1. HOME >
  2. 株価時系列 >
  3. 1515 >
  4. 2012年

1515 日鉄鉱業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2837238037038076,0001,900
2012-12-27374376367370197,0001,850
2012-12-26369375369373105,0001,865
2012-12-25377383372372201,0001,860
2012-12-21369371365371129,0001,855
2012-12-20366370363364126,0001,820
2012-12-19360366357366111,0001,830
2012-12-1834835734835295,0001,760
2012-12-1734735134734981,0001,745
2012-12-14349352345345116,0001,725
2012-12-13349352347349102,0001,745
2012-12-12346350344345106,0001,725
2012-12-1134534934434449,0001,720
2012-12-1035135134634826,0001,740
2012-12-0734235034234745,0001,735
2012-12-0634634934534690,0001,730
2012-12-0533934333734264,0001,710
2012-12-0434534634034278,0001,710
2012-12-0334134133534145,0001,705
2012-11-3034534633834159,0001,705
2012-11-2933634633634455,0001,720
2012-11-2833533633133372,0001,665
2012-11-27340349334336108,0001,680
2012-11-26341352341342125,0001,710
2012-11-22340340335340111,0001,700
2012-11-2133533533133360,0001,665
2012-11-2033033332933250,0001,660
2012-11-1933433432732973,0001,645
2012-11-1632633232633270,0001,660
2012-11-1532332832032487,0001,620
2012-11-1431832531832250,0001,610
2012-11-1332632631631865,0001,590
2012-11-1233333332532630,0001,630
2012-11-0933133232733266,0001,660
2012-11-08334336332335178,0001,675
2012-11-07335342333335161,0001,675
2012-11-06326337326335146,0001,675
2012-11-0531733331732695,0001,630
2012-11-0231932731831979,0001,595
2012-11-0132132131731818,0001,590
2012-10-3131432431432162,0001,605
2012-10-3032032230930967,0001,545
2012-10-2931332331332037,0001,600
2012-10-2632332431531674,0001,580
2012-10-2531932031632076,0001,600
2012-10-2432032231732160,0001,605
2012-10-2332532631832561,0001,625
2012-10-2231932531632087,0001,600
2012-10-1931232331232196,0001,605
2012-10-18305318305315268,0001,575
2012-10-17312312300301196,0001,505
2012-10-1630130930130668,0001,530
2012-10-1529830129830070,0001,500
2012-10-12304309300301128,0001,505
2012-10-1130430730430423,0001,520
2012-10-1030630930530536,0001,525
2012-10-0931331830730757,0001,535
2012-10-05304321304319118,0001,595
2012-10-0430330530230373,0001,515
2012-10-0330730930230363,0001,515
2012-10-0230831130630940,0001,545
2012-10-0131731831031250,0001,560
2012-09-2832433132032256,0001,610
2012-09-2732032931832763,0001,635
2012-09-2632632832332534,0001,625
2012-09-2532833232333279,0001,660
2012-09-2432532832232847,0001,640
2012-09-2132932931932566,0001,625
2012-09-2033733732432774,0001,635
2012-09-19336342335337139,0001,685
2012-09-18331339330339160,0001,695
2012-09-14316346310331442,0001,655
2012-09-1330430830430840,0001,540
2012-09-1229930929930484,0001,520
2012-09-1129629829629840,0001,490
2012-09-1029629929529829,0001,490
2012-09-0729730029429564,0001,475
2012-09-0629529729129287,0001,460
2012-09-0529429429129137,0001,455
2012-09-0429729729429520,0001,475
2012-09-0329329929029373,0001,465
2012-08-3129829929629640,0001,480
2012-08-3030430529630171,0001,505
2012-08-2930630630330332,0001,515
2012-08-2831531530630646,0001,530
2012-08-2731431531131162,0001,555
2012-08-24311315309313100,0001,565
2012-08-2331431431031281,0001,560
2012-08-2231931931331468,0001,570
2012-08-2132132131732023,0001,600
2012-08-2032132331632183,0001,605
2012-08-1732432832332741,0001,635
2012-08-1631632331632346,0001,615
2012-08-1531932331932146,0001,605
2012-08-14321325315317115,0001,585
2012-08-13326329320322136,0001,610
2012-08-1032032731832740,0001,635
2012-08-0932032531832242,0001,610
2012-08-0832933132132399,0001,615
2012-08-0732533132433199,0001,655
2012-08-06312335312331294,0001,655
2012-08-03289305286302232,0001,510
2012-08-0229129329029043,0001,450
2012-08-0129229228729132,0001,455
2012-07-3129429428829068,0001,450
2012-07-3029829829129552,0001,475
2012-07-2729329428829192,0001,455
2012-07-2628929028828835,0001,440
2012-07-25296296288289177,0001,445
2012-07-2429029328929394,0001,465
2012-07-23294294285285109,0001,425
2012-07-2029829829629636,0001,480
2012-07-1929830129729851,0001,490
2012-07-1830530529729777,0001,485
2012-07-1730430830330354,0001,515
2012-07-1330230530230545,0001,525
2012-07-1231131130130157,0001,505
2012-07-1131731931131444,0001,570
2012-07-1031832331631655,0001,580
2012-07-0932732731831864,0001,590
2012-07-0632032632032357,0001,615
2012-07-0532532632132261,0001,610
2012-07-0432032832032579,0001,625
2012-07-0332232331732070,0001,600
2012-07-0232332632232267,0001,610
2012-06-2931732231532083,0001,600
2012-06-2831832131731869,0001,590
2012-06-2730931630831559,0001,575
2012-06-2630531030430878,0001,540
2012-06-2531931931231259,0001,560
2012-06-2231031831031765,0001,585
2012-06-2131131631131243,0001,560
2012-06-2030831430731455,0001,570
2012-06-19309311305305112,0001,525
2012-06-18301309301308114,0001,540
2012-06-1530230329729894,0001,490
2012-06-1430030229730269,0001,510
2012-06-1329930129729776,0001,485
2012-06-1229830029530062,0001,500
2012-06-1129830229830081,0001,500
2012-06-08304304292295144,0001,475
2012-06-0730330429730292,0001,510
2012-06-06296298290298179,0001,490
2012-06-05296297292295121,0001,475
2012-06-04300309293293176,0001,465
2012-06-0131031030130284,0001,510
2012-05-31309310304310188,0001,550
2012-05-30320322314317134,0001,585
2012-05-29308324308324198,0001,620
2012-05-28307307302307169,0001,535
2012-05-25310312303304153,0001,520
2012-05-24304310299309193,0001,545
2012-05-23308308301303112,0001,515
2012-05-22309309302306148,0001,530
2012-05-21302308301303101,0001,515
2012-05-18304304296298181,0001,490
2012-05-17305310303308138,0001,540
2012-05-16305311303305142,0001,525
2012-05-15300304295302208,0001,510
2012-05-14312313304307156,0001,535
2012-05-11324326310311100,0001,555
2012-05-10320327319326165,0001,630
2012-05-09330331321322174,0001,610
2012-05-08338341325331255,0001,655
2012-05-07338348334334277,0001,670
2012-05-02333336331335113,0001,675
2012-05-01337340329330133,0001,650
2012-04-27343346339341106,0001,705
2012-04-2635435434334490,0001,720
2012-04-25347350345349102,0001,745
2012-04-2434634834434668,0001,730
2012-04-2335835834935091,0001,750
2012-04-2035335735035583,0001,775
2012-04-19352359347351114,0001,755
2012-04-1835435935235892,0001,790
2012-04-1734835034734831,0001,740
2012-04-1635836234834881,0001,740
2012-04-1336636636136376,0001,815
2012-04-12349364348360144,0001,800
2012-04-11350351346349102,0001,745
2012-04-1035335835335659,0001,780
2012-04-09366366355357119,0001,785
2012-04-0637137336837086,0001,850
2012-04-0536737336737184,0001,855
2012-04-04384385372375132,0001,875
2012-04-03385385380383210,0001,915
2012-04-02394397384386141,0001,930
2012-03-30395397389397142,0001,985
2012-03-29395399392398157,0001,990
2012-03-28394397391395145,0001,975
2012-03-27397401395400236,0002,000
2012-03-26401411393393262,0001,965
2012-03-23394405387402315,0002,010
2012-03-22392399387388276,0001,940
2012-03-21389391383384193,0001,920
2012-03-19391398391393149,0001,965
2012-03-16399399390391116,0001,955
2012-03-15398401396398115,0001,990
2012-03-14402402395396102,0001,980
2012-03-1338839438738881,0001,940
2012-03-12398400390391103,0001,955
2012-03-09405405395397237,0001,985
2012-03-08397400396398109,0001,990
2012-03-0738239138039091,0001,950
2012-03-06390392380383157,0001,915
2012-03-05386394386388100,0001,940
2012-03-02383396383394117,0001,970
2012-03-01399401382383206,0001,915
2012-02-29412413399401123,0002,005
2012-02-28405412398408135,0002,040
2012-02-27408413404409131,0002,045
2012-02-24403407399407165,0002,035
2012-02-23401401395399114,0001,995
2012-02-22396402389400294,0002,000
2012-02-21381399379391333,0001,955
2012-02-20379383377381203,0001,905
2012-02-17375381371377190,0001,885
2012-02-16369375369372167,0001,860
2012-02-15365373362372271,0001,860
2012-02-14355362353357117,0001,785
2012-02-13351359351355210,0001,775
2012-02-10366368364367150,0001,835
2012-02-09368369361369138,0001,845
2012-02-08375376360366226,0001,830
2012-02-07372377369377181,0001,885
2012-02-06369376359372344,0001,860
2012-02-03341360340357291,0001,785
2012-02-0234334834234249,0001,710
2012-02-0134735134234791,0001,735
2012-01-3134834834234681,0001,730
2012-01-30348351343348135,0001,740
2012-01-27342361340350279,0001,750
2012-01-2634534834234280,0001,710
2012-01-25344346340344102,0001,720
2012-01-24349349341344104,0001,720
2012-01-23344360339349296,0001,745
2012-01-20332345332344322,0001,720
2012-01-19325333322329101,0001,645
2012-01-1831932331631980,0001,595
2012-01-1731832031431657,0001,580
2012-01-1631631731331723,0001,585
2012-01-1332332431631668,0001,580
2012-01-1232032231632294,0001,610
2012-01-11319329316318203,0001,590
2012-01-10316320311315100,0001,575
2012-01-0632032131631991,0001,595
2012-01-0531332031231879,0001,590
2012-01-0431031330831263,0001,560

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