1515 日鉄鉱業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	5,390	5,540	5,360	5,530	12,400	2,765
2016-12-29	5,530	5,560	5,440	5,470	19,300	2,735
2016-12-28	5,570	5,600	5,530	5,590	12,700	2,795
2016-12-27	5,530	5,610	5,500	5,520	14,800	2,760
2016-12-26	5,700	5,700	5,570	5,600	23,800	2,800
2016-12-22	5,730	5,750	5,670	5,730	25,400	2,865
2016-12-21	5,650	5,750	5,500	5,690	34,300	2,845
2016-12-20	5,670	5,690	5,560	5,650	43,600	2,825
2016-12-19	5,680	5,740	5,620	5,680	35,200	2,840
2016-12-16	5,780	5,810	5,750	5,750	20,500	2,875
2016-12-15	5,780	5,860	5,740	5,830	16,200	2,915
2016-12-14	5,890	5,890	5,770	5,860	25,100	2,930
2016-12-13	5,920	5,920	5,830	5,890	24,400	2,945
2016-12-12	5,930	5,950	5,810	5,920	38,500	2,960
2016-12-09	5,650	5,910	5,620	5,890	48,900	2,945
2016-12-08	5,680	5,720	5,530	5,600	46,700	2,800
2016-12-07	5,810	5,850	5,660	5,690	52,900	2,845
2016-12-06	5,570	5,950	5,570	5,780	68,900	2,890
2016-12-05	5,460	5,490	5,320	5,470	38,100	2,735
2016-12-02	5,260	5,410	5,240	5,380	29,200	2,690
2016-12-01	5,330	5,380	5,240	5,260	34,500	2,630
2016-11-30	5,010	5,290	5,010	5,230	50,000	2,615
2016-11-29	4,970	5,050	4,935	4,990	40,300	2,495
2016-11-28	4,920	5,130	4,920	5,040	43,300	2,520
2016-11-25	4,980	4,980	4,870	4,915	25,400	2,457.50
2016-11-24	4,700	4,975	4,700	4,950	41,700	2,475
2016-11-22	4,635	4,680	4,635	4,675	6,400	2,337.50
2016-11-21	4,705	4,705	4,615	4,685	21,100	2,342.50
2016-11-18	4,650	4,745	4,650	4,705	32,400	2,352.50
2016-11-17	4,515	4,590	4,440	4,580	23,700	2,290
2016-11-16	4,665	4,695	4,565	4,585	19,900	2,292.50
2016-11-15	4,625	4,825	4,555	4,595	49,600	2,297.50
2016-11-14	4,500	4,705	4,500	4,650	36,200	2,325
2016-11-11	4,365	4,475	4,365	4,460	31,600	2,230
2016-11-10	4,260	4,390	4,250	4,360	29,600	2,180
2016-11-09	4,180	4,290	3,975	4,070	35,000	2,035
2016-11-08	4,095	4,250	4,095	4,215	23,300	2,107.50
2016-11-07	4,095	4,170	4,095	4,150	16,000	2,075
2016-11-04	4,040	4,110	3,990	4,095	18,000	2,047.50
2016-11-02	4,250	4,330	4,085	4,110	29,100	2,055
2016-11-01	4,325	4,390	4,260	4,390	16,900	2,195
2016-10-31	4,240	4,390	4,240	4,390	22,400	2,195
2016-10-28	4,150	4,240	4,145	4,240	28,200	2,120
2016-10-27	4,095	4,145	4,080	4,140	8,800	2,070
2016-10-26	4,145	4,145	4,120	4,130	7,100	2,065
2016-10-25	4,145	4,150	4,100	4,145	11,100	2,072.50
2016-10-24	4,105	4,105	4,050	4,100	4,600	2,050
2016-10-21	4,115	4,120	4,045	4,075	11,200	2,037.50
2016-10-20	4,075	4,115	4,060	4,115	7,200	2,057.50
2016-10-19	4,040	4,080	3,980	4,075	11,100	2,037.50
2016-10-17	3,940	4,000	3,910	3,980	15,700	1,990
2016-10-13	3,925	3,975	3,920	3,955	10,500	1,977.50
2016-10-12	3,970	4,025	3,935	3,945	12,800	1,972.50
2016-10-11	3,925	4,045	3,925	4,040	8,400	2,020
2016-10-07	3,985	4,030	3,940	3,945	12,000	1,972.50
2016-10-06	3,935	4,000	3,935	3,980	12,500	1,990
2016-10-05	3,960	4,010	3,940	3,955	12,200	1,977.50
2016-10-04	3,990	4,000	3,935	4,000	13,400	2,000
2016-10-03	3,895	3,985	3,895	3,980	17,300	1,990
2016-09-30	3,815	3,930	3,815	3,905	14,600	1,952.50
2016-09-29	3,810	3,965	3,790	3,915	17,600	1,957.50
2016-09-28	3,980	3,980	3,755	3,830	16,600	1,915
2016-09-27	388	399	386	399	93,000	1,995
2016-09-26	400	400	390	391	135,000	1,955
2016-09-23	395	396	391	396	104,000	1,980
2016-09-21	386	394	382	393	103,000	1,965
2016-09-20	390	390	386	388	126,000	1,940
2016-09-16	391	391	385	390	127,000	1,950
2016-09-15	395	395	386	386	96,000	1,930
2016-09-14	388	397	385	397	273,000	1,985
2016-09-13	390	394	379	380	80,000	1,900
2016-09-12	386	388	381	385	144,000	1,925
2016-09-09	392	393	386	391	164,000	1,955
2016-09-08	389	390	386	388	169,000	1,940
2016-09-07	373	392	371	390	266,000	1,950
2016-09-06	369	373	365	373	60,000	1,865
2016-09-05	375	376	370	370	100,000	1,850
2016-09-02	371	373	367	373	132,000	1,865
2016-09-01	367	371	367	371	74,000	1,855
2016-08-31	358	367	358	367	52,000	1,835
2016-08-30	361	362	357	358	110,000	1,790
2016-08-29	358	361	356	361	84,000	1,805
2016-08-26	350	354	346	353	88,000	1,765
2016-08-25	354	354	348	350	105,000	1,750
2016-08-24	349	353	346	349	228,000	1,745
2016-08-23	354	355	342	343	193,000	1,715
2016-08-22	350	357	350	354	101,000	1,770
2016-08-19	349	356	349	350	118,000	1,750
2016-08-18	354	360	349	349	131,000	1,745
2016-08-17	347	367	347	363	186,000	1,815
2016-08-16	362	365	351	351	128,000	1,755
2016-08-15	362	365	358	360	80,000	1,800
2016-08-12	366	368	362	366	189,000	1,830
2016-08-10	360	363	357	363	249,000	1,815
2016-08-09	364	365	355	362	185,000	1,810
2016-08-08	351	362	345	362	196,000	1,810
2016-08-05	343	351	342	345	160,000	1,725
2016-08-04	330	345	329	343	180,000	1,715
2016-08-03	333	334	325	325	332,000	1,625
2016-08-02	346	353	341	343	158,000	1,715
2016-08-01	354	354	346	349	88,000	1,745
2016-07-29	360	360	346	356	146,000	1,780
2016-07-28	360	362	355	356	158,000	1,780
2016-07-27	355	361	354	360	169,000	1,800
2016-07-26	355	357	349	355	147,000	1,775
2016-07-25	361	362	356	358	228,000	1,790
2016-07-22	349	353	347	353	128,000	1,765
2016-07-21	350	350	345	349	107,000	1,745
2016-07-20	347	347	340	346	94,000	1,730
2016-07-19	350	351	341	344	109,000	1,720
2016-07-15	342	351	342	345	129,000	1,725
2016-07-14	346	347	342	342	81,000	1,710
2016-07-13	347	348	344	345	162,000	1,725
2016-07-12	337	344	335	340	155,000	1,700
2016-07-11	320	331	320	330	179,000	1,650
2016-07-08	326	326	312	312	215,000	1,560
2016-07-07	325	326	321	323	105,000	1,615
2016-07-06	330	330	320	321	168,000	1,605
2016-07-05	339	340	333	336	76,000	1,680
2016-07-04	328	338	327	336	86,000	1,680
2016-07-01	333	334	329	329	127,000	1,645
2016-06-30	331	332	328	330	168,000	1,650
2016-06-29	331	332	326	327	183,000	1,635
2016-06-28	326	333	323	325	202,000	1,625
2016-06-27	341	341	328	332	168,000	1,660
2016-06-24	352	354	325	329	241,000	1,645
2016-06-23	346	350	342	349	90,000	1,745
2016-06-22	348	348	340	343	91,000	1,715
2016-06-21	345	349	341	347	114,000	1,735
2016-06-20	341	346	340	344	118,000	1,720
2016-06-17	340	345	331	335	164,000	1,675
2016-06-16	346	347	333	333	228,000	1,665
2016-06-15	348	354	347	347	114,000	1,735
2016-06-14	352	354	348	350	141,000	1,750
2016-06-13	362	362	350	351	205,000	1,755
2016-06-10	367	368	362	363	293,000	1,815
2016-06-09	375	377	369	369	264,000	1,845
2016-06-08	379	381	376	378	90,000	1,890
2016-06-07	378	384	376	376	171,000	1,880
2016-06-06	376	379	374	378	120,000	1,890
2016-06-03	373	379	372	376	120,000	1,880
2016-06-02	380	383	372	374	196,000	1,870
2016-06-01	393	393	382	383	154,000	1,915
2016-05-31	380	395	379	395	298,000	1,975
2016-05-30	382	384	380	383	96,000	1,915
2016-05-27	378	383	375	380	129,000	1,900
2016-05-26	382	383	377	378	72,000	1,890
2016-05-25	374	380	374	377	72,000	1,885
2016-05-24	376	378	371	372	183,000	1,860
2016-05-23	380	384	373	375	163,000	1,875
2016-05-20	382	385	382	384	57,000	1,920
2016-05-19	382	386	381	386	94,000	1,930
2016-05-18	378	388	378	381	197,000	1,905
2016-05-17	382	385	380	381	107,000	1,905
2016-05-16	371	385	371	378	145,000	1,890
2016-05-13	379	384	374	374	201,000	1,870
2016-05-12	380	384	377	382	329,000	1,910
2016-05-11	424	424	382	383	485,000	1,915
2016-05-10	403	424	399	424	307,000	2,120
2016-05-09	399	402	395	400	103,000	2,000
2016-05-06	402	406	391	399	177,000	1,995
2016-05-02	395	408	393	401	375,000	2,005
2016-04-28	423	429	406	407	143,000	2,035
2016-04-27	426	426	415	422	104,000	2,110
2016-04-26	424	424	409	419	158,000	2,095
2016-04-25	432	432	420	424	151,000	2,120
2016-04-22	426	430	421	426	177,000	2,130
2016-04-21	422	432	420	432	136,000	2,160
2016-04-20	413	423	413	414	93,000	2,070
2016-04-19	408	417	408	414	132,000	2,070
2016-04-18	402	407	398	404	210,000	2,020
2016-04-15	420	420	406	407	232,000	2,035
2016-04-14	420	422	412	419	129,000	2,095
2016-04-13	409	414	407	412	122,000	2,060
2016-04-12	395	406	393	401	161,000	2,005
2016-04-11	391	397	387	394	128,000	1,970
2016-04-08	385	397	374	392	202,000	1,960
2016-04-07	387	392	386	386	113,000	1,930
2016-04-06	390	394	385	387	126,000	1,935
2016-04-05	400	402	388	390	166,000	1,950
2016-04-04	401	408	399	407	119,000	2,035
2016-04-01	418	418	400	400	186,000	2,000
2016-03-31	430	430	420	420	123,000	2,100
2016-03-30	440	440	427	427	99,000	2,135
2016-03-29	437	440	432	440	156,000	2,200
2016-03-28	437	443	433	440	201,000	2,200
2016-03-25	438	438	430	437	166,000	2,185
2016-03-24	439	439	430	438	176,000	2,190
2016-03-23	447	447	437	439	77,000	2,195
2016-03-22	442	449	437	445	155,000	2,225
2016-03-18	439	442	433	440	146,000	2,200
2016-03-17	430	437	430	436	154,000	2,180
2016-03-16	443	443	429	430	174,000	2,150
2016-03-15	444	444	436	438	187,000	2,190
2016-03-14	446	452	443	448	127,000	2,240
2016-03-11	434	446	432	445	271,000	2,225
2016-03-10	430	437	428	432	155,000	2,160
2016-03-09	431	431	421	426	153,000	2,130
2016-03-08	433	438	425	433	192,000	2,165
2016-03-07	431	438	430	433	164,000	2,165
2016-03-04	424	439	420	429	268,000	2,145
2016-03-03	420	434	420	432	128,000	2,160
2016-03-02	419	425	418	420	138,000	2,100
2016-03-01	420	421	409	414	99,000	2,070
2016-02-29	435	437	419	420	158,000	2,100
2016-02-26	429	432	423	431	155,000	2,155
2016-02-25	422	427	419	420	104,000	2,100
2016-02-24	412	422	411	414	138,000	2,070
2016-02-23	418	421	410	412	100,000	2,060
2016-02-22	404	416	404	410	102,000	2,050
2016-02-19	417	421	403	411	161,000	2,055
2016-02-18	419	430	418	425	102,000	2,125
2016-02-17	420	427	407	415	108,000	2,075
2016-02-16	409	430	409	422	139,000	2,110
2016-02-15	416	422	410	412	157,000	2,060
2016-02-12	401	409	392	392	312,000	1,960
2016-02-10	429	434	413	417	262,000	2,085
2016-02-09	440	440	418	425	144,000	2,125
2016-02-08	432	452	426	451	225,000	2,255
2016-02-05	448	450	429	433	217,000	2,165
2016-02-04	451	467	450	456	166,000	2,280
2016-02-03	471	473	452	457	144,000	2,285
2016-02-02	491	492	481	486	172,000	2,430
2016-02-01	483	488	473	488	249,000	2,440
2016-01-29	467	474	457	460	349,000	2,300
2016-01-28	460	463	454	459	139,000	2,295
2016-01-27	458	462	453	460	178,000	2,300
2016-01-26	457	457	442	446	212,000	2,230
2016-01-25	471	471	454	457	244,000	2,285
2016-01-22	455	459	447	457	168,000	2,285
2016-01-21	445	455	438	439	198,000	2,195
2016-01-20	462	465	448	448	139,000	2,240
2016-01-19	461	472	454	467	275,000	2,335
2016-01-18	447	458	446	455	208,000	2,275
2016-01-15	478	485	459	463	239,000	2,315
2016-01-14	476	481	469	478	211,000	2,390
2016-01-13	474	487	474	484	138,000	2,420
2016-01-12	488	490	473	474	218,000	2,370
2016-01-08	484	498	484	490	179,000	2,450
2016-01-07	508	511	488	495	206,000	2,475
2016-01-06	521	523	507	515	183,000	2,575
2016-01-05	527	532	518	525	128,000	2,625
2016-01-04	533	533	519	519	125,000	2,595

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