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
