1. HOME >
  2. 株価時系列 >
  3. 1515 >
  4. 2011年

1515 日鉄鉱業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3030530730230535,0001,525
2011-12-2930230830030650,0001,530
2011-12-2830530530230215,0001,510
2011-12-2730630730330541,0001,525
2011-12-26311311308308139,0001,540
2011-12-22311314310314120,0001,570
2011-12-2130931230731165,0001,555
2011-12-2030230430230438,0001,520
2011-12-1930130430030393,0001,515
2011-12-1630430630330348,0001,515
2011-12-1530730830430453,0001,520
2011-12-1431031330931034,0001,550
2011-12-1330831130831129,0001,555
2011-12-1231031230731044,0001,550
2011-12-0930430730430585,0001,525
2011-12-0830830930630733,0001,535
2011-12-0730931330831365,0001,565
2011-12-0631831830730753,0001,535
2011-12-0531131731131795,0001,585
2011-12-0231531531031140,0001,555
2011-12-01311315310314108,0001,570
2011-11-3030330430030466,0001,520
2011-11-29298310298307121,0001,535
2011-11-2829430029329661,0001,480
2011-11-25295297294294151,0001,470
2011-11-24298298295297303,0001,485
2011-11-2229930229930142,0001,505
2011-11-2130130330030271,0001,510
2011-11-1830330430130153,0001,505
2011-11-1730230830230770,0001,535
2011-11-1630530530230437,0001,520
2011-11-1530430730430629,0001,530
2011-11-1430930930530637,0001,530
2011-11-11303308302303125,0001,515
2011-11-1030930930330393,0001,515
2011-11-0931731730931169,0001,555
2011-11-0831632031331346,0001,565
2011-11-0732032131431895,0001,590
2011-11-0432432532232492,0001,620
2011-11-0231631731231491,0001,570
2011-11-0132232531931977,0001,595
2011-10-3132132932132367,0001,615
2011-10-28330331322324127,0001,620
2011-10-2731932731932786,0001,635
2011-10-2631731931431945,0001,595
2011-10-25324326320320113,0001,600
2011-10-2431732331732385,0001,615
2011-10-2131031531031244,0001,560
2011-10-2030731030631060,0001,550
2011-10-19313315305305112,0001,525
2011-10-1831531731531542,0001,575
2011-10-1731632131632169,0001,605
2011-10-1431331731131173,0001,555
2011-10-13317322314317132,0001,585
2011-10-1230431530431295,0001,560
2011-10-11310313309310121,0001,550
2011-10-07303307303305115,0001,525
2011-10-06294304293297236,0001,485
2011-10-05301301286286169,0001,430
2011-10-04309312298300183,0001,500
2011-10-03316319309312139,0001,560
2011-09-30319323313322122,0001,610
2011-09-29311318311317121,0001,585
2011-09-28306318306318140,0001,590
2011-09-27309312305310107,0001,550
2011-09-26309313304304265,0001,520
2011-09-2230830930530970,0001,545
2011-09-2131131130830948,0001,545
2011-09-20311313304309133,0001,545
2011-09-16307319307319148,0001,595
2011-09-1530530530130473,0001,520
2011-09-14310312297299117,0001,495
2011-09-13307310302309106,0001,545
2011-09-12309313305306132,0001,530
2011-09-09320322316319111,0001,595
2011-09-08318321310320129,0001,600
2011-09-0730531630531579,0001,575
2011-09-06308312302303142,0001,515
2011-09-0532332331131281,0001,560
2011-09-02325331325326137,0001,630
2011-09-01320334320331187,0001,655
2011-08-3132132131631994,0001,595
2011-08-30319323317321150,0001,605
2011-08-29313317312317125,0001,585
2011-08-26307312307311113,0001,555
2011-08-25308312300307221,0001,535
2011-08-24310312307309114,0001,545
2011-08-2330231130030781,0001,535
2011-08-22305313298299129,0001,495
2011-08-19302305302304143,0001,520
2011-08-18316316306307118,0001,535
2011-08-1732232231731895,0001,590
2011-08-1632732732132167,0001,605
2011-08-15329329321324134,0001,620
2011-08-12325330322326194,0001,630
2011-08-11315320315320100,0001,600
2011-08-10322326321323165,0001,615
2011-08-09304314295312345,0001,560
2011-08-08317322310312168,0001,560
2011-08-05316322316319194,0001,595
2011-08-04331343329335274,0001,675
2011-08-03334336325327237,0001,635
2011-08-02342344338339176,0001,695
2011-08-01343349342347104,0001,735
2011-07-29350351341341235,0001,705
2011-07-28362364349350246,0001,750
2011-07-27369370362364123,0001,820
2011-07-26368370366370152,0001,850
2011-07-25366368364368170,0001,840
2011-07-22363366362366136,0001,830
2011-07-21362365359359145,0001,795
2011-07-20363364360363118,0001,815
2011-07-1935636335635987,0001,795
2011-07-15353361353359126,0001,795
2011-07-14358358352354149,0001,770
2011-07-13354361354360154,0001,800
2011-07-12363365352353253,0001,765
2011-07-11368370366369100,0001,845
2011-07-0836937036636893,0001,840
2011-07-0736737036636887,0001,840
2011-07-06363369358369180,0001,845
2011-07-05362365361363106,0001,815
2011-07-04361371361363217,0001,815
2011-07-01364365361361105,0001,805
2011-06-30360364356364133,0001,820
2011-06-29358363356360206,0001,800
2011-06-28365366352353314,0001,765
2011-06-27376377362364699,0001,820
2011-06-24348368345365420,0001,825
2011-06-23351353346347163,0001,735
2011-06-22347356346354426,0001,770
2011-06-21333342332342190,0001,710
2011-06-20329336329329110,0001,645
2011-06-17332332327329183,0001,645
2011-06-16329336329332203,0001,660
2011-06-15335335330332143,0001,660
2011-06-14328337326335196,0001,675
2011-06-1332832832632674,0001,630
2011-06-10327331327331156,0001,655
2011-06-0932732832532770,0001,635
2011-06-0833033232633099,0001,650
2011-06-07327330326330100,0001,650
2011-06-06327335327327126,0001,635
2011-06-03337339327328125,0001,640
2011-06-02337340335337128,0001,685
2011-06-01341344337344138,0001,720
2011-05-31344351343343155,0001,715
2011-05-30340350335345131,0001,725
2011-05-27336343335342116,0001,710
2011-05-26328338327337135,0001,685
2011-05-25327331326326186,0001,630
2011-05-24331333325328124,0001,640
2011-05-2334134132933197,0001,655
2011-05-20350350339340123,0001,700
2011-05-1935535635035090,0001,750
2011-05-18346354346353199,0001,765
2011-05-17345354344346137,0001,730
2011-05-16355355345346144,0001,730
2011-05-13372373351352391,0001,760
2011-05-12373381370371198,0001,855
2011-05-11375386373379376,0001,895
2011-05-10368377366366313,0001,830
2011-05-09387387370370328,0001,850
2011-05-06381384379381172,0001,905
2011-05-02389389385387135,0001,935
2011-04-28385387382383129,0001,915
2011-04-27387389384386126,0001,930
2011-04-26393394385387131,0001,935
2011-04-25396397388391140,0001,955
2011-04-22382393382392242,0001,960
2011-04-21385385378382133,0001,910
2011-04-20377382377380143,0001,900
2011-04-19377381375378116,0001,890
2011-04-1838838838438560,0001,925
2011-04-15397398384386255,0001,930
2011-04-14389398387394126,0001,970
2011-04-13389395386392149,0001,960
2011-04-12400400387389214,0001,945
2011-04-11384410380404397,0002,020
2011-04-08370388370382268,0001,910
2011-04-07383385374375229,0001,875
2011-04-06395396372383243,0001,915
2011-04-05405407392395330,0001,975
2011-04-04410412404407157,0002,035
2011-04-01415418409410260,0002,050
2011-03-31417423413417241,0002,085
2011-03-30411418408414158,0002,070
2011-03-29414416405412356,0002,060
2011-03-28403417400417504,0002,085
2011-03-25409413395398505,0001,990
2011-03-24389412385400653,0002,000
2011-03-23400400380386535,0001,930
2011-03-22389399371396522,0001,980
2011-03-18344354340349371,0001,745
2011-03-17301338299321424,0001,605
2011-03-16286322286317579,0001,585
2011-03-15338344271289568,0001,445
2011-03-14335381335349453,0001,745
2011-03-11407407399399413,0001,995
2011-03-10430430416417308,0002,085
2011-03-09424427422424196,0002,120
2011-03-08426430421422132,0002,110
2011-03-07430430417421119,0002,105
2011-03-04437437429430126,0002,150
2011-03-03429432425429157,0002,145
2011-03-02429430419421238,0002,105
2011-03-01429439429433262,0002,165
2011-02-28428428420423407,0002,115
2011-02-25423424414423360,0002,115
2011-02-24426427413416494,0002,080
2011-02-23438445434434496,0002,170
2011-02-22462462445446343,0002,230
2011-02-21455471448464607,0002,320
2011-02-18453457449452221,0002,260
2011-02-17443457440456765,0002,280
2011-02-16445445439440165,0002,200
2011-02-15442447438445194,0002,225
2011-02-14442443435438290,0002,190
2011-02-10440445437441224,0002,205
2011-02-09453453440443199,0002,215
2011-02-08445456445451442,0002,255
2011-02-07446446435443440,0002,215
2011-02-044604634364381,290,0002,190
2011-02-03449457445448428,0002,240
2011-02-02438447435446493,0002,230
2011-02-01429435428430235,0002,150
2011-01-31425430415427315,0002,135
2011-01-28440452428434486,0002,170
2011-01-27437442427441383,0002,205
2011-01-26435439431433162,0002,165
2011-01-25438444435439308,0002,195
2011-01-24420432420430269,0002,150
2011-01-21445448416420960,0002,100
2011-01-204384654344521,176,0002,260
2011-01-19427438425436431,0002,180
2011-01-18411434410429544,0002,145
2011-01-17408414408408156,0002,040
2011-01-14410410406406255,0002,030
2011-01-13404414404412317,0002,060
2011-01-12410412402403194,0002,015
2011-01-11404408399408271,0002,040
2011-01-07409410405405232,0002,025
2011-01-06414415407409341,0002,045
2011-01-05419419409411330,0002,055
2011-01-04415422411417520,0002,085

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