1515 日鉄鉱業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 412 | 413 | 405 | 409 | 200,000 | 2,045 |
| 2010-12-29 | 404 | 414 | 404 | 411 | 521,000 | 2,055 |
| 2010-12-28 | 406 | 415 | 405 | 408 | 428,000 | 2,040 |
| 2010-12-27 | 418 | 420 | 404 | 410 | 1,003,000 | 2,050 |
| 2010-12-24 | 377 | 406 | 377 | 404 | 2,111,000 | 2,020 |
| 2010-12-22 | 371 | 378 | 369 | 375 | 301,000 | 1,875 |
| 2010-12-21 | 365 | 371 | 361 | 370 | 241,000 | 1,850 |
| 2010-12-20 | 371 | 372 | 359 | 364 | 236,000 | 1,820 |
| 2010-12-17 | 373 | 378 | 373 | 375 | 213,000 | 1,875 |
| 2010-12-16 | 376 | 376 | 366 | 373 | 173,000 | 1,865 |
| 2010-12-15 | 377 | 383 | 369 | 376 | 498,000 | 1,880 |
| 2010-12-14 | 365 | 381 | 365 | 377 | 711,000 | 1,885 |
| 2010-12-13 | 343 | 364 | 342 | 359 | 441,000 | 1,795 |
| 2010-12-10 | 351 | 351 | 340 | 344 | 336,000 | 1,720 |
| 2010-12-09 | 348 | 352 | 345 | 347 | 245,000 | 1,735 |
| 2010-12-08 | 341 | 350 | 341 | 349 | 437,000 | 1,745 |
| 2010-12-07 | 334 | 338 | 329 | 338 | 264,000 | 1,690 |
| 2010-12-06 | 323 | 336 | 323 | 333 | 392,000 | 1,665 |
| 2010-12-03 | 320 | 325 | 318 | 323 | 257,000 | 1,615 |
| 2010-12-02 | 320 | 320 | 316 | 318 | 258,000 | 1,590 |
| 2010-12-01 | 309 | 315 | 309 | 313 | 219,000 | 1,565 |
| 2010-11-30 | 315 | 318 | 308 | 308 | 243,000 | 1,540 |
| 2010-11-29 | 313 | 318 | 313 | 315 | 193,000 | 1,575 |
| 2010-11-26 | 312 | 314 | 311 | 312 | 159,000 | 1,560 |
| 2010-11-25 | 309 | 312 | 308 | 310 | 152,000 | 1,550 |
| 2010-11-24 | 306 | 311 | 303 | 308 | 216,000 | 1,540 |
| 2010-11-22 | 305 | 315 | 305 | 313 | 195,000 | 1,565 |
| 2010-11-19 | 311 | 312 | 302 | 303 | 250,000 | 1,515 |
| 2010-11-18 | 301 | 309 | 301 | 309 | 117,000 | 1,545 |
| 2010-11-17 | 302 | 303 | 301 | 301 | 116,000 | 1,505 |
| 2010-11-16 | 309 | 311 | 305 | 306 | 100,000 | 1,530 |
| 2010-11-15 | 311 | 311 | 306 | 307 | 146,000 | 1,535 |
| 2010-11-12 | 304 | 315 | 302 | 307 | 375,000 | 1,535 |
| 2010-11-11 | 303 | 306 | 302 | 304 | 231,000 | 1,520 |
| 2010-11-10 | 299 | 304 | 299 | 300 | 210,000 | 1,500 |
| 2010-11-09 | 300 | 303 | 299 | 299 | 165,000 | 1,495 |
| 2010-11-08 | 313 | 313 | 297 | 300 | 277,000 | 1,500 |
| 2010-11-05 | 318 | 319 | 304 | 306 | 363,000 | 1,530 |
| 2010-11-04 | 300 | 319 | 300 | 315 | 294,000 | 1,575 |
| 2010-11-02 | 301 | 301 | 296 | 296 | 152,000 | 1,480 |
| 2010-11-01 | 300 | 305 | 298 | 301 | 163,000 | 1,505 |
| 2010-10-29 | 304 | 308 | 301 | 303 | 126,000 | 1,515 |
| 2010-10-28 | 310 | 315 | 305 | 307 | 217,000 | 1,535 |
| 2010-10-27 | 317 | 320 | 314 | 314 | 146,000 | 1,570 |
| 2010-10-26 | 314 | 321 | 314 | 317 | 150,000 | 1,585 |
| 2010-10-25 | 320 | 320 | 314 | 317 | 168,000 | 1,585 |
| 2010-10-22 | 313 | 319 | 311 | 318 | 143,000 | 1,590 |
| 2010-10-21 | 312 | 317 | 311 | 314 | 126,000 | 1,570 |
| 2010-10-20 | 315 | 315 | 307 | 312 | 160,000 | 1,560 |
| 2010-10-19 | 320 | 327 | 320 | 320 | 171,000 | 1,600 |
| 2010-10-18 | 320 | 324 | 318 | 319 | 140,000 | 1,595 |
| 2010-10-15 | 325 | 325 | 316 | 320 | 275,000 | 1,600 |
| 2010-10-14 | 316 | 330 | 315 | 326 | 581,000 | 1,630 |
| 2010-10-13 | 315 | 315 | 311 | 313 | 200,000 | 1,565 |
| 2010-10-12 | 325 | 325 | 311 | 313 | 230,000 | 1,565 |
| 2010-10-08 | 317 | 321 | 317 | 320 | 212,000 | 1,600 |
| 2010-10-07 | 317 | 324 | 317 | 320 | 336,000 | 1,600 |
| 2010-10-06 | 300 | 330 | 300 | 320 | 676,000 | 1,600 |
| 2010-10-05 | 291 | 298 | 287 | 296 | 291,000 | 1,480 |
| 2010-10-04 | 298 | 305 | 293 | 294 | 179,000 | 1,470 |
| 2010-10-01 | 299 | 300 | 289 | 297 | 347,000 | 1,485 |
| 2010-09-30 | 296 | 302 | 295 | 298 | 530,000 | 1,490 |
| 2010-09-29 | 287 | 297 | 286 | 296 | 316,000 | 1,480 |
| 2010-09-28 | 286 | 288 | 283 | 285 | 109,000 | 1,425 |
| 2010-09-27 | 285 | 288 | 283 | 288 | 315,000 | 1,440 |
| 2010-09-24 | 283 | 283 | 281 | 281 | 271,000 | 1,405 |
| 2010-09-22 | 286 | 286 | 282 | 284 | 239,000 | 1,420 |
| 2010-09-21 | 285 | 285 | 281 | 282 | 152,000 | 1,410 |
| 2010-09-17 | 285 | 286 | 281 | 282 | 201,000 | 1,410 |
| 2010-09-16 | 287 | 288 | 283 | 285 | 73,000 | 1,425 |
| 2010-09-15 | 278 | 289 | 278 | 284 | 94,000 | 1,420 |
| 2010-09-14 | 284 | 284 | 281 | 281 | 80,000 | 1,405 |
| 2010-09-13 | 283 | 284 | 280 | 283 | 63,000 | 1,415 |
| 2010-09-10 | 279 | 284 | 279 | 279 | 227,000 | 1,395 |
| 2010-09-09 | 282 | 285 | 280 | 281 | 90,000 | 1,405 |
| 2010-09-08 | 283 | 284 | 278 | 281 | 135,000 | 1,405 |
| 2010-09-07 | 293 | 294 | 285 | 287 | 116,000 | 1,435 |
| 2010-09-06 | 282 | 292 | 281 | 292 | 162,000 | 1,460 |
| 2010-09-03 | 281 | 286 | 278 | 280 | 84,000 | 1,400 |
| 2010-09-02 | 279 | 281 | 278 | 279 | 49,000 | 1,395 |
| 2010-09-01 | 275 | 278 | 270 | 277 | 161,000 | 1,385 |
| 2010-08-31 | 281 | 281 | 273 | 273 | 114,000 | 1,365 |
| 2010-08-30 | 286 | 292 | 284 | 286 | 91,000 | 1,430 |
| 2010-08-27 | 276 | 282 | 276 | 281 | 113,000 | 1,405 |
| 2010-08-26 | 283 | 284 | 276 | 279 | 118,000 | 1,395 |
| 2010-08-25 | 283 | 283 | 279 | 281 | 178,000 | 1,405 |
| 2010-08-24 | 281 | 284 | 280 | 284 | 80,000 | 1,420 |
| 2010-08-23 | 284 | 286 | 282 | 282 | 64,000 | 1,410 |
| 2010-08-20 | 285 | 287 | 284 | 285 | 95,000 | 1,425 |
| 2010-08-19 | 288 | 289 | 286 | 287 | 99,000 | 1,435 |
| 2010-08-18 | 287 | 289 | 285 | 288 | 145,000 | 1,440 |
| 2010-08-17 | 286 | 287 | 284 | 284 | 89,000 | 1,420 |
| 2010-08-16 | 291 | 291 | 286 | 288 | 88,000 | 1,440 |
| 2010-08-13 | 287 | 292 | 285 | 291 | 91,000 | 1,455 |
| 2010-08-12 | 288 | 290 | 285 | 289 | 186,000 | 1,445 |
| 2010-08-11 | 301 | 305 | 296 | 296 | 156,000 | 1,480 |
| 2010-08-10 | 312 | 312 | 302 | 306 | 177,000 | 1,530 |
| 2010-08-09 | 313 | 318 | 305 | 312 | 211,000 | 1,560 |
| 2010-08-06 | 313 | 317 | 310 | 317 | 146,000 | 1,585 |
| 2010-08-05 | 308 | 314 | 306 | 314 | 184,000 | 1,570 |
| 2010-08-04 | 314 | 317 | 304 | 306 | 366,000 | 1,530 |
| 2010-08-03 | 307 | 317 | 307 | 314 | 307,000 | 1,570 |
| 2010-08-02 | 295 | 307 | 295 | 303 | 234,000 | 1,515 |
| 2010-07-30 | 303 | 311 | 293 | 296 | 247,000 | 1,480 |
| 2010-07-29 | 307 | 310 | 304 | 306 | 167,000 | 1,530 |
| 2010-07-28 | 302 | 310 | 301 | 310 | 178,000 | 1,550 |
| 2010-07-27 | 303 | 307 | 300 | 301 | 117,000 | 1,505 |
| 2010-07-26 | 300 | 304 | 296 | 303 | 258,000 | 1,515 |
| 2010-07-23 | 286 | 293 | 284 | 290 | 199,000 | 1,450 |
| 2010-07-22 | 288 | 288 | 282 | 282 | 130,000 | 1,410 |
| 2010-07-21 | 292 | 294 | 287 | 290 | 241,000 | 1,450 |
| 2010-07-20 | 294 | 298 | 290 | 291 | 357,000 | 1,455 |
| 2010-07-16 | 301 | 304 | 299 | 300 | 126,000 | 1,500 |
| 2010-07-15 | 307 | 313 | 304 | 304 | 238,000 | 1,520 |
| 2010-07-14 | 312 | 315 | 307 | 312 | 277,000 | 1,560 |
| 2010-07-13 | 311 | 314 | 301 | 310 | 123,000 | 1,550 |
| 2010-07-12 | 304 | 315 | 304 | 311 | 104,000 | 1,555 |
| 2010-07-09 | 312 | 313 | 305 | 306 | 197,000 | 1,530 |
| 2010-07-08 | 308 | 312 | 306 | 310 | 211,000 | 1,550 |
| 2010-07-07 | 301 | 307 | 299 | 300 | 245,000 | 1,500 |
| 2010-07-06 | 300 | 306 | 293 | 303 | 174,000 | 1,515 |
| 2010-07-05 | 299 | 303 | 299 | 302 | 114,000 | 1,510 |
| 2010-07-02 | 300 | 300 | 296 | 296 | 145,000 | 1,480 |
| 2010-07-01 | 302 | 305 | 300 | 303 | 209,000 | 1,515 |
| 2010-06-30 | 295 | 305 | 293 | 304 | 313,000 | 1,520 |
| 2010-06-29 | 302 | 309 | 298 | 299 | 234,000 | 1,495 |
| 2010-06-28 | 310 | 311 | 298 | 302 | 392,000 | 1,510 |
| 2010-06-25 | 324 | 324 | 314 | 316 | 299,000 | 1,580 |
| 2010-06-24 | 322 | 331 | 322 | 324 | 199,000 | 1,620 |
| 2010-06-23 | 324 | 325 | 321 | 321 | 150,000 | 1,605 |
| 2010-06-22 | 329 | 332 | 327 | 329 | 226,000 | 1,645 |
| 2010-06-21 | 324 | 329 | 324 | 328 | 234,000 | 1,640 |
| 2010-06-18 | 320 | 325 | 320 | 323 | 115,000 | 1,615 |
| 2010-06-17 | 325 | 325 | 320 | 320 | 119,000 | 1,600 |
| 2010-06-16 | 325 | 326 | 323 | 324 | 198,000 | 1,620 |
| 2010-06-15 | 328 | 330 | 320 | 322 | 387,000 | 1,610 |
| 2010-06-14 | 329 | 332 | 326 | 328 | 167,000 | 1,640 |
| 2010-06-11 | 334 | 336 | 324 | 324 | 221,000 | 1,620 |
| 2010-06-10 | 325 | 329 | 322 | 327 | 275,000 | 1,635 |
| 2010-06-09 | 332 | 338 | 325 | 325 | 255,000 | 1,625 |
| 2010-06-08 | 322 | 332 | 322 | 329 | 183,000 | 1,645 |
| 2010-06-07 | 330 | 332 | 327 | 329 | 228,000 | 1,645 |
| 2010-06-04 | 339 | 343 | 336 | 338 | 215,000 | 1,690 |
| 2010-06-03 | 336 | 342 | 336 | 338 | 205,000 | 1,690 |
| 2010-06-02 | 329 | 336 | 328 | 329 | 156,000 | 1,645 |
| 2010-06-01 | 340 | 343 | 334 | 336 | 168,000 | 1,680 |
| 2010-05-31 | 340 | 345 | 336 | 339 | 252,000 | 1,695 |
| 2010-05-28 | 336 | 341 | 333 | 336 | 258,000 | 1,680 |
| 2010-05-27 | 315 | 332 | 313 | 328 | 277,000 | 1,640 |
| 2010-05-26 | 322 | 324 | 315 | 318 | 286,000 | 1,590 |
| 2010-05-25 | 333 | 333 | 318 | 319 | 345,000 | 1,595 |
| 2010-05-24 | 333 | 343 | 321 | 332 | 463,000 | 1,660 |
| 2010-05-21 | 332 | 334 | 329 | 334 | 423,000 | 1,670 |
| 2010-05-20 | 350 | 350 | 342 | 343 | 206,000 | 1,715 |
| 2010-05-19 | 359 | 359 | 345 | 351 | 473,000 | 1,755 |
| 2010-05-18 | 377 | 381 | 357 | 360 | 432,000 | 1,800 |
| 2010-05-17 | 391 | 391 | 381 | 381 | 241,000 | 1,905 |
| 2010-05-14 | 393 | 398 | 391 | 397 | 207,000 | 1,985 |
| 2010-05-13 | 389 | 399 | 388 | 394 | 368,000 | 1,970 |
| 2010-05-12 | 388 | 390 | 381 | 384 | 406,000 | 1,920 |
| 2010-05-11 | 389 | 399 | 387 | 388 | 665,000 | 1,940 |
| 2010-05-10 | 385 | 387 | 378 | 381 | 741,000 | 1,905 |
| 2010-05-07 | 390 | 412 | 385 | 387 | 826,000 | 1,935 |
| 2010-05-06 | 412 | 412 | 402 | 402 | 219,000 | 2,010 |
| 2010-04-30 | 425 | 430 | 418 | 420 | 232,000 | 2,100 |
| 2010-04-28 | 426 | 426 | 420 | 422 | 144,000 | 2,110 |
| 2010-04-27 | 434 | 437 | 429 | 434 | 190,000 | 2,170 |
| 2010-04-26 | 431 | 443 | 430 | 439 | 244,000 | 2,195 |
| 2010-04-23 | 422 | 427 | 421 | 425 | 184,000 | 2,125 |
| 2010-04-22 | 428 | 431 | 418 | 422 | 141,000 | 2,110 |
| 2010-04-21 | 426 | 435 | 425 | 429 | 204,000 | 2,145 |
| 2010-04-20 | 426 | 428 | 420 | 422 | 97,000 | 2,110 |
| 2010-04-19 | 426 | 432 | 420 | 426 | 387,000 | 2,130 |
| 2010-04-16 | 442 | 442 | 424 | 432 | 234,000 | 2,160 |
| 2010-04-15 | 445 | 449 | 440 | 440 | 195,000 | 2,200 |
| 2010-04-14 | 443 | 448 | 440 | 447 | 368,000 | 2,235 |
| 2010-04-13 | 440 | 447 | 436 | 444 | 377,000 | 2,220 |
| 2010-04-12 | 425 | 441 | 425 | 440 | 458,000 | 2,200 |
| 2010-04-09 | 418 | 423 | 416 | 422 | 160,000 | 2,110 |
| 2010-04-08 | 425 | 426 | 420 | 420 | 194,000 | 2,100 |
| 2010-04-07 | 429 | 430 | 420 | 427 | 235,000 | 2,135 |
| 2010-04-06 | 426 | 429 | 418 | 425 | 313,000 | 2,125 |
| 2010-04-05 | 433 | 435 | 423 | 426 | 297,000 | 2,130 |
| 2010-04-02 | 422 | 428 | 418 | 428 | 221,000 | 2,140 |
| 2010-04-01 | 413 | 415 | 411 | 414 | 261,000 | 2,070 |
| 2010-03-31 | 411 | 415 | 411 | 413 | 144,000 | 2,065 |
| 2010-03-30 | 412 | 416 | 409 | 414 | 291,000 | 2,070 |
| 2010-03-29 | 403 | 416 | 403 | 412 | 187,000 | 2,060 |
| 2010-03-26 | 402 | 409 | 399 | 408 | 241,000 | 2,040 |
| 2010-03-25 | 407 | 409 | 399 | 401 | 290,000 | 2,005 |
| 2010-03-24 | 408 | 408 | 404 | 406 | 169,000 | 2,030 |
| 2010-03-23 | 413 | 413 | 402 | 406 | 211,000 | 2,030 |
| 2010-03-19 | 411 | 414 | 409 | 412 | 152,000 | 2,060 |
| 2010-03-18 | 416 | 417 | 409 | 411 | 221,000 | 2,055 |
| 2010-03-17 | 401 | 413 | 400 | 412 | 387,000 | 2,060 |
| 2010-03-16 | 399 | 402 | 398 | 400 | 155,000 | 2,000 |
| 2010-03-15 | 400 | 401 | 396 | 398 | 217,000 | 1,990 |
| 2010-03-12 | 391 | 398 | 391 | 398 | 294,000 | 1,990 |
| 2010-03-11 | 394 | 396 | 390 | 392 | 203,000 | 1,960 |
| 2010-03-10 | 394 | 397 | 391 | 391 | 159,000 | 1,955 |
| 2010-03-09 | 403 | 403 | 392 | 392 | 199,000 | 1,960 |
| 2010-03-08 | 402 | 402 | 395 | 395 | 108,000 | 1,975 |
| 2010-03-05 | 399 | 400 | 390 | 395 | 171,000 | 1,975 |
| 2010-03-04 | 394 | 401 | 393 | 395 | 222,000 | 1,975 |
| 2010-03-03 | 393 | 396 | 392 | 394 | 125,000 | 1,970 |
| 2010-03-02 | 397 | 398 | 393 | 398 | 144,000 | 1,990 |
| 2010-03-01 | 388 | 400 | 388 | 400 | 356,000 | 2,000 |
| 2010-02-26 | 380 | 386 | 378 | 384 | 140,000 | 1,920 |
| 2010-02-25 | 387 | 390 | 378 | 380 | 168,000 | 1,900 |
| 2010-02-24 | 382 | 386 | 377 | 381 | 149,000 | 1,905 |
| 2010-02-23 | 392 | 392 | 383 | 386 | 116,000 | 1,930 |
| 2010-02-22 | 384 | 392 | 384 | 388 | 161,000 | 1,940 |
| 2010-02-19 | 396 | 396 | 381 | 381 | 148,000 | 1,905 |
| 2010-02-18 | 397 | 398 | 388 | 394 | 209,000 | 1,970 |
| 2010-02-17 | 393 | 395 | 391 | 392 | 249,000 | 1,960 |
| 2010-02-16 | 394 | 394 | 386 | 388 | 54,000 | 1,940 |
| 2010-02-15 | 399 | 399 | 387 | 389 | 110,000 | 1,945 |
| 2010-02-12 | 402 | 404 | 392 | 396 | 200,000 | 1,980 |
| 2010-02-10 | 399 | 403 | 395 | 396 | 191,000 | 1,980 |
| 2010-02-09 | 391 | 398 | 384 | 395 | 197,000 | 1,975 |
| 2010-02-08 | 387 | 392 | 382 | 388 | 474,000 | 1,940 |
| 2010-02-05 | 390 | 409 | 381 | 395 | 865,000 | 1,975 |
| 2010-02-04 | 403 | 403 | 387 | 394 | 117,000 | 1,970 |
| 2010-02-03 | 396 | 401 | 395 | 396 | 105,000 | 1,980 |
| 2010-02-02 | 391 | 397 | 391 | 395 | 110,000 | 1,975 |
| 2010-02-01 | 402 | 402 | 385 | 389 | 176,000 | 1,945 |
| 2010-01-29 | 402 | 402 | 392 | 401 | 152,000 | 2,005 |
| 2010-01-28 | 405 | 406 | 399 | 405 | 183,000 | 2,025 |
| 2010-01-27 | 409 | 416 | 405 | 407 | 198,000 | 2,035 |
| 2010-01-26 | 430 | 431 | 415 | 415 | 122,000 | 2,075 |
| 2010-01-25 | 426 | 430 | 423 | 426 | 144,000 | 2,130 |
| 2010-01-22 | 435 | 435 | 429 | 435 | 137,000 | 2,175 |
| 2010-01-21 | 430 | 439 | 429 | 436 | 179,000 | 2,180 |
| 2010-01-20 | 434 | 439 | 433 | 435 | 119,000 | 2,175 |
| 2010-01-19 | 434 | 437 | 432 | 434 | 84,000 | 2,170 |
| 2010-01-18 | 438 | 438 | 433 | 437 | 108,000 | 2,185 |
| 2010-01-15 | 443 | 443 | 435 | 439 | 252,000 | 2,195 |
| 2010-01-14 | 438 | 444 | 438 | 444 | 189,000 | 2,220 |
| 2010-01-13 | 449 | 449 | 436 | 437 | 208,000 | 2,185 |
| 2010-01-12 | 439 | 453 | 435 | 450 | 195,000 | 2,250 |
| 2010-01-08 | 440 | 446 | 437 | 442 | 220,000 | 2,210 |
| 2010-01-07 | 446 | 451 | 441 | 443 | 217,000 | 2,215 |
| 2010-01-06 | 444 | 445 | 434 | 445 | 98,000 | 2,225 |
| 2010-01-05 | 447 | 448 | 436 | 437 | 166,000 | 2,185 |
| 2010-01-04 | 439 | 444 | 435 | 439 | 89,000 | 2,195 |
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
