1515 日鉄鉱業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	5,060	5,140	5,040	5,040	10,800	2,520
2019-12-27	5,140	5,150	5,090	5,150	4,400	2,575
2019-12-26	5,030	5,080	5,030	5,080	8,700	2,540
2019-12-25	5,200	5,200	5,020	5,050	17,200	2,525
2019-12-24	5,120	5,140	5,060	5,100	10,600	2,550
2019-12-23	5,050	5,070	4,985	5,070	9,500	2,535
2019-12-20	5,010	5,020	4,920	4,955	15,800	2,477.50
2019-12-19	5,120	5,130	4,985	5,000	8,500	2,500
2019-12-18	5,170	5,170	5,040	5,140	22,800	2,570
2019-12-17	5,090	5,300	5,090	5,270	20,000	2,635
2019-12-16	4,980	5,100	4,935	5,090	15,700	2,545
2019-12-13	4,785	5,100	4,770	5,100	38,400	2,550
2019-12-12	4,680	4,705	4,660	4,665	8,200	2,332.50
2019-12-11	4,720	4,760	4,660	4,670	9,300	2,335
2019-12-10	4,725	4,760	4,700	4,715	7,000	2,357.50
2019-12-09	4,770	4,770	4,710	4,770	12,400	2,385
2019-12-06	4,690	4,725	4,650	4,725	8,300	2,362.50
2019-12-05	4,595	4,690	4,540	4,690	11,700	2,345
2019-12-04	4,475	4,595	4,475	4,595	8,700	2,297.50
2019-12-03	4,470	4,545	4,460	4,545	7,600	2,272.50
2019-12-02	4,500	4,570	4,475	4,570	8,800	2,285
2019-11-29	4,515	4,535	4,470	4,500	9,900	2,250
2019-11-28	4,550	4,570	4,515	4,570	6,400	2,285
2019-11-27	4,540	4,620	4,540	4,600	9,700	2,300
2019-11-26	4,635	4,635	4,495	4,540	8,100	2,270
2019-11-25	4,595	4,595	4,550	4,595	8,500	2,297.50
2019-11-22	4,510	4,550	4,475	4,515	9,400	2,257.50
2019-11-21	4,565	4,565	4,400	4,515	17,400	2,257.50
2019-11-20	4,650	4,650	4,515	4,570	8,300	2,285
2019-11-19	4,580	4,640	4,515	4,630	6,300	2,315
2019-11-18	4,610	4,660	4,575	4,615	5,900	2,307.50
2019-11-15	4,495	4,620	4,495	4,605	8,600	2,302.50
2019-11-14	4,585	4,585	4,510	4,550	9,700	2,275
2019-11-13	4,660	4,675	4,540	4,575	11,400	2,287.50
2019-11-12	4,650	4,700	4,635	4,690	8,500	2,345
2019-11-11	4,700	4,715	4,645	4,705	15,300	2,352.50
2019-11-08	4,755	4,825	4,625	4,650	22,000	2,325
2019-11-07	4,580	4,770	4,570	4,770	13,900	2,385
2019-11-06	4,695	4,695	4,510	4,510	13,500	2,255
2019-11-05	4,490	4,660	4,490	4,660	16,300	2,330
2019-11-01	4,500	4,550	4,480	4,480	5,100	2,240
2019-10-31	4,570	4,585	4,535	4,550	10,300	2,275
2019-10-30	4,430	4,570	4,425	4,570	19,800	2,285
2019-10-29	4,470	4,505	4,435	4,470	9,900	2,235
2019-10-28	4,395	4,455	4,385	4,440	8,600	2,220
2019-10-25	4,405	4,405	4,360	4,380	10,600	2,190
2019-10-24	4,390	4,390	4,340	4,385	11,000	2,192.50
2019-10-23	4,385	4,385	4,335	4,355	10,100	2,177.50
2019-10-21	4,260	4,340	4,260	4,335	7,900	2,167.50
2019-10-18	4,225	4,280	4,225	4,265	6,600	2,132.50
2019-10-17	4,240	4,255	4,220	4,225	7,700	2,112.50
2019-10-16	4,245	4,295	4,235	4,255	10,000	2,127.50
2019-10-15	4,160	4,270	4,160	4,230	16,500	2,115
2019-10-11	4,090	4,140	4,055	4,140	9,700	2,070
2019-10-10	4,155	4,160	4,055	4,100	15,900	2,050
2019-10-09	4,125	4,160	4,095	4,150	4,900	2,075
2019-10-08	4,120	4,175	4,115	4,165	11,900	2,082.50
2019-10-07	4,085	4,120	4,050	4,070	9,400	2,035
2019-10-04	4,150	4,150	4,060	4,075	11,600	2,037.50
2019-10-03	4,160	4,185	4,125	4,150	13,000	2,075
2019-10-02	4,315	4,340	4,230	4,300	11,000	2,150
2019-10-01	4,250	4,340	4,235	4,325	7,300	2,162.50
2019-09-30	4,325	4,380	4,230	4,250	17,500	2,125
2019-09-27	4,450	4,490	4,345	4,370	22,300	2,185
2019-09-26	4,500	4,575	4,480	4,525	19,200	2,262.50
2019-09-25	4,435	4,490	4,365	4,485	18,800	2,242.50
2019-09-24	4,345	4,420	4,300	4,380	18,700	2,190
2019-09-20	4,270	4,365	4,250	4,345	19,000	2,172.50
2019-09-19	4,215	4,295	4,180	4,240	12,800	2,120
2019-09-18	4,270	4,280	4,150	4,175	15,600	2,087.50
2019-09-17	4,330	4,350	4,260	4,265	20,000	2,132.50
2019-09-13	4,260	4,380	4,205	4,370	31,200	2,185
2019-09-12	4,125	4,295	4,105	4,250	28,400	2,125
2019-09-11	4,015	4,085	4,015	4,085	25,400	2,042.50
2019-09-10	4,015	4,055	3,975	4,015	19,900	2,007.50
2019-09-09	3,885	4,025	3,875	4,000	17,400	2,000
2019-09-06	3,885	3,910	3,875	3,880	11,200	1,940
2019-09-05	3,840	3,925	3,840	3,895	26,200	1,947.50
2019-09-04	3,875	3,875	3,835	3,835	10,800	1,917.50
2019-09-03	3,865	3,900	3,850	3,875	8,500	1,937.50
2019-09-02	3,915	3,915	3,880	3,885	6,600	1,942.50
2019-08-30	3,855	3,930	3,840	3,905	17,100	1,952.50
2019-08-29	3,840	3,870	3,815	3,850	6,000	1,925
2019-08-28	3,850	3,875	3,770	3,840	14,100	1,920
2019-08-27	3,865	3,875	3,810	3,810	14,300	1,905
2019-08-26	3,895	3,895	3,820	3,835	19,700	1,917.50
2019-08-23	4,015	4,015	3,905	3,905	14,700	1,952.50
2019-08-22	4,035	4,035	3,980	3,980	12,100	1,990
2019-08-21	4,040	4,070	4,020	4,035	6,200	2,017.50
2019-08-20	4,070	4,115	4,070	4,090	6,700	2,045
2019-08-19	4,050	4,100	4,025	4,090	7,900	2,045
2019-08-16	4,060	4,100	4,010	4,025	17,300	2,012.50
2019-08-15	3,990	4,130	3,985	4,130	17,800	2,065
2019-08-14	4,040	4,060	3,995	4,050	7,300	2,025
2019-08-13	3,995	4,000	3,930	3,995	10,000	1,997.50
2019-08-09	4,015	4,050	3,980	4,010	11,600	2,005
2019-08-08	4,000	4,015	3,940	3,990	18,000	1,995
2019-08-07	4,115	4,115	4,025	4,025	15,500	2,012.50
2019-08-06	4,045	4,150	4,000	4,090	32,800	2,045
2019-08-05	4,465	4,465	4,215	4,255	20,700	2,127.50
2019-08-02	4,620	4,620	4,430	4,485	20,500	2,242.50
2019-08-01	4,725	4,730	4,665	4,685	3,700	2,342.50
2019-07-31	4,685	4,760	4,660	4,735	9,800	2,367.50
2019-07-30	4,650	4,705	4,635	4,700	9,000	2,350
2019-07-29	4,745	4,745	4,670	4,670	5,800	2,335
2019-07-26	4,785	4,785	4,700	4,740	6,400	2,370
2019-07-25	4,800	4,865	4,770	4,785	23,200	2,392.50
2019-07-24	4,655	4,730	4,655	4,720	11,100	2,360
2019-07-23	4,520	4,640	4,520	4,615	9,600	2,307.50
2019-07-22	4,565	4,590	4,480	4,480	9,200	2,240
2019-07-19	4,450	4,600	4,400	4,600	20,400	2,300
2019-07-18	4,515	4,515	4,400	4,400	13,600	2,200
2019-07-17	4,605	4,615	4,525	4,530	10,000	2,265
2019-07-16	4,610	4,615	4,555	4,605	8,700	2,302.50
2019-07-12	4,655	4,700	4,590	4,590	9,300	2,295
2019-07-11	4,600	4,700	4,600	4,680	8,100	2,340
2019-07-10	4,610	4,635	4,550	4,610	11,800	2,305
2019-07-09	4,575	4,640	4,570	4,585	6,700	2,292.50
2019-07-08	4,590	4,620	4,575	4,590	7,900	2,295
2019-07-05	4,605	4,605	4,540	4,565	9,300	2,282.50
2019-07-04	4,580	4,635	4,570	4,605	8,200	2,302.50
2019-07-03	4,630	4,675	4,580	4,630	16,700	2,315
2019-07-02	4,720	4,770	4,700	4,770	6,300	2,385
2019-07-01	4,715	4,760	4,670	4,725	11,700	2,362.50
2019-06-28	4,715	4,745	4,650	4,665	13,700	2,332.50
2019-06-27	4,715	4,775	4,705	4,715	11,000	2,357.50
2019-06-26	4,695	4,725	4,665	4,715	9,000	2,357.50
2019-06-25	4,640	4,700	4,620	4,655	9,100	2,327.50
2019-06-24	4,565	4,660	4,530	4,660	13,800	2,330
2019-06-21	4,590	4,590	4,510	4,515	13,500	2,257.50
2019-06-20	4,615	4,620	4,540	4,595	6,600	2,297.50
2019-06-19	4,460	4,615	4,460	4,565	16,600	2,282.50
2019-06-18	4,525	4,590	4,420	4,435	14,000	2,217.50
2019-06-17	4,430	4,525	4,415	4,510	24,000	2,255
2019-06-14	4,445	4,450	4,390	4,440	13,900	2,220
2019-06-13	4,355	4,425	4,325	4,395	14,900	2,197.50
2019-06-12	4,305	4,380	4,265	4,365	11,200	2,182.50
2019-06-11	4,270	4,345	4,220	4,290	17,400	2,145
2019-06-10	4,240	4,290	4,210	4,260	9,300	2,130
2019-06-07	4,215	4,245	4,120	4,240	9,600	2,120
2019-06-06	4,250	4,250	4,195	4,220	5,800	2,110
2019-06-05	4,270	4,295	4,215	4,245	19,400	2,122.50
2019-06-04	4,210	4,260	4,150	4,260	11,200	2,130
2019-06-03	4,210	4,295	4,195	4,220	14,700	2,110
2019-05-31	4,205	4,330	4,180	4,275	26,100	2,137.50
2019-05-30	4,160	4,250	4,105	4,205	16,900	2,102.50
2019-05-29	4,200	4,205	4,105	4,125	10,300	2,062.50
2019-05-28	4,210	4,240	4,175	4,240	16,600	2,120
2019-05-27	4,175	4,205	4,140	4,195	8,600	2,097.50
2019-05-24	4,090	4,205	4,050	4,175	15,500	2,087.50
2019-05-23	4,115	4,115	4,030	4,070	8,000	2,035
2019-05-22	4,120	4,120	4,060	4,075	6,000	2,037.50
2019-05-21	4,090	4,090	3,985	4,065	9,600	2,032.50
2019-05-20	4,135	4,180	4,060	4,090	9,700	2,045
2019-05-17	4,065	4,145	4,035	4,135	12,400	2,067.50
2019-05-16	4,050	4,050	3,940	4,045	13,500	2,022.50
2019-05-15	4,105	4,105	3,960	4,015	14,800	2,007.50
2019-05-14	3,990	4,105	3,875	4,105	17,700	2,052.50
2019-05-13	4,080	4,125	4,005	4,020	21,400	2,010
2019-05-10	4,165	4,235	4,090	4,135	23,200	2,067.50
2019-05-09	4,190	4,215	4,100	4,165	21,900	2,082.50
2019-05-08	4,250	4,250	4,140	4,165	24,000	2,082.50
2019-05-07	4,285	4,335	4,245	4,295	21,100	2,147.50
2019-04-26	4,335	4,335	4,225	4,270	28,800	2,135
2019-04-25	4,450	4,450	4,295	4,355	23,800	2,177.50
2019-04-24	4,545	4,545	4,405	4,405	19,600	2,202.50
2019-04-23	4,615	4,615	4,505	4,545	15,100	2,272.50
2019-04-22	4,595	4,650	4,540	4,590	13,600	2,295
2019-04-19	4,620	4,620	4,575	4,585	4,800	2,292.50
2019-04-18	4,635	4,640	4,560	4,575	9,600	2,287.50
2019-04-17	4,685	4,735	4,655	4,665	9,000	2,332.50
2019-04-16	4,735	4,800	4,655	4,690	9,300	2,345
2019-04-15	4,620	4,765	4,620	4,755	9,300	2,377.50
2019-04-12	4,735	4,735	4,605	4,605	9,500	2,302.50
2019-04-11	4,720	4,730	4,655	4,675	9,600	2,337.50
2019-04-10	4,735	4,745	4,700	4,720	6,600	2,360
2019-04-09	4,860	4,915	4,785	4,805	14,100	2,402.50
2019-04-08	4,935	4,960	4,870	4,930	16,100	2,465
2019-04-05	4,855	4,930	4,855	4,930	16,800	2,465
2019-04-04	4,775	4,905	4,775	4,855	21,000	2,427.50
2019-04-03	4,710	4,760	4,665	4,755	10,600	2,377.50
2019-04-02	4,710	4,740	4,655	4,690	10,600	2,345
2019-04-01	4,595	4,715	4,595	4,650	25,800	2,325
2019-03-29	4,590	4,620	4,530	4,575	20,700	2,287.50
2019-03-28	4,645	4,650	4,565	4,570	14,600	2,285
2019-03-27	4,605	4,690	4,600	4,690	21,100	2,345
2019-03-26	4,580	4,650	4,550	4,650	30,800	2,325
2019-03-25	4,590	4,590	4,505	4,560	26,600	2,280
2019-03-22	4,435	4,625	4,415	4,610	28,400	2,305
2019-03-20	4,490	4,515	4,405	4,415	15,600	2,207.50
2019-03-19	4,520	4,520	4,440	4,480	18,800	2,240
2019-03-18	4,450	4,500	4,415	4,490	23,600	2,245
2019-03-15	4,370	4,460	4,360	4,380	21,400	2,190
2019-03-14	4,395	4,420	4,310	4,370	15,200	2,185
2019-03-13	4,300	4,415	4,300	4,390	13,100	2,195
2019-03-12	4,340	4,370	4,270	4,365	19,400	2,182.50
2019-03-11	4,300	4,320	4,220	4,270	15,700	2,135
2019-03-08	4,430	4,430	4,305	4,310	22,600	2,155
2019-03-07	4,425	4,500	4,400	4,500	16,400	2,250
2019-03-06	4,505	4,505	4,455	4,465	13,600	2,232.50
2019-03-05	4,535	4,560	4,480	4,555	11,700	2,277.50
2019-03-04	4,555	4,585	4,490	4,580	14,000	2,290
2019-03-01	4,585	4,585	4,510	4,565	14,300	2,282.50
2019-02-28	4,645	4,660	4,590	4,595	9,000	2,297.50
2019-02-27	4,670	4,715	4,635	4,645	10,300	2,322.50
2019-02-26	4,725	4,760	4,655	4,690	10,900	2,345
2019-02-25	4,635	4,785	4,580	4,775	18,800	2,387.50
2019-02-22	4,635	4,635	4,535	4,585	10,100	2,292.50
2019-02-21	4,580	4,655	4,565	4,645	9,200	2,322.50
2019-02-20	4,565	4,600	4,530	4,555	6,800	2,277.50
2019-02-19	4,580	4,620	4,525	4,560	7,400	2,280
2019-02-18	4,540	4,615	4,505	4,595	12,300	2,297.50
2019-02-15	4,550	4,550	4,420	4,510	9,700	2,255
2019-02-14	4,605	4,670	4,550	4,555	11,400	2,277.50
2019-02-13	4,575	4,680	4,520	4,645	12,000	2,322.50
2019-02-12	4,490	4,620	4,465	4,605	10,900	2,302.50
2019-02-08	4,630	4,635	4,500	4,535	11,100	2,267.50
2019-02-07	4,670	4,700	4,600	4,685	10,800	2,342.50
2019-02-06	4,765	4,765	4,640	4,670	9,000	2,335
2019-02-05	4,620	4,765	4,580	4,765	14,600	2,382.50
2019-02-04	4,485	4,695	4,425	4,650	22,700	2,325
2019-02-01	4,475	4,535	4,415	4,415	10,500	2,207.50
2019-01-31	4,510	4,550	4,485	4,490	11,700	2,245
2019-01-30	4,535	4,600	4,450	4,450	16,700	2,225
2019-01-29	4,575	4,620	4,515	4,570	11,300	2,285
2019-01-28	4,640	4,675	4,570	4,570	7,700	2,285
2019-01-25	4,650	4,685	4,570	4,570	11,400	2,285
2019-01-24	4,660	4,690	4,590	4,595	8,300	2,297.50
2019-01-23	4,555	4,665	4,540	4,660	10,700	2,330
2019-01-22	4,710	4,720	4,585	4,610	10,100	2,305
2019-01-21	4,715	4,750	4,670	4,690	12,700	2,345
2019-01-18	4,680	4,750	4,645	4,665	10,700	2,332.50
2019-01-17	4,595	4,760	4,595	4,645	8,600	2,322.50
2019-01-16	4,775	4,775	4,570	4,590	8,000	2,295
2019-01-15	4,665	4,755	4,665	4,715	6,900	2,357.50
2019-01-11	4,835	4,835	4,660	4,735	11,900	2,367.50
2019-01-10	4,890	4,890	4,720	4,775	19,000	2,387.50
2019-01-09	4,720	4,890	4,665	4,890	18,200	2,445
2019-01-08	4,650	4,700	4,565	4,650	14,100	2,325
2019-01-07	4,540	4,685	4,540	4,580	10,700	2,290
2019-01-04	4,505	4,505	4,355	4,470	17,000	2,235

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