1515 日鉄鉱業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 538 | 538 | 527 | 533 | 97,000 | 2,665 |
| 2015-12-29 | 526 | 534 | 526 | 528 | 70,000 | 2,640 |
| 2015-12-28 | 535 | 535 | 524 | 528 | 105,000 | 2,640 |
| 2015-12-25 | 536 | 538 | 522 | 526 | 147,000 | 2,630 |
| 2015-12-24 | 537 | 540 | 527 | 533 | 201,000 | 2,665 |
| 2015-12-22 | 531 | 537 | 529 | 534 | 109,000 | 2,670 |
| 2015-12-21 | 540 | 540 | 531 | 533 | 143,000 | 2,665 |
| 2015-12-18 | 554 | 562 | 542 | 543 | 141,000 | 2,715 |
| 2015-12-17 | 565 | 565 | 553 | 561 | 101,000 | 2,805 |
| 2015-12-16 | 553 | 557 | 545 | 552 | 122,000 | 2,760 |
| 2015-12-15 | 545 | 552 | 539 | 541 | 89,000 | 2,705 |
| 2015-12-14 | 555 | 555 | 544 | 551 | 68,000 | 2,755 |
| 2015-12-11 | 562 | 562 | 552 | 560 | 177,000 | 2,800 |
| 2015-12-10 | 549 | 563 | 545 | 553 | 150,000 | 2,765 |
| 2015-12-09 | 574 | 574 | 559 | 559 | 220,000 | 2,795 |
| 2015-12-08 | 568 | 590 | 556 | 583 | 231,000 | 2,915 |
| 2015-12-07 | 572 | 580 | 568 | 568 | 127,000 | 2,840 |
| 2015-12-04 | 577 | 584 | 569 | 572 | 245,000 | 2,860 |
| 2015-12-03 | 585 | 596 | 583 | 591 | 140,000 | 2,955 |
| 2015-12-02 | 604 | 604 | 588 | 594 | 106,000 | 2,970 |
| 2015-12-01 | 585 | 601 | 583 | 597 | 247,000 | 2,985 |
| 2015-11-30 | 582 | 593 | 580 | 588 | 125,000 | 2,940 |
| 2015-11-27 | 590 | 591 | 580 | 588 | 129,000 | 2,940 |
| 2015-11-26 | 559 | 591 | 559 | 587 | 176,000 | 2,935 |
| 2015-11-25 | 567 | 568 | 557 | 561 | 118,000 | 2,805 |
| 2015-11-24 | 565 | 570 | 560 | 569 | 128,000 | 2,845 |
| 2015-11-20 | 555 | 566 | 550 | 566 | 85,000 | 2,830 |
| 2015-11-19 | 564 | 567 | 557 | 561 | 111,000 | 2,805 |
| 2015-11-18 | 578 | 578 | 554 | 561 | 127,000 | 2,805 |
| 2015-11-17 | 568 | 573 | 563 | 570 | 135,000 | 2,850 |
| 2015-11-16 | 553 | 568 | 548 | 556 | 125,000 | 2,780 |
| 2015-11-13 | 569 | 579 | 563 | 573 | 54,000 | 2,865 |
| 2015-11-12 | 568 | 582 | 562 | 579 | 85,000 | 2,895 |
| 2015-11-11 | 573 | 573 | 561 | 573 | 91,000 | 2,865 |
| 2015-11-10 | 567 | 573 | 563 | 566 | 96,000 | 2,830 |
| 2015-11-09 | 567 | 589 | 567 | 577 | 173,000 | 2,885 |
| 2015-11-06 | 559 | 576 | 552 | 574 | 252,000 | 2,870 |
| 2015-11-05 | 530 | 555 | 527 | 554 | 191,000 | 2,770 |
| 2015-11-04 | 519 | 538 | 518 | 524 | 181,000 | 2,620 |
| 2015-11-02 | 525 | 529 | 516 | 519 | 153,000 | 2,595 |
| 2015-10-30 | 529 | 541 | 526 | 535 | 114,000 | 2,675 |
| 2015-10-29 | 536 | 542 | 532 | 535 | 76,000 | 2,675 |
| 2015-10-28 | 543 | 549 | 533 | 538 | 61,000 | 2,690 |
| 2015-10-27 | 544 | 550 | 539 | 543 | 75,000 | 2,715 |
| 2015-10-26 | 564 | 564 | 550 | 554 | 70,000 | 2,770 |
| 2015-10-23 | 542 | 551 | 541 | 551 | 112,000 | 2,755 |
| 2015-10-22 | 543 | 543 | 532 | 537 | 62,000 | 2,685 |
| 2015-10-21 | 528 | 543 | 526 | 543 | 160,000 | 2,715 |
| 2015-10-20 | 537 | 537 | 517 | 528 | 62,000 | 2,640 |
| 2015-10-19 | 542 | 542 | 519 | 527 | 175,000 | 2,635 |
| 2015-10-16 | 550 | 558 | 545 | 545 | 88,000 | 2,725 |
| 2015-10-15 | 545 | 554 | 535 | 553 | 97,000 | 2,765 |
| 2015-10-14 | 543 | 543 | 521 | 538 | 193,000 | 2,690 |
| 2015-10-13 | 540 | 555 | 536 | 553 | 172,000 | 2,765 |
| 2015-10-09 | 511 | 546 | 510 | 540 | 179,000 | 2,700 |
| 2015-10-08 | 507 | 522 | 507 | 508 | 68,000 | 2,540 |
| 2015-10-07 | 509 | 514 | 505 | 505 | 143,000 | 2,525 |
| 2015-10-06 | 519 | 528 | 504 | 504 | 125,000 | 2,520 |
| 2015-10-05 | 509 | 515 | 493 | 512 | 154,000 | 2,560 |
| 2015-10-02 | 476 | 500 | 473 | 498 | 96,000 | 2,490 |
| 2015-10-01 | 482 | 487 | 475 | 483 | 57,000 | 2,415 |
| 2015-09-30 | 477 | 482 | 470 | 475 | 158,000 | 2,375 |
| 2015-09-29 | 490 | 497 | 474 | 476 | 215,000 | 2,380 |
| 2015-09-28 | 497 | 502 | 490 | 498 | 83,000 | 2,490 |
| 2015-09-25 | 493 | 505 | 488 | 505 | 134,000 | 2,525 |
| 2015-09-24 | 501 | 501 | 487 | 491 | 132,000 | 2,455 |
| 2015-09-18 | 514 | 514 | 503 | 510 | 99,000 | 2,550 |
| 2015-09-17 | 502 | 517 | 502 | 514 | 92,000 | 2,570 |
| 2015-09-16 | 506 | 508 | 500 | 504 | 48,000 | 2,520 |
| 2015-09-15 | 513 | 518 | 503 | 503 | 148,000 | 2,515 |
| 2015-09-14 | 529 | 529 | 513 | 518 | 112,000 | 2,590 |
| 2015-09-11 | 513 | 530 | 513 | 519 | 179,000 | 2,595 |
| 2015-09-10 | 524 | 529 | 513 | 523 | 87,000 | 2,615 |
| 2015-09-09 | 511 | 540 | 511 | 532 | 267,000 | 2,660 |
| 2015-09-08 | 509 | 519 | 504 | 505 | 77,000 | 2,525 |
| 2015-09-07 | 505 | 517 | 504 | 509 | 107,000 | 2,545 |
| 2015-09-04 | 520 | 525 | 508 | 515 | 146,000 | 2,575 |
| 2015-09-03 | 533 | 545 | 519 | 520 | 110,000 | 2,600 |
| 2015-09-02 | 515 | 544 | 512 | 533 | 202,000 | 2,665 |
| 2015-09-01 | 566 | 566 | 525 | 526 | 197,000 | 2,630 |
| 2015-08-31 | 557 | 570 | 552 | 569 | 138,000 | 2,845 |
| 2015-08-28 | 533 | 555 | 533 | 545 | 144,000 | 2,725 |
| 2015-08-27 | 558 | 558 | 522 | 530 | 154,000 | 2,650 |
| 2015-08-26 | 510 | 537 | 508 | 531 | 237,000 | 2,655 |
| 2015-08-25 | 514 | 536 | 501 | 510 | 258,000 | 2,550 |
| 2015-08-24 | 550 | 557 | 531 | 534 | 159,000 | 2,670 |
| 2015-08-21 | 584 | 593 | 568 | 570 | 140,000 | 2,850 |
| 2015-08-20 | 618 | 618 | 596 | 600 | 114,000 | 3,000 |
| 2015-08-19 | 618 | 618 | 602 | 611 | 109,000 | 3,055 |
| 2015-08-18 | 620 | 621 | 613 | 619 | 94,000 | 3,095 |
| 2015-08-17 | 604 | 620 | 604 | 617 | 113,000 | 3,085 |
| 2015-08-14 | 599 | 600 | 588 | 598 | 67,000 | 2,990 |
| 2015-08-13 | 603 | 609 | 592 | 596 | 159,000 | 2,980 |
| 2015-08-12 | 618 | 624 | 593 | 611 | 232,000 | 3,055 |
| 2015-08-11 | 600 | 629 | 600 | 624 | 346,000 | 3,120 |
| 2015-08-10 | 588 | 602 | 588 | 599 | 91,000 | 2,995 |
| 2015-08-07 | 592 | 600 | 588 | 597 | 118,000 | 2,985 |
| 2015-08-06 | 596 | 606 | 594 | 600 | 127,000 | 3,000 |
| 2015-08-05 | 593 | 604 | 588 | 600 | 296,000 | 3,000 |
| 2015-08-04 | 565 | 588 | 561 | 577 | 170,000 | 2,885 |
| 2015-08-03 | 575 | 579 | 565 | 572 | 140,000 | 2,860 |
| 2015-07-31 | 576 | 583 | 569 | 583 | 150,000 | 2,915 |
| 2015-07-30 | 574 | 580 | 567 | 570 | 120,000 | 2,850 |
| 2015-07-29 | 550 | 567 | 549 | 567 | 146,000 | 2,835 |
| 2015-07-28 | 534 | 555 | 534 | 554 | 217,000 | 2,770 |
| 2015-07-27 | 559 | 559 | 538 | 543 | 279,000 | 2,715 |
| 2015-07-24 | 558 | 566 | 556 | 563 | 178,000 | 2,815 |
| 2015-07-23 | 569 | 569 | 554 | 562 | 158,000 | 2,810 |
| 2015-07-22 | 569 | 575 | 565 | 569 | 89,000 | 2,845 |
| 2015-07-21 | 578 | 580 | 572 | 578 | 91,000 | 2,890 |
| 2015-07-17 | 570 | 573 | 566 | 572 | 83,000 | 2,860 |
| 2015-07-16 | 567 | 571 | 563 | 569 | 97,000 | 2,845 |
| 2015-07-15 | 568 | 569 | 558 | 567 | 142,000 | 2,835 |
| 2015-07-14 | 556 | 566 | 555 | 562 | 172,000 | 2,810 |
| 2015-07-13 | 547 | 548 | 540 | 544 | 52,000 | 2,720 |
| 2015-07-10 | 533 | 540 | 531 | 537 | 180,000 | 2,685 |
| 2015-07-09 | 516 | 535 | 509 | 533 | 202,000 | 2,665 |
| 2015-07-08 | 568 | 569 | 535 | 535 | 397,000 | 2,675 |
| 2015-07-07 | 577 | 584 | 573 | 578 | 188,000 | 2,890 |
| 2015-07-06 | 570 | 575 | 564 | 567 | 144,000 | 2,835 |
| 2015-07-03 | 583 | 589 | 576 | 581 | 134,000 | 2,905 |
| 2015-07-02 | 597 | 598 | 582 | 585 | 193,000 | 2,925 |
| 2015-07-01 | 597 | 600 | 592 | 594 | 123,000 | 2,970 |
| 2015-06-30 | 577 | 600 | 577 | 599 | 202,000 | 2,995 |
| 2015-06-29 | 597 | 601 | 585 | 585 | 189,000 | 2,925 |
| 2015-06-26 | 623 | 625 | 604 | 607 | 344,000 | 3,035 |
| 2015-06-25 | 596 | 635 | 595 | 623 | 441,000 | 3,115 |
| 2015-06-24 | 587 | 600 | 584 | 597 | 256,000 | 2,985 |
| 2015-06-23 | 576 | 587 | 568 | 587 | 201,000 | 2,935 |
| 2015-06-22 | 588 | 588 | 565 | 567 | 344,000 | 2,835 |
| 2015-06-19 | 580 | 591 | 575 | 583 | 326,000 | 2,915 |
| 2015-06-18 | 575 | 579 | 564 | 574 | 262,000 | 2,870 |
| 2015-06-17 | 579 | 584 | 568 | 571 | 248,000 | 2,855 |
| 2015-06-16 | 578 | 582 | 574 | 580 | 150,000 | 2,900 |
| 2015-06-15 | 580 | 582 | 572 | 578 | 254,000 | 2,890 |
| 2015-06-12 | 591 | 596 | 581 | 583 | 358,000 | 2,915 |
| 2015-06-11 | 588 | 598 | 587 | 597 | 194,000 | 2,985 |
| 2015-06-10 | 585 | 597 | 579 | 590 | 296,000 | 2,950 |
| 2015-06-09 | 580 | 591 | 578 | 580 | 313,000 | 2,900 |
| 2015-06-08 | 593 | 595 | 579 | 584 | 233,000 | 2,920 |
| 2015-06-05 | 576 | 589 | 574 | 587 | 277,000 | 2,935 |
| 2015-06-04 | 583 | 588 | 576 | 585 | 273,000 | 2,925 |
| 2015-06-03 | 559 | 578 | 558 | 576 | 401,000 | 2,880 |
| 2015-06-02 | 557 | 563 | 553 | 560 | 226,000 | 2,800 |
| 2015-06-01 | 544 | 558 | 541 | 556 | 305,000 | 2,780 |
| 2015-05-29 | 559 | 560 | 547 | 547 | 371,000 | 2,735 |
| 2015-05-28 | 550 | 565 | 550 | 559 | 284,000 | 2,795 |
| 2015-05-27 | 542 | 550 | 538 | 550 | 297,000 | 2,750 |
| 2015-05-26 | 538 | 547 | 536 | 544 | 194,000 | 2,720 |
| 2015-05-25 | 535 | 543 | 531 | 537 | 419,000 | 2,685 |
| 2015-05-22 | 551 | 553 | 537 | 541 | 448,000 | 2,705 |
| 2015-05-21 | 559 | 566 | 545 | 550 | 485,000 | 2,750 |
| 2015-05-20 | 555 | 569 | 553 | 569 | 373,000 | 2,845 |
| 2015-05-19 | 555 | 562 | 551 | 556 | 347,000 | 2,780 |
| 2015-05-18 | 547 | 553 | 537 | 551 | 296,000 | 2,755 |
| 2015-05-15 | 530 | 548 | 529 | 547 | 323,000 | 2,735 |
| 2015-05-14 | 521 | 532 | 515 | 530 | 370,000 | 2,650 |
| 2015-05-13 | 497 | 523 | 491 | 521 | 531,000 | 2,605 |
| 2015-05-12 | 488 | 498 | 485 | 497 | 254,000 | 2,485 |
| 2015-05-11 | 479 | 489 | 476 | 481 | 290,000 | 2,405 |
| 2015-05-08 | 497 | 497 | 470 | 472 | 353,000 | 2,360 |
| 2015-05-07 | 483 | 499 | 483 | 497 | 411,000 | 2,485 |
| 2015-05-01 | 477 | 480 | 477 | 480 | 114,000 | 2,400 |
| 2015-04-30 | 478 | 480 | 476 | 477 | 278,000 | 2,385 |
| 2015-04-28 | 478 | 481 | 477 | 479 | 388,000 | 2,395 |
| 2015-04-27 | 490 | 493 | 480 | 484 | 771,000 | 2,420 |
| 2015-04-24 | 458 | 465 | 458 | 461 | 196,000 | 2,305 |
| 2015-04-23 | 463 | 466 | 462 | 463 | 77,000 | 2,315 |
| 2015-04-22 | 467 | 467 | 462 | 464 | 100,000 | 2,320 |
| 2015-04-21 | 462 | 469 | 462 | 465 | 86,000 | 2,325 |
| 2015-04-20 | 465 | 468 | 461 | 463 | 76,000 | 2,315 |
| 2015-04-17 | 469 | 470 | 466 | 466 | 70,000 | 2,330 |
| 2015-04-16 | 463 | 470 | 463 | 468 | 74,000 | 2,340 |
| 2015-04-15 | 463 | 466 | 462 | 463 | 87,000 | 2,315 |
| 2015-04-14 | 462 | 462 | 457 | 462 | 63,000 | 2,310 |
| 2015-04-13 | 460 | 461 | 455 | 458 | 34,000 | 2,290 |
| 2015-04-10 | 463 | 463 | 455 | 459 | 151,000 | 2,295 |
| 2015-04-09 | 460 | 464 | 456 | 463 | 138,000 | 2,315 |
| 2015-04-08 | 456 | 460 | 453 | 457 | 173,000 | 2,285 |
| 2015-04-07 | 443 | 453 | 443 | 453 | 121,000 | 2,265 |
| 2015-04-06 | 448 | 449 | 443 | 448 | 84,000 | 2,240 |
| 2015-04-03 | 453 | 453 | 446 | 449 | 128,000 | 2,245 |
| 2015-04-02 | 435 | 449 | 433 | 445 | 238,000 | 2,225 |
| 2015-04-01 | 437 | 442 | 433 | 438 | 174,000 | 2,190 |
| 2015-03-31 | 449 | 459 | 442 | 445 | 118,000 | 2,225 |
| 2015-03-30 | 447 | 447 | 441 | 444 | 161,000 | 2,220 |
| 2015-03-27 | 461 | 464 | 450 | 455 | 122,000 | 2,275 |
| 2015-03-26 | 468 | 470 | 464 | 467 | 173,000 | 2,335 |
| 2015-03-25 | 480 | 480 | 468 | 476 | 189,000 | 2,380 |
| 2015-03-24 | 465 | 475 | 465 | 474 | 143,000 | 2,370 |
| 2015-03-23 | 463 | 472 | 462 | 467 | 70,000 | 2,335 |
| 2015-03-20 | 470 | 470 | 455 | 461 | 147,000 | 2,305 |
| 2015-03-19 | 468 | 468 | 460 | 463 | 82,000 | 2,315 |
| 2015-03-18 | 464 | 470 | 456 | 469 | 87,000 | 2,345 |
| 2015-03-17 | 471 | 472 | 468 | 470 | 84,000 | 2,350 |
| 2015-03-16 | 462 | 468 | 460 | 466 | 58,000 | 2,330 |
| 2015-03-13 | 471 | 471 | 464 | 467 | 157,000 | 2,335 |
| 2015-03-12 | 455 | 467 | 455 | 467 | 87,000 | 2,335 |
| 2015-03-11 | 458 | 460 | 451 | 457 | 59,000 | 2,285 |
| 2015-03-10 | 457 | 464 | 456 | 461 | 92,000 | 2,305 |
| 2015-03-09 | 463 | 465 | 451 | 458 | 71,000 | 2,290 |
| 2015-03-06 | 461 | 471 | 460 | 470 | 112,000 | 2,350 |
| 2015-03-05 | 463 | 468 | 460 | 461 | 95,000 | 2,305 |
| 2015-03-04 | 465 | 470 | 460 | 469 | 124,000 | 2,345 |
| 2015-03-03 | 457 | 467 | 457 | 466 | 141,000 | 2,330 |
| 2015-03-02 | 452 | 462 | 450 | 457 | 148,000 | 2,285 |
| 2015-02-27 | 463 | 464 | 454 | 456 | 173,000 | 2,280 |
| 2015-02-26 | 455 | 465 | 454 | 464 | 226,000 | 2,320 |
| 2015-02-25 | 453 | 455 | 447 | 454 | 122,000 | 2,270 |
| 2015-02-24 | 447 | 455 | 443 | 452 | 147,000 | 2,260 |
| 2015-02-23 | 453 | 454 | 447 | 448 | 181,000 | 2,240 |
| 2015-02-20 | 453 | 455 | 445 | 448 | 122,000 | 2,240 |
| 2015-02-19 | 445 | 458 | 443 | 457 | 248,000 | 2,285 |
| 2015-02-18 | 432 | 447 | 432 | 445 | 282,000 | 2,225 |
| 2015-02-17 | 431 | 435 | 429 | 431 | 109,000 | 2,155 |
| 2015-02-16 | 426 | 431 | 425 | 430 | 106,000 | 2,150 |
| 2015-02-13 | 428 | 428 | 422 | 426 | 87,000 | 2,130 |
| 2015-02-12 | 426 | 427 | 423 | 423 | 80,000 | 2,115 |
| 2015-02-10 | 423 | 427 | 423 | 424 | 55,000 | 2,120 |
| 2015-02-09 | 426 | 432 | 422 | 423 | 116,000 | 2,115 |
| 2015-02-06 | 425 | 427 | 420 | 425 | 80,000 | 2,125 |
| 2015-02-05 | 417 | 427 | 417 | 424 | 90,000 | 2,120 |
| 2015-02-04 | 417 | 425 | 413 | 421 | 142,000 | 2,105 |
| 2015-02-03 | 417 | 417 | 411 | 411 | 80,000 | 2,055 |
| 2015-02-02 | 415 | 417 | 410 | 414 | 122,000 | 2,070 |
| 2015-01-30 | 418 | 419 | 415 | 418 | 94,000 | 2,090 |
| 2015-01-29 | 424 | 424 | 414 | 416 | 129,000 | 2,080 |
| 2015-01-28 | 428 | 428 | 424 | 424 | 86,000 | 2,120 |
| 2015-01-27 | 427 | 429 | 423 | 428 | 56,000 | 2,140 |
| 2015-01-26 | 422 | 424 | 420 | 424 | 68,000 | 2,120 |
| 2015-01-23 | 416 | 425 | 416 | 425 | 185,000 | 2,125 |
| 2015-01-22 | 416 | 416 | 413 | 415 | 61,000 | 2,075 |
| 2015-01-21 | 417 | 417 | 413 | 414 | 96,000 | 2,070 |
| 2015-01-20 | 411 | 419 | 411 | 418 | 107,000 | 2,090 |
| 2015-01-19 | 414 | 416 | 411 | 412 | 72,000 | 2,060 |
| 2015-01-16 | 416 | 416 | 408 | 411 | 174,000 | 2,055 |
| 2015-01-15 | 420 | 420 | 415 | 416 | 111,000 | 2,080 |
| 2015-01-14 | 421 | 425 | 413 | 418 | 143,000 | 2,090 |
| 2015-01-13 | 425 | 425 | 417 | 423 | 86,000 | 2,115 |
| 2015-01-09 | 426 | 427 | 420 | 425 | 141,000 | 2,125 |
| 2015-01-08 | 422 | 431 | 417 | 425 | 228,000 | 2,125 |
| 2015-01-07 | 418 | 424 | 411 | 415 | 123,000 | 2,075 |
| 2015-01-06 | 424 | 427 | 420 | 420 | 117,000 | 2,100 |
| 2015-01-05 | 429 | 434 | 427 | 432 | 117,000 | 2,160 |
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
