1515 日鉄鉱業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	429	435	427	427	111,000	2,135
2014-12-29	429	429	426	429	70,000	2,145
2014-12-26	427	431	425	429	58,000	2,145
2014-12-25	431	431	416	424	173,000	2,120
2014-12-24	426	427	425	426	143,000	2,130
2014-12-22	416	424	416	423	119,000	2,115
2014-12-19	414	418	410	416	126,000	2,080
2014-12-18	413	413	402	410	107,000	2,050
2014-12-17	401	410	401	405	118,000	2,025
2014-12-16	406	407	400	403	150,000	2,015
2014-12-15	417	420	411	412	79,000	2,060
2014-12-12	420	429	417	417	167,000	2,085
2014-12-11	420	426	415	422	92,000	2,110
2014-12-10	430	434	427	428	78,000	2,140
2014-12-09	435	440	431	433	67,000	2,165
2014-12-08	441	445	436	440	151,000	2,200
2014-12-05	441	447	438	441	140,000	2,205
2014-12-04	440	446	440	442	189,000	2,210
2014-12-03	434	438	433	438	125,000	2,190
2014-12-02	436	437	432	433	150,000	2,165
2014-12-01	436	439	434	436	85,000	2,180
2014-11-28	434	437	432	432	147,000	2,160
2014-11-27	439	439	429	433	202,000	2,165
2014-11-26	434	437	431	436	101,000	2,180
2014-11-25	435	435	429	433	153,000	2,165
2014-11-21	427	434	422	433	153,000	2,165
2014-11-20	437	437	427	430	104,000	2,150
2014-11-19	415	435	415	430	411,000	2,150
2014-11-18	413	418	411	414	183,000	2,070
2014-11-17	417	417	408	411	134,000	2,055
2014-11-14	419	419	412	417	109,000	2,085
2014-11-13	408	417	407	416	144,000	2,080
2014-11-12	415	417	408	408	112,000	2,040
2014-11-11	416	416	410	412	97,000	2,060
2014-11-10	407	417	407	414	128,000	2,070
2014-11-07	403	409	403	407	99,000	2,035
2014-11-06	410	414	401	405	206,000	2,025
2014-11-05	412	416	409	410	207,000	2,050
2014-11-04	422	427	407	407	315,000	2,035
2014-10-31	404	421	403	421	284,000	2,105
2014-10-30	398	404	398	402	219,000	2,010
2014-10-29	394	403	394	399	148,000	1,995
2014-10-28	400	400	390	393	102,000	1,965
2014-10-27	406	406	396	398	116,000	1,990
2014-10-24	406	406	398	399	64,000	1,995
2014-10-23	398	402	395	398	106,000	1,990
2014-10-22	396	400	389	400	114,000	2,000
2014-10-21	399	399	388	388	179,000	1,940
2014-10-20	399	401	396	399	98,000	1,995
2014-10-17	392	399	387	388	297,000	1,940
2014-10-16	397	398	388	388	261,000	1,940
2014-10-15	401	416	401	406	183,000	2,030
2014-10-14	409	426	395	397	683,000	1,985
2014-10-10	401	406	398	401	139,000	2,005
2014-10-09	418	421	408	408	118,000	2,040
2014-10-08	413	422	412	417	172,000	2,085
2014-10-07	427	430	417	418	214,000	2,090
2014-10-06	434	436	428	434	79,000	2,170
2014-10-03	430	434	425	428	129,000	2,140
2014-10-02	440	440	430	430	108,000	2,150
2014-10-01	449	449	443	444	70,000	2,220
2014-09-30	453	453	440	448	183,000	2,240
2014-09-29	453	455	449	452	79,000	2,260
2014-09-26	449	455	449	455	81,000	2,275
2014-09-25	455	458	451	458	155,000	2,290
2014-09-24	454	457	450	452	157,000	2,260
2014-09-22	460	461	455	457	101,000	2,285
2014-09-19	458	463	455	459	259,000	2,295
2014-09-18	454	460	453	458	94,000	2,290
2014-09-17	458	458	453	453	89,000	2,265
2014-09-16	460	460	454	458	92,000	2,290
2014-09-12	454	460	452	456	175,000	2,280
2014-09-11	455	458	450	453	193,000	2,265
2014-09-10	452	457	449	450	150,000	2,250
2014-09-09	459	462	454	455	121,000	2,275
2014-09-08	463	463	452	457	146,000	2,285
2014-09-05	472	472	453	462	212,000	2,310
2014-09-04	476	476	465	469	213,000	2,345
2014-09-03	476	478	469	470	253,000	2,350
2014-09-02	480	483	472	476	230,000	2,380
2014-09-01	460	479	459	476	416,000	2,380
2014-08-29	460	462	453	456	222,000	2,280
2014-08-28	465	465	458	465	282,000	2,325
2014-08-27	451	462	451	458	421,000	2,290
2014-08-26	451	451	438	447	235,000	2,235
2014-08-25	450	460	441	445	247,000	2,225
2014-08-22	435	447	431	446	187,000	2,230
2014-08-21	430	436	430	436	127,000	2,180
2014-08-20	430	431	427	429	83,000	2,145
2014-08-19	431	434	428	430	129,000	2,150
2014-08-18	430	435	430	430	126,000	2,150
2014-08-15	432	433	430	431	52,000	2,155
2014-08-14	432	436	431	434	131,000	2,170
2014-08-13	426	436	424	432	123,000	2,160
2014-08-12	424	434	424	429	168,000	2,145
2014-08-11	424	431	421	427	151,000	2,135
2014-08-08	429	430	421	422	171,000	2,110
2014-08-07	422	437	420	436	267,000	2,180
2014-08-06	431	433	424	427	152,000	2,135
2014-08-05	434	438	431	434	261,000	2,170
2014-08-04	438	450	435	437	222,000	2,185
2014-08-01	442	444	436	439	168,000	2,195
2014-07-31	452	452	445	448	219,000	2,240
2014-07-30	453	455	449	454	128,000	2,270
2014-07-29	451	456	449	455	140,000	2,275
2014-07-28	450	452	448	451	70,000	2,255
2014-07-25	449	450	443	448	212,000	2,240
2014-07-24	448	451	440	448	193,000	2,240
2014-07-23	446	447	443	445	119,000	2,225
2014-07-22	436	447	435	446	194,000	2,230
2014-07-18	436	440	432	439	143,000	2,195
2014-07-17	441	443	438	442	125,000	2,210
2014-07-16	448	448	439	440	224,000	2,200
2014-07-15	448	456	448	448	181,000	2,240
2014-07-14	440	455	440	454	186,000	2,270
2014-07-11	447	447	435	443	216,000	2,215
2014-07-10	458	459	448	448	145,000	2,240
2014-07-09	451	457	448	457	202,000	2,285
2014-07-08	462	462	452	455	274,000	2,275
2014-07-07	451	461	448	460	352,000	2,300
2014-07-04	453	456	449	451	205,000	2,255
2014-07-03	450	453	443	452	245,000	2,260
2014-07-02	457	459	445	451	448,000	2,255
2014-07-01	439	456	436	452	476,000	2,260
2014-06-30	431	436	427	434	165,000	2,170
2014-06-27	435	435	421	428	209,000	2,140
2014-06-26	438	438	433	435	87,000	2,175
2014-06-25	440	444	435	435	212,000	2,175
2014-06-24	439	441	435	440	255,000	2,200
2014-06-23	439	440	436	439	126,000	2,195
2014-06-20	435	438	431	438	222,000	2,190
2014-06-19	430	441	429	434	383,000	2,170
2014-06-18	435	437	426	427	278,000	2,135
2014-06-17	428	436	425	433	199,000	2,165
2014-06-16	428	434	424	425	327,000	2,125
2014-06-13	412	427	412	425	362,000	2,125
2014-06-12	410	417	410	413	161,000	2,065
2014-06-11	412	418	410	413	216,000	2,065
2014-06-10	415	418	409	412	283,000	2,060
2014-06-09	415	415	411	414	236,000	2,070
2014-06-06	403	412	401	411	198,000	2,055
2014-06-05	409	410	399	401	283,000	2,005
2014-06-04	414	414	407	410	121,000	2,050
2014-06-03	412	415	412	413	168,000	2,065
2014-06-02	407	411	406	410	145,000	2,050
2014-05-30	402	407	401	403	181,000	2,015
2014-05-29	398	402	398	400	148,000	2,000
2014-05-28	397	400	395	398	91,000	1,990
2014-05-27	401	403	397	399	171,000	1,995
2014-05-26	399	402	397	401	235,000	2,005
2014-05-23	385	393	384	392	238,000	1,960
2014-05-22	389	389	383	384	229,000	1,920
2014-05-21	383	385	381	383	137,000	1,915
2014-05-20	383	388	383	384	77,000	1,920
2014-05-19	382	388	382	383	121,000	1,915
2014-05-16	390	390	381	384	217,000	1,920
2014-05-15	394	394	388	392	158,000	1,960
2014-05-14	386	395	385	393	169,000	1,965
2014-05-13	385	389	384	385	106,000	1,925
2014-05-12	387	388	379	382	188,000	1,910
2014-05-09	382	391	381	382	267,000	1,910
2014-05-08	384	386	381	383	250,000	1,915
2014-05-07	396	398	376	377	448,000	1,885
2014-05-02	389	395	388	393	76,000	1,965
2014-05-01	386	390	381	390	124,000	1,950
2014-04-30	381	382	379	381	144,000	1,905
2014-04-28	381	383	375	377	137,000	1,885
2014-04-25	382	384	381	383	114,000	1,915
2014-04-24	386	387	380	382	121,000	1,910
2014-04-23	382	385	380	385	89,000	1,925
2014-04-22	392	392	382	383	106,000	1,915
2014-04-21	391	393	388	389	52,000	1,945
2014-04-18	388	393	388	391	91,000	1,955
2014-04-17	392	393	388	391	78,000	1,955
2014-04-16	379	392	379	392	146,000	1,960
2014-04-15	380	380	375	377	267,000	1,885
2014-04-14	378	382	375	375	143,000	1,875
2014-04-11	379	381	376	378	174,000	1,890
2014-04-10	392	395	382	383	189,000	1,915
2014-04-09	384	387	381	384	265,000	1,920
2014-04-08	396	396	384	384	279,000	1,920
2014-04-07	396	402	395	398	113,000	1,990
2014-04-04	397	400	396	398	197,000	1,990
2014-04-03	403	404	394	395	297,000	1,975
2014-04-02	409	412	402	403	273,000	2,015
2014-04-01	408	412	401	410	284,000	2,050
2014-03-31	402	404	395	404	271,000	2,020
2014-03-28	384	404	383	404	434,000	2,020
2014-03-27	376	382	376	379	312,000	1,895
2014-03-26	386	388	384	387	459,000	1,935
2014-03-25	389	394	386	392	336,000	1,960
2014-03-24	388	404	387	389	255,000	1,945
2014-03-20	397	400	388	388	210,000	1,940
2014-03-19	399	402	390	396	211,000	1,980
2014-03-18	399	399	393	395	157,000	1,975
2014-03-17	392	398	391	392	169,000	1,960
2014-03-14	401	404	391	391	409,000	1,955
2014-03-13	419	419	410	411	174,000	2,055
2014-03-12	432	433	415	416	339,000	2,080
2014-03-11	436	438	430	433	141,000	2,165
2014-03-10	449	449	430	432	139,000	2,160
2014-03-07	450	453	441	443	118,000	2,215
2014-03-06	439	447	432	443	109,000	2,215
2014-03-05	437	440	434	437	81,000	2,185
2014-03-04	423	433	423	430	131,000	2,150
2014-03-03	423	424	416	423	144,000	2,115
2014-02-28	430	430	418	420	260,000	2,100
2014-02-27	435	437	425	425	159,000	2,125
2014-02-26	435	442	435	437	141,000	2,185
2014-02-25	439	444	438	443	102,000	2,215
2014-02-24	434	443	431	434	142,000	2,170
2014-02-21	429	433	424	433	132,000	2,165
2014-02-20	435	436	419	427	221,000	2,135
2014-02-19	443	445	433	434	182,000	2,170
2014-02-18	442	454	438	451	185,000	2,255
2014-02-17	417	442	415	439	335,000	2,195
2014-02-14	435	438	412	417	491,000	2,085
2014-02-13	457	457	434	435	461,000	2,175
2014-02-12	461	461	451	457	254,000	2,285
2014-02-10	462	466	452	459	111,000	2,295
2014-02-07	447	458	440	456	172,000	2,280
2014-02-06	440	441	431	434	235,000	2,170
2014-02-05	453	466	435	442	228,000	2,210
2014-02-04	437	457	429	442	391,000	2,210
2014-02-03	481	486	459	459	146,000	2,295
2014-01-31	489	490	478	480	92,000	2,400
2014-01-30	484	490	482	489	120,000	2,445
2014-01-29	486	496	486	495	178,000	2,475
2014-01-28	494	494	485	485	144,000	2,425
2014-01-27	485	493	482	486	275,000	2,430
2014-01-24	501	506	497	500	264,000	2,500
2014-01-23	521	521	510	513	108,000	2,565
2014-01-22	526	531	507	519	283,000	2,595
2014-01-21	510	531	510	530	374,000	2,650
2014-01-20	495	502	495	501	177,000	2,505
2014-01-17	496	501	493	495	228,000	2,475
2014-01-16	506	506	495	498	204,000	2,490
2014-01-15	499	505	497	505	129,000	2,525
2014-01-14	502	502	495	495	151,000	2,475
2014-01-10	499	505	497	505	183,000	2,525
2014-01-09	505	506	501	505	127,000	2,525
2014-01-08	504	505	501	504	129,000	2,520
2014-01-07	518	518	496	499	270,000	2,495
2014-01-06	525	525	514	516	337,000	2,580

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