1515 日鉄鉱業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 430 | 435 | 429 | 434 | 109,000 | 2,170 |
| 2009-12-29 | 435 | 438 | 432 | 435 | 139,000 | 2,175 |
| 2009-12-28 | 430 | 434 | 422 | 432 | 203,000 | 2,160 |
| 2009-12-25 | 444 | 445 | 431 | 431 | 262,000 | 2,155 |
| 2009-12-24 | 433 | 440 | 433 | 439 | 195,000 | 2,195 |
| 2009-12-22 | 425 | 435 | 423 | 428 | 271,000 | 2,140 |
| 2009-12-21 | 414 | 422 | 413 | 420 | 194,000 | 2,100 |
| 2009-12-18 | 405 | 418 | 400 | 415 | 315,000 | 2,075 |
| 2009-12-17 | 414 | 421 | 406 | 411 | 352,000 | 2,055 |
| 2009-12-16 | 404 | 416 | 404 | 409 | 305,000 | 2,045 |
| 2009-12-15 | 402 | 406 | 399 | 404 | 197,000 | 2,020 |
| 2009-12-14 | 409 | 409 | 400 | 407 | 184,000 | 2,035 |
| 2009-12-11 | 406 | 408 | 401 | 408 | 303,000 | 2,040 |
| 2009-12-10 | 410 | 418 | 400 | 405 | 341,000 | 2,025 |
| 2009-12-09 | 409 | 420 | 403 | 415 | 319,000 | 2,075 |
| 2009-12-08 | 411 | 424 | 405 | 420 | 341,000 | 2,100 |
| 2009-12-07 | 416 | 427 | 413 | 426 | 459,000 | 2,130 |
| 2009-12-04 | 407 | 413 | 399 | 408 | 365,000 | 2,040 |
| 2009-12-03 | 389 | 400 | 389 | 400 | 281,000 | 2,000 |
| 2009-12-02 | 385 | 389 | 378 | 379 | 215,000 | 1,895 |
| 2009-12-01 | 380 | 386 | 369 | 385 | 327,000 | 1,925 |
| 2009-11-30 | 380 | 389 | 378 | 380 | 332,000 | 1,900 |
| 2009-11-27 | 390 | 392 | 377 | 379 | 294,000 | 1,895 |
| 2009-11-26 | 382 | 401 | 379 | 400 | 550,000 | 2,000 |
| 2009-11-25 | 383 | 384 | 377 | 382 | 290,000 | 1,910 |
| 2009-11-24 | 397 | 400 | 384 | 386 | 324,000 | 1,930 |
| 2009-11-20 | 374 | 383 | 371 | 378 | 188,000 | 1,890 |
| 2009-11-19 | 381 | 381 | 369 | 379 | 234,000 | 1,895 |
| 2009-11-18 | 397 | 399 | 377 | 379 | 418,000 | 1,895 |
| 2009-11-17 | 394 | 403 | 388 | 391 | 368,000 | 1,955 |
| 2009-11-16 | 394 | 394 | 376 | 384 | 374,000 | 1,920 |
| 2009-11-13 | 407 | 409 | 392 | 394 | 628,000 | 1,970 |
| 2009-11-12 | 400 | 407 | 390 | 402 | 578,000 | 2,010 |
| 2009-11-11 | 408 | 408 | 394 | 400 | 349,000 | 2,000 |
| 2009-11-10 | 410 | 419 | 401 | 406 | 743,000 | 2,030 |
| 2009-11-09 | 446 | 447 | 399 | 408 | 1,962,000 | 2,040 |
| 2009-11-06 | 473 | 490 | 455 | 457 | 431,000 | 2,285 |
| 2009-11-05 | 500 | 502 | 466 | 471 | 591,000 | 2,355 |
| 2009-11-04 | 483 | 493 | 481 | 492 | 136,000 | 2,460 |
| 2009-11-02 | 485 | 485 | 474 | 483 | 176,000 | 2,415 |
| 2009-10-30 | 492 | 498 | 492 | 494 | 205,000 | 2,470 |
| 2009-10-29 | 485 | 493 | 480 | 481 | 389,000 | 2,405 |
| 2009-10-28 | 534 | 534 | 510 | 510 | 286,000 | 2,550 |
| 2009-10-27 | 540 | 540 | 520 | 534 | 275,000 | 2,670 |
| 2009-10-26 | 510 | 545 | 509 | 542 | 422,000 | 2,710 |
| 2009-10-23 | 519 | 525 | 511 | 515 | 266,000 | 2,575 |
| 2009-10-22 | 518 | 520 | 511 | 518 | 181,000 | 2,590 |
| 2009-10-21 | 528 | 531 | 520 | 526 | 150,000 | 2,630 |
| 2009-10-20 | 526 | 531 | 523 | 527 | 125,000 | 2,635 |
| 2009-10-19 | 512 | 525 | 495 | 522 | 225,000 | 2,610 |
| 2009-10-16 | 514 | 521 | 513 | 514 | 165,000 | 2,570 |
| 2009-10-15 | 525 | 533 | 516 | 520 | 201,000 | 2,600 |
| 2009-10-14 | 528 | 528 | 510 | 521 | 315,000 | 2,605 |
| 2009-10-13 | 530 | 533 | 523 | 527 | 270,000 | 2,635 |
| 2009-10-09 | 508 | 525 | 507 | 521 | 358,000 | 2,605 |
| 2009-10-08 | 499 | 511 | 490 | 501 | 266,000 | 2,505 |
| 2009-10-07 | 477 | 498 | 475 | 498 | 352,000 | 2,490 |
| 2009-10-06 | 484 | 486 | 462 | 467 | 494,000 | 2,335 |
| 2009-10-05 | 491 | 501 | 481 | 484 | 342,000 | 2,420 |
| 2009-10-02 | 480 | 495 | 476 | 494 | 378,000 | 2,470 |
| 2009-10-01 | 486 | 505 | 485 | 494 | 370,000 | 2,470 |
| 2009-09-30 | 491 | 496 | 474 | 482 | 310,000 | 2,410 |
| 2009-09-29 | 506 | 507 | 492 | 496 | 231,000 | 2,480 |
| 2009-09-28 | 511 | 512 | 493 | 498 | 323,000 | 2,490 |
| 2009-09-25 | 530 | 537 | 522 | 525 | 242,000 | 2,625 |
| 2009-09-24 | 560 | 563 | 541 | 543 | 331,000 | 2,715 |
| 2009-09-18 | 533 | 559 | 528 | 551 | 695,000 | 2,755 |
| 2009-09-17 | 517 | 533 | 511 | 533 | 519,000 | 2,665 |
| 2009-09-16 | 506 | 515 | 504 | 507 | 333,000 | 2,535 |
| 2009-09-15 | 516 | 517 | 501 | 506 | 290,000 | 2,530 |
| 2009-09-14 | 528 | 535 | 519 | 520 | 207,000 | 2,600 |
| 2009-09-11 | 529 | 538 | 520 | 538 | 560,000 | 2,690 |
| 2009-09-10 | 512 | 524 | 511 | 519 | 402,000 | 2,595 |
| 2009-09-09 | 498 | 524 | 498 | 505 | 500,000 | 2,525 |
| 2009-09-08 | 490 | 495 | 479 | 492 | 300,000 | 2,460 |
| 2009-09-07 | 461 | 495 | 461 | 492 | 485,000 | 2,460 |
| 2009-09-04 | 466 | 468 | 463 | 464 | 154,000 | 2,320 |
| 2009-09-03 | 454 | 466 | 452 | 465 | 234,000 | 2,325 |
| 2009-09-02 | 451 | 458 | 451 | 453 | 187,000 | 2,265 |
| 2009-09-01 | 451 | 466 | 450 | 462 | 175,000 | 2,310 |
| 2009-08-31 | 463 | 466 | 456 | 456 | 214,000 | 2,280 |
| 2009-08-28 | 460 | 467 | 457 | 462 | 188,000 | 2,310 |
| 2009-08-27 | 460 | 465 | 455 | 458 | 166,000 | 2,290 |
| 2009-08-26 | 456 | 469 | 454 | 465 | 341,000 | 2,325 |
| 2009-08-25 | 456 | 459 | 453 | 453 | 201,000 | 2,265 |
| 2009-08-24 | 455 | 456 | 452 | 455 | 210,000 | 2,275 |
| 2009-08-21 | 444 | 449 | 430 | 440 | 135,000 | 2,200 |
| 2009-08-20 | 442 | 452 | 438 | 449 | 186,000 | 2,245 |
| 2009-08-19 | 443 | 457 | 439 | 441 | 128,000 | 2,205 |
| 2009-08-18 | 447 | 450 | 438 | 448 | 169,000 | 2,240 |
| 2009-08-17 | 451 | 457 | 448 | 452 | 185,000 | 2,260 |
| 2009-08-14 | 445 | 457 | 445 | 456 | 257,000 | 2,280 |
| 2009-08-13 | 444 | 448 | 440 | 446 | 127,000 | 2,230 |
| 2009-08-12 | 440 | 448 | 438 | 441 | 174,000 | 2,205 |
| 2009-08-11 | 439 | 442 | 435 | 441 | 201,000 | 2,205 |
| 2009-08-10 | 441 | 442 | 432 | 438 | 145,000 | 2,190 |
| 2009-08-07 | 433 | 435 | 421 | 432 | 218,000 | 2,160 |
| 2009-08-06 | 430 | 442 | 430 | 438 | 356,000 | 2,190 |
| 2009-08-05 | 439 | 439 | 428 | 431 | 231,000 | 2,155 |
| 2009-08-04 | 425 | 440 | 417 | 436 | 330,000 | 2,180 |
| 2009-08-03 | 415 | 421 | 413 | 420 | 155,000 | 2,100 |
| 2009-07-31 | 411 | 413 | 404 | 413 | 127,000 | 2,065 |
| 2009-07-30 | 411 | 415 | 404 | 410 | 158,000 | 2,050 |
| 2009-07-29 | 412 | 415 | 407 | 414 | 107,000 | 2,070 |
| 2009-07-28 | 414 | 417 | 405 | 417 | 111,000 | 2,085 |
| 2009-07-27 | 421 | 421 | 416 | 419 | 276,000 | 2,095 |
| 2009-07-24 | 406 | 413 | 397 | 411 | 205,000 | 2,055 |
| 2009-07-23 | 408 | 408 | 401 | 402 | 179,000 | 2,010 |
| 2009-07-22 | 412 | 412 | 401 | 403 | 237,000 | 2,015 |
| 2009-07-21 | 380 | 410 | 380 | 407 | 451,000 | 2,035 |
| 2009-07-17 | 372 | 376 | 369 | 373 | 146,000 | 1,865 |
| 2009-07-16 | 373 | 379 | 369 | 373 | 145,000 | 1,865 |
| 2009-07-15 | 370 | 380 | 365 | 368 | 157,000 | 1,840 |
| 2009-07-14 | 368 | 374 | 362 | 370 | 239,000 | 1,850 |
| 2009-07-13 | 372 | 373 | 350 | 355 | 289,000 | 1,775 |
| 2009-07-10 | 383 | 388 | 366 | 370 | 245,000 | 1,850 |
| 2009-07-09 | 368 | 386 | 364 | 373 | 288,000 | 1,865 |
| 2009-07-08 | 382 | 383 | 372 | 373 | 249,000 | 1,865 |
| 2009-07-07 | 397 | 399 | 388 | 391 | 275,000 | 1,955 |
| 2009-07-06 | 402 | 403 | 393 | 396 | 114,000 | 1,980 |
| 2009-07-03 | 405 | 410 | 401 | 407 | 211,000 | 2,035 |
| 2009-07-02 | 411 | 415 | 405 | 412 | 221,000 | 2,060 |
| 2009-07-01 | 402 | 412 | 402 | 408 | 131,000 | 2,040 |
| 2009-06-30 | 403 | 416 | 403 | 412 | 188,000 | 2,060 |
| 2009-06-29 | 413 | 416 | 398 | 403 | 135,000 | 2,015 |
| 2009-06-26 | 417 | 424 | 407 | 417 | 280,000 | 2,085 |
| 2009-06-25 | 395 | 417 | 393 | 411 | 465,000 | 2,055 |
| 2009-06-24 | 404 | 408 | 392 | 393 | 468,000 | 1,965 |
| 2009-06-23 | 406 | 412 | 404 | 404 | 315,000 | 2,020 |
| 2009-06-22 | 420 | 429 | 404 | 421 | 352,000 | 2,105 |
| 2009-06-19 | 431 | 442 | 422 | 424 | 443,000 | 2,120 |
| 2009-06-18 | 442 | 448 | 419 | 424 | 579,000 | 2,120 |
| 2009-06-17 | 420 | 432 | 420 | 427 | 196,000 | 2,135 |
| 2009-06-16 | 439 | 440 | 422 | 424 | 272,000 | 2,120 |
| 2009-06-15 | 445 | 453 | 444 | 449 | 178,000 | 2,245 |
| 2009-06-12 | 434 | 447 | 432 | 444 | 545,000 | 2,220 |
| 2009-06-11 | 441 | 442 | 426 | 429 | 341,000 | 2,145 |
| 2009-06-10 | 421 | 443 | 421 | 432 | 664,000 | 2,160 |
| 2009-06-09 | 439 | 447 | 417 | 420 | 470,000 | 2,100 |
| 2009-06-08 | 452 | 456 | 442 | 442 | 293,000 | 2,210 |
| 2009-06-05 | 448 | 455 | 446 | 448 | 318,000 | 2,240 |
| 2009-06-04 | 446 | 453 | 446 | 448 | 243,000 | 2,240 |
| 2009-06-03 | 441 | 455 | 441 | 451 | 247,000 | 2,255 |
| 2009-06-02 | 455 | 457 | 446 | 446 | 347,000 | 2,230 |
| 2009-06-01 | 438 | 449 | 434 | 446 | 454,000 | 2,230 |
| 2009-05-29 | 430 | 434 | 419 | 433 | 484,000 | 2,165 |
| 2009-05-28 | 408 | 436 | 407 | 429 | 612,000 | 2,145 |
| 2009-05-27 | 421 | 431 | 409 | 411 | 620,000 | 2,055 |
| 2009-05-26 | 408 | 418 | 401 | 415 | 362,000 | 2,075 |
| 2009-05-25 | 398 | 407 | 398 | 404 | 505,000 | 2,020 |
| 2009-05-22 | 382 | 395 | 378 | 393 | 482,000 | 1,965 |
| 2009-05-21 | 378 | 386 | 373 | 383 | 463,000 | 1,915 |
| 2009-05-20 | 370 | 380 | 369 | 380 | 315,000 | 1,900 |
| 2009-05-19 | 364 | 368 | 360 | 368 | 218,000 | 1,840 |
| 2009-05-18 | 367 | 368 | 352 | 353 | 284,000 | 1,765 |
| 2009-05-15 | 356 | 370 | 355 | 367 | 495,000 | 1,835 |
| 2009-05-14 | 346 | 350 | 340 | 341 | 301,000 | 1,705 |
| 2009-05-13 | 352 | 364 | 351 | 355 | 238,000 | 1,775 |
| 2009-05-12 | 344 | 355 | 344 | 353 | 189,000 | 1,765 |
| 2009-05-11 | 355 | 357 | 349 | 352 | 214,000 | 1,760 |
| 2009-05-08 | 350 | 356 | 347 | 350 | 163,000 | 1,750 |
| 2009-05-07 | 354 | 358 | 350 | 357 | 303,000 | 1,785 |
| 2009-05-01 | 330 | 340 | 330 | 339 | 90,000 | 1,695 |
| 2009-04-30 | 334 | 344 | 332 | 335 | 257,000 | 1,675 |
| 2009-04-28 | 342 | 351 | 334 | 335 | 228,000 | 1,675 |
| 2009-04-27 | 349 | 355 | 340 | 346 | 152,000 | 1,730 |
| 2009-04-24 | 353 | 361 | 343 | 349 | 400,000 | 1,745 |
| 2009-04-23 | 340 | 360 | 337 | 357 | 714,000 | 1,785 |
| 2009-04-22 | 342 | 347 | 332 | 340 | 317,000 | 1,700 |
| 2009-04-21 | 330 | 338 | 322 | 337 | 282,000 | 1,685 |
| 2009-04-20 | 330 | 342 | 326 | 339 | 414,000 | 1,695 |
| 2009-04-17 | 333 | 338 | 322 | 327 | 308,000 | 1,635 |
| 2009-04-16 | 316 | 343 | 316 | 328 | 752,000 | 1,640 |
| 2009-04-15 | 313 | 316 | 304 | 308 | 270,000 | 1,540 |
| 2009-04-14 | 304 | 312 | 300 | 312 | 215,000 | 1,560 |
| 2009-04-13 | 293 | 303 | 293 | 301 | 167,000 | 1,505 |
| 2009-04-10 | 293 | 296 | 288 | 289 | 199,000 | 1,445 |
| 2009-04-09 | 285 | 292 | 285 | 287 | 168,000 | 1,435 |
| 2009-04-08 | 290 | 290 | 281 | 283 | 91,000 | 1,415 |
| 2009-04-07 | 295 | 296 | 290 | 291 | 106,000 | 1,455 |
| 2009-04-06 | 294 | 298 | 292 | 295 | 163,000 | 1,475 |
| 2009-04-03 | 297 | 298 | 289 | 294 | 166,000 | 1,470 |
| 2009-04-02 | 289 | 293 | 285 | 293 | 239,000 | 1,465 |
| 2009-04-01 | 276 | 284 | 274 | 280 | 126,000 | 1,400 |
| 2009-03-31 | 272 | 283 | 269 | 272 | 281,000 | 1,360 |
| 2009-03-30 | 294 | 297 | 276 | 276 | 204,000 | 1,380 |
| 2009-03-27 | 303 | 306 | 293 | 293 | 377,000 | 1,465 |
| 2009-03-26 | 296 | 298 | 294 | 297 | 182,000 | 1,485 |
| 2009-03-25 | 299 | 299 | 291 | 296 | 371,000 | 1,480 |
| 2009-03-24 | 298 | 303 | 294 | 299 | 377,000 | 1,495 |
| 2009-03-23 | 284 | 293 | 282 | 293 | 291,000 | 1,465 |
| 2009-03-19 | 288 | 290 | 281 | 284 | 215,000 | 1,420 |
| 2009-03-18 | 292 | 293 | 286 | 290 | 164,000 | 1,450 |
| 2009-03-17 | 283 | 296 | 283 | 287 | 299,000 | 1,435 |
| 2009-03-16 | 277 | 284 | 273 | 279 | 416,000 | 1,395 |
| 2009-03-13 | 266 | 276 | 266 | 272 | 289,000 | 1,360 |
| 2009-03-12 | 283 | 284 | 264 | 266 | 463,000 | 1,330 |
| 2009-03-11 | 290 | 290 | 281 | 282 | 185,000 | 1,410 |
| 2009-03-10 | 287 | 289 | 281 | 283 | 134,000 | 1,415 |
| 2009-03-09 | 288 | 295 | 284 | 287 | 272,000 | 1,435 |
| 2009-03-06 | 296 | 301 | 293 | 293 | 163,000 | 1,465 |
| 2009-03-05 | 303 | 303 | 296 | 301 | 262,000 | 1,505 |
| 2009-03-04 | 280 | 293 | 278 | 293 | 275,000 | 1,465 |
| 2009-03-03 | 282 | 287 | 280 | 283 | 292,000 | 1,415 |
| 2009-03-02 | 295 | 300 | 292 | 294 | 236,000 | 1,470 |
| 2009-02-27 | 297 | 303 | 295 | 298 | 167,000 | 1,490 |
| 2009-02-26 | 293 | 307 | 290 | 304 | 373,000 | 1,520 |
| 2009-02-25 | 320 | 322 | 292 | 299 | 511,000 | 1,495 |
| 2009-02-24 | 310 | 320 | 308 | 315 | 203,000 | 1,575 |
| 2009-02-23 | 305 | 315 | 302 | 315 | 230,000 | 1,575 |
| 2009-02-20 | 320 | 320 | 307 | 313 | 375,000 | 1,565 |
| 2009-02-19 | 318 | 325 | 313 | 319 | 261,000 | 1,595 |
| 2009-02-18 | 323 | 325 | 318 | 320 | 429,000 | 1,600 |
| 2009-02-17 | 332 | 336 | 328 | 328 | 322,000 | 1,640 |
| 2009-02-16 | 342 | 345 | 336 | 337 | 310,000 | 1,685 |
| 2009-02-13 | 337 | 343 | 333 | 342 | 342,000 | 1,710 |
| 2009-02-12 | 336 | 343 | 331 | 336 | 303,000 | 1,680 |
| 2009-02-10 | 326 | 336 | 323 | 332 | 335,000 | 1,660 |
| 2009-02-09 | 342 | 344 | 322 | 323 | 501,000 | 1,615 |
| 2009-02-06 | 344 | 349 | 336 | 338 | 520,000 | 1,690 |
| 2009-02-05 | 345 | 352 | 337 | 338 | 624,000 | 1,690 |
| 2009-02-04 | 331 | 345 | 331 | 345 | 387,000 | 1,725 |
| 2009-02-03 | 332 | 339 | 325 | 327 | 285,000 | 1,635 |
| 2009-02-02 | 328 | 344 | 325 | 337 | 489,000 | 1,685 |
| 2009-01-30 | 337 | 339 | 317 | 323 | 731,000 | 1,615 |
| 2009-01-29 | 350 | 356 | 345 | 348 | 474,000 | 1,740 |
| 2009-01-28 | 335 | 346 | 326 | 341 | 631,000 | 1,705 |
| 2009-01-27 | 323 | 340 | 319 | 336 | 437,000 | 1,680 |
| 2009-01-26 | 321 | 324 | 316 | 317 | 304,000 | 1,585 |
| 2009-01-23 | 331 | 337 | 314 | 316 | 568,000 | 1,580 |
| 2009-01-22 | 335 | 340 | 320 | 337 | 617,000 | 1,685 |
| 2009-01-21 | 345 | 348 | 330 | 331 | 834,000 | 1,655 |
| 2009-01-20 | 336 | 350 | 334 | 350 | 515,000 | 1,750 |
| 2009-01-19 | 340 | 347 | 336 | 341 | 534,000 | 1,705 |
| 2009-01-16 | 330 | 335 | 325 | 332 | 289,000 | 1,660 |
| 2009-01-15 | 323 | 332 | 321 | 325 | 474,000 | 1,625 |
| 2009-01-14 | 329 | 343 | 324 | 333 | 498,000 | 1,665 |
| 2009-01-13 | 328 | 341 | 320 | 325 | 553,000 | 1,625 |
| 2009-01-09 | 323 | 337 | 313 | 337 | 577,000 | 1,685 |
| 2009-01-08 | 325 | 340 | 316 | 319 | 786,000 | 1,595 |
| 2009-01-07 | 360 | 365 | 338 | 339 | 1,541,000 | 1,695 |
| 2009-01-06 | 308 | 324 | 299 | 317 | 957,000 | 1,585 |
| 2009-01-05 | 299 | 309 | 294 | 308 | 405,000 | 1,540 |
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
