646,000 | 2,940 |
| 2008-02-20 | 581 | 582 | 542 | 547 | 766,000 | 2,735 |
| 2008-02-19 | 564 | 581 | 564 | 574 | 580,000 | 2,870 |
| 2008-02-18 | 572 | 574 | 560 | 562 | 443,000 | 2,810 |
| 2008-02-15 | 557 | 571 | 547 | 570 | 780,000 | 2,850 |
| 2008-02-14 | 561 | 577 | 560 | 573 | 392,000 | 2,865 |
| 2008-02-13 | 541 | 562 | 541 | 546 | 579,000 | 2,730 |
| 2008-02-12 | 541 | 554 | 530 | 535 | 370,000 | 2,675 |
| 2008-02-08 | 545 | 561 | 530 | 531 | 498,000 | 2,655 |
| 2008-02-07 | 522 | 539 | 517 | 538 | 656,000 | 2,690 |
| 2008-02-06 | 561 | 561 | 521 | 521 | 485,000 | 2,605 |
| 2008-02-05 | 570 | 580 | 556 | 571 | 408,000 | 2,855 |
| 2008-02-04 | 575 | 588 | 565 | 571 | 325,000 | 2,855 |
| 2008-02-01 | 580 | 592 | 563 | 568 | 425,000 | 2,840 |
| 2008-01-31 | 572 | 590 | 558 | 586 | 364,000 | 2,930 |
| 2008-01-30 | 598 | 609 | 577 | 582 | 358,000 | 2,910 |
| 2008-01-29 | 577 | 592 | 574 | 592 | 422,000 | 2,960 |
| 2008-01-28 | 575 | 586 | 562 | 566 | 324,000 | 2,830 |
| 2008-01-25 | 570 | 586 | 564 | 578 | 584,000 | 2,890 |
| 2008-01-24 | 552 | 559 | 532 | 550 | 688,000 | 2,750 |
| 2008-01-23 | 534 | 545 | 524 | 531 | 511,000 | 2,655 |
| 2008-01-22 | 532 | 543 | 505 | 509 | 619,000 | 2,545 |
| 2008-01-21 | 560 | 569 | 550 | 550 | 453,000 | 2,750 |
| 2008-01-18 | 545 | 585 | 545 | 580 | 666,000 | 2,900 |
| 2008-01-17 | 579 | 603 | 553 | 568 | 788,000 | 2,840 |
| 2008-01-16 | 615 | 615 | 570 | 573 | 933,000 | 2,865 |
| 2008-01-15 | 647 | 658 | 620 | 625 | 530,000 | 3,125 |
| 2008-01-11 | 698 | 700 | 662 | 667 | 395,000 | 3,335 |
| 2008-01-10 | 721 | 721 | 692 | 695 | 400,000 | 3,475 |
| 2008-01-09 | 714 | 718 | 693 | 716 | 433,000 | 3,580 |
| 2008-01-08 | 712 | 722 | 700 | 709 | 367,000 | 3,545 |
| 2008-01-07 | 718 | 749 | 692 | 719 | 632,000 | 3,595 |
| 2008-01-04 | 746 | 751 | 723 | 728 | 206,000 | 3,640 |
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
