1515 日鉄鉱業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	519	521	515	519	130,000	2,595
2013-12-27	505	515	502	515	140,000	2,575
2013-12-26	480	505	479	503	264,000	2,515
2013-12-25	484	484	476	477	240,000	2,385
2013-12-24	490	495	481	484	220,000	2,420
2013-12-20	484	491	483	488	134,000	2,440
2013-12-19	489	495	483	485	266,000	2,425
2013-12-18	482	485	478	485	191,000	2,425
2013-12-17	478	483	477	482	178,000	2,410
2013-12-16	485	488	472	472	389,000	2,360
2013-12-13	499	501	493	497	426,000	2,485
2013-12-12	507	510	503	503	122,000	2,515
2013-12-11	513	513	505	508	224,000	2,540
2013-12-10	518	519	511	514	231,000	2,570
2013-12-09	523	525	521	523	95,000	2,615
2013-12-06	537	537	512	516	306,000	2,580
2013-12-05	533	542	532	539	176,000	2,695
2013-12-04	520	534	516	532	205,000	2,660
2013-12-03	531	539	513	527	260,000	2,635
2013-12-02	545	548	526	528	290,000	2,640
2013-11-29	544	549	541	541	74,000	2,705
2013-11-28	541	549	541	545	52,000	2,725
2013-11-27	550	550	541	541	102,000	2,705
2013-11-26	536	553	536	548	187,000	2,740
2013-11-25	546	548	533	536	314,000	2,680
2013-11-22	555	555	539	542	166,000	2,710
2013-11-21	546	553	541	552	275,000	2,760
2013-11-20	543	559	540	552	308,000	2,760
2013-11-19	534	546	534	543	194,000	2,715
2013-11-18	553	557	535	538	229,000	2,690
2013-11-15	538	553	537	549	174,000	2,745
2013-11-14	533	539	523	538	146,000	2,690
2013-11-13	511	526	511	523	174,000	2,615
2013-11-12	512	526	512	519	118,000	2,595
2013-11-11	504	519	504	513	159,000	2,565
2013-11-08	497	520	497	514	231,000	2,570
2013-11-07	520	520	502	507	599,000	2,535
2013-11-06	534	539	515	525	546,000	2,625
2013-11-05	565	585	541	544	467,000	2,720
2013-11-01	560	567	542	565	231,000	2,825
2013-10-31	571	576	562	562	154,000	2,810
2013-10-30	579	589	576	581	129,000	2,905
2013-10-29	571	580	569	570	193,000	2,850
2013-10-28	577	585	570	583	177,000	2,915
2013-10-25	591	591	570	573	182,000	2,865
2013-10-24	580	589	571	584	189,000	2,920
2013-10-23	589	604	576	577	299,000	2,885
2013-10-22	559	608	553	595	835,000	2,975
2013-10-21	562	562	547	555	232,000	2,775
2013-10-18	564	570	560	562	118,000	2,810
2013-10-17	553	565	553	565	171,000	2,825
2013-10-16	534	548	527	546	211,000	2,730
2013-10-15	558	559	542	543	81,000	2,715
2013-10-11	550	563	550	555	123,000	2,775
2013-10-10	557	563	545	549	161,000	2,745
2013-10-09	549	563	543	562	131,000	2,810
2013-10-08	526	554	515	549	218,000	2,745
2013-10-07	535	540	526	532	173,000	2,660
2013-10-04	528	540	520	528	131,000	2,640
2013-10-03	530	534	521	527	168,000	2,635
2013-10-02	541	555	527	530	176,000	2,650
2013-10-01	543	558	539	547	273,000	2,735
2013-09-30	554	557	546	548	248,000	2,740
2013-09-27	579	579	563	567	297,000	2,835
2013-09-26	570	580	566	578	122,000	2,890
2013-09-25	586	593	570	579	287,000	2,895
2013-09-24	563	585	558	582	355,000	2,910
2013-09-20	550	573	538	560	469,000	2,800
2013-09-19	550	560	541	549	515,000	2,745
2013-09-18	522	558	516	550	1,003,000	2,750
2013-09-17	506	507	495	497	101,000	2,485
2013-09-13	502	507	493	505	315,000	2,525
2013-09-12	497	509	493	507	423,000	2,535
2013-09-11	484	499	483	496	301,000	2,480
2013-09-10	463	478	460	476	143,000	2,380
2013-09-09	463	469	453	468	135,000	2,340
2013-09-06	448	448	439	444	77,000	2,220
2013-09-05	452	454	445	448	84,000	2,240
2013-09-04	455	457	450	457	77,000	2,285
2013-09-03	449	462	449	460	83,000	2,300
2013-09-02	440	444	440	444	14,000	2,220
2013-08-30	450	452	443	443	100,000	2,215
2013-08-29	444	454	441	450	152,000	2,250
2013-08-28	449	453	444	452	93,000	2,260
2013-08-27	452	460	452	457	57,000	2,285
2013-08-26	462	467	452	457	136,000	2,285
2013-08-23	467	469	460	464	144,000	2,320
2013-08-22	459	465	457	465	127,000	2,325
2013-08-21	452	466	444	462	238,000	2,310
2013-08-20	457	462	450	457	179,000	2,285
2013-08-19	460	464	454	458	59,000	2,290
2013-08-16	456	471	456	460	142,000	2,300
2013-08-15	465	466	457	460	143,000	2,300
2013-08-14	474	475	450	464	214,000	2,320
2013-08-13	441	470	439	469	453,000	2,345
2013-08-12	441	449	438	449	176,000	2,245
2013-08-09	430	444	428	440	270,000	2,200
2013-08-08	415	430	415	428	232,000	2,140
2013-08-07	431	431	412	414	79,000	2,070
2013-08-06	421	433	417	432	212,000	2,160
2013-08-05	424	425	419	421	138,000	2,105
2013-08-02	395	420	388	418	323,000	2,090
2013-08-01	386	386	379	383	39,000	1,915
2013-07-31	387	388	381	382	43,000	1,910
2013-07-30	379	390	378	390	73,000	1,950
2013-07-29	382	390	373	378	80,000	1,890
2013-07-26	403	403	389	390	88,000	1,950
2013-07-25	415	416	403	403	134,000	2,015
2013-07-24	413	414	410	414	88,000	2,070
2013-07-23	408	412	404	409	80,000	2,045
2013-07-22	405	409	403	406	100,000	2,030
2013-07-19	409	410	398	398	156,000	1,990
2013-07-18	397	407	397	406	94,000	2,030
2013-07-17	393	401	390	398	160,000	1,990
2013-07-16	389	395	389	389	66,000	1,945
2013-07-12	391	395	387	388	93,000	1,940
2013-07-11	390	392	387	388	67,000	1,940
2013-07-10	393	399	390	394	87,000	1,970
2013-07-09	399	400	388	390	108,000	1,950
2013-07-08	398	402	391	391	102,000	1,955
2013-07-05	389	397	389	397	76,000	1,985
2013-07-04	390	391	381	386	108,000	1,930
2013-07-03	395	395	387	390	68,000	1,950
2013-07-02	385	390	384	390	55,000	1,950
2013-07-01	377	382	373	382	135,000	1,910
2013-06-28	368	385	366	382	153,000	1,910
2013-06-27	362	363	349	363	144,000	1,815
2013-06-26	373	373	360	360	83,000	1,800
2013-06-25	377	377	362	366	168,000	1,830
2013-06-24	380	384	371	373	107,000	1,865
2013-06-21	370	381	362	381	156,000	1,905
2013-06-20	382	382	374	377	138,000	1,885
2013-06-19	378	383	376	382	118,000	1,910
2013-06-18	370	371	364	369	134,000	1,845
2013-06-17	361	370	358	367	145,000	1,835
2013-06-14	366	373	358	359	228,000	1,795
2013-06-13	365	369	358	359	144,000	1,795
2013-06-12	367	379	367	373	141,000	1,865
2013-06-11	388	388	377	382	134,000	1,910
2013-06-10	379	389	376	389	133,000	1,945
2013-06-07	361	370	357	362	290,000	1,810
2013-06-06	391	400	380	382	236,000	1,910
2013-06-05	415	423	398	399	112,000	1,995
2013-06-04	400	412	390	411	223,000	2,055
2013-06-03	418	420	395	400	418,000	2,000
2013-05-31	432	436	417	421	249,000	2,105
2013-05-30	440	441	421	425	331,000	2,125
2013-05-29	432	449	432	445	258,000	2,225
2013-05-28	425	436	425	431	276,000	2,155
2013-05-27	444	454	429	429	360,000	2,145
2013-05-24	463	480	439	452	757,000	2,260
2013-05-23	460	495	454	456	1,270,000	2,280
2013-05-22	461	467	456	463	490,000	2,315
2013-05-21	454	459	450	454	245,000	2,270
2013-05-20	450	457	447	453	291,000	2,265
2013-05-17	444	449	440	446	202,000	2,230
2013-05-16	445	450	440	443	355,000	2,215
2013-05-15	447	452	443	444	182,000	2,220
2013-05-14	445	452	445	446	219,000	2,230
2013-05-13	443	449	440	443	390,000	2,215
2013-05-10	454	457	440	446	360,000	2,230
2013-05-09	455	462	447	449	381,000	2,245
2013-05-08	478	478	453	454	765,000	2,270
2013-05-07	468	478	468	478	221,000	2,390
2013-05-02	467	469	464	466	166,000	2,330
2013-05-01	478	478	467	469	177,000	2,345
2013-04-30	474	476	470	471	153,000	2,355
2013-04-26	484	486	472	473	117,000	2,365
2013-04-25	484	489	480	482	257,000	2,410
2013-04-24	478	480	473	476	160,000	2,380
2013-04-23	478	482	469	471	99,000	2,355
2013-04-22	478	483	477	478	69,000	2,390
2013-04-19	469	476	466	473	103,000	2,365
2013-04-18	466	474	462	469	175,000	2,345
2013-04-17	468	476	468	469	160,000	2,345
2013-04-16	482	482	470	471	176,000	2,355
2013-04-15	495	497	484	484	117,000	2,420
2013-04-12	497	498	486	494	129,000	2,470
2013-04-11	490	500	490	495	212,000	2,475
2013-04-10	485	492	483	491	133,000	2,455
2013-04-09	485	492	484	488	158,000	2,440
2013-04-08	482	494	473	482	291,000	2,410
2013-04-05	476	488	475	482	230,000	2,410
2013-04-04	451	473	444	472	145,000	2,360
2013-04-03	451	457	441	454	187,000	2,270
2013-04-02	459	459	436	454	288,000	2,270
2013-04-01	482	482	467	468	204,000	2,340
2013-03-29	480	484	475	482	196,000	2,410
2013-03-28	492	492	472	480	201,000	2,400
2013-03-27	480	495	480	491	170,000	2,455
2013-03-26	480	487	479	483	279,000	2,415
2013-03-25	493	496	482	482	245,000	2,410
2013-03-22	495	498	491	493	181,000	2,465
2013-03-21	499	506	490	501	278,000	2,505
2013-03-19	476	493	476	492	154,000	2,460
2013-03-18	490	490	474	474	417,000	2,370
2013-03-15	475	490	473	490	240,000	2,450
2013-03-14	468	478	467	471	264,000	2,355
2013-03-13	469	475	466	468	111,000	2,340
2013-03-12	496	497	464	465	405,000	2,325
2013-03-11	493	496	488	492	425,000	2,460
2013-03-08	462	488	459	473	470,000	2,365
2013-03-07	449	460	449	454	285,000	2,270
2013-03-06	449	454	447	449	181,000	2,245
2013-03-05	446	454	441	444	230,000	2,220
2013-03-04	451	458	446	446	308,000	2,230
2013-03-01	453	458	450	451	178,000	2,255
2013-02-28	452	462	446	461	259,000	2,305
2013-02-27	455	455	443	444	148,000	2,220
2013-02-26	451	460	449	458	156,000	2,290
2013-02-25	457	466	450	459	223,000	2,295
2013-02-22	448	453	445	449	181,000	2,245
2013-02-21	463	465	452	453	151,000	2,265
2013-02-20	462	471	461	471	165,000	2,355
2013-02-19	462	466	461	462	79,000	2,310
2013-02-18	448	466	448	462	147,000	2,310
2013-02-15	455	457	444	448	189,000	2,240
2013-02-14	451	459	449	455	152,000	2,275
2013-02-13	463	464	448	452	185,000	2,260
2013-02-12	465	476	465	466	245,000	2,330
2013-02-08	454	469	449	465	268,000	2,325
2013-02-07	462	468	453	454	279,000	2,270
2013-02-06	450	467	449	463	358,000	2,315
2013-02-05	429	449	421	449	730,000	2,245
2013-02-04	407	431	407	429	219,000	2,145
2013-02-01	409	412	406	406	122,000	2,030
2013-01-31	407	408	402	408	99,000	2,040
2013-01-30	400	406	399	404	91,000	2,020
2013-01-29	396	405	396	399	106,000	1,995
2013-01-28	402	404	397	398	61,000	1,990
2013-01-25	403	404	396	400	112,000	2,000
2013-01-24	395	399	393	399	153,000	1,995
2013-01-23	396	402	395	398	104,000	1,990
2013-01-22	409	413	399	401	168,000	2,005
2013-01-21	406	408	403	406	102,000	2,030
2013-01-18	405	408	404	405	64,000	2,025
2013-01-17	400	406	397	402	143,000	2,010
2013-01-16	403	403	396	397	90,000	1,985
2013-01-15	405	405	399	401	104,000	2,005
2013-01-11	402	402	395	398	115,000	1,990
2013-01-10	388	401	388	398	181,000	1,990
2013-01-09	382	395	381	391	132,000	1,955
2013-01-08	386	389	384	386	133,000	1,930
2013-01-07	392	396	385	390	245,000	1,950
2013-01-04	396	396	386	394	145,000	1,970

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30