1515 日鉄鉱業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	6,030	6,220	5,920	6,130	57,000	3,065
2020-12-29	6,160	6,160	5,940	6,080	37,300	3,040
2020-12-28	6,390	6,400	6,060	6,160	27,700	3,080
2020-12-25	6,240	6,480	6,050	6,310	51,500	3,155
2020-12-24	5,800	6,140	5,800	6,140	38,800	3,070
2020-12-23	5,800	5,850	5,590	5,720	18,400	2,860
2020-12-22	5,900	5,900	5,610	5,790	31,000	2,895
2020-12-21	5,730	5,960	5,730	5,920	25,800	2,960
2020-12-18	5,630	5,780	5,520	5,680	35,200	2,840
2020-12-17	5,610	5,620	5,510	5,600	13,500	2,800
2020-12-16	5,600	5,710	5,560	5,680	22,900	2,840
2020-12-15	5,730	5,730	5,600	5,620	10,000	2,810
2020-12-14	5,770	5,810	5,700	5,730	11,000	2,865
2020-12-11	5,630	5,770	5,630	5,770	20,100	2,885
2020-12-10	5,650	5,730	5,650	5,660	8,100	2,830
2020-12-09	5,700	5,740	5,680	5,730	16,200	2,865
2020-12-08	5,590	5,720	5,570	5,620	20,200	2,810
2020-12-07	5,770	5,870	5,510	5,690	43,100	2,845
2020-12-04	5,650	5,780	5,600	5,760	18,400	2,880
2020-12-03	5,510	5,730	5,510	5,660	14,800	2,830
2020-12-02	5,420	5,570	5,420	5,520	23,200	2,760
2020-12-01	5,320	5,430	5,250	5,380	17,800	2,690
2020-11-30	5,400	5,490	5,250	5,290	25,500	2,645
2020-11-27	5,130	5,470	5,130	5,390	36,100	2,695
2020-11-26	5,050	5,110	5,010	5,080	8,700	2,540
2020-11-25	5,150	5,190	5,040	5,070	22,100	2,535
2020-11-24	5,150	5,240	5,070	5,070	19,800	2,535
2020-11-20	4,985	5,120	4,980	5,090	20,100	2,545
2020-11-19	4,970	5,020	4,880	4,920	13,500	2,460
2020-11-18	5,100	5,100	4,900	4,900	19,300	2,450
2020-11-17	5,050	5,100	5,030	5,100	16,500	2,550
2020-11-16	5,110	5,130	5,040	5,040	17,400	2,520
2020-11-13	5,060	5,060	4,990	5,010	15,100	2,505
2020-11-12	5,150	5,200	5,100	5,140	14,600	2,570
2020-11-11	5,310	5,330	5,110	5,170	27,500	2,585
2020-11-10	5,300	5,340	5,120	5,170	20,600	2,585
2020-11-09	5,060	5,310	5,010	5,280	23,900	2,640
2020-11-06	5,050	5,060	4,910	5,060	20,700	2,530
2020-11-05	4,750	5,120	4,690	5,070	46,800	2,535
2020-11-04	4,675	4,790	4,575	4,740	31,700	2,370
2020-11-02	4,475	4,610	4,475	4,605	16,500	2,302.50
2020-10-30	4,520	4,550	4,410	4,515	20,600	2,257.50
2020-10-29	4,515	4,580	4,485	4,520	11,600	2,260
2020-10-28	4,610	4,610	4,465	4,545	31,500	2,272.50
2020-10-27	4,760	4,760	4,590	4,615	25,400	2,307.50
2020-10-26	4,715	4,790	4,665	4,785	26,700	2,392.50
2020-10-23	4,680	4,730	4,590	4,715	22,300	2,357.50
2020-10-22	4,725	4,725	4,595	4,650	11,600	2,325
2020-10-21	4,700	4,760	4,680	4,690	16,800	2,345
2020-10-20	4,720	4,720	4,585	4,675	24,500	2,337.50
2020-10-19	4,665	4,740	4,655	4,720	12,100	2,360
2020-10-16	4,640	4,710	4,540	4,605	16,200	2,302.50
2020-10-15	4,705	4,745	4,625	4,650	14,700	2,325
2020-10-14	4,745	4,780	4,640	4,705	23,500	2,352.50
2020-10-13	4,700	4,770	4,600	4,745	18,000	2,372.50
2020-10-12	4,630	4,665	4,570	4,650	10,700	2,325
2020-10-09	4,755	4,835	4,585	4,650	47,400	2,325
2020-10-08	4,740	4,860	4,665	4,765	23,400	2,382.50
2020-10-07	4,680	4,770	4,645	4,670	22,700	2,335
2020-10-06	4,670	4,815	4,615	4,775	17,700	2,387.50
2020-10-05	4,625	4,745	4,625	4,740	17,200	2,370
2020-10-02	4,700	4,700	4,535	4,575	17,500	2,287.50
2020-09-30	4,780	4,780	4,610	4,635	14,000	2,317.50
2020-09-29	4,755	4,865	4,670	4,840	25,400	2,420
2020-09-28	4,800	4,885	4,655	4,740	37,700	2,370
2020-09-25	4,840	4,945	4,770	4,775	52,300	2,387.50
2020-09-24	4,765	4,855	4,735	4,755	21,000	2,377.50
2020-09-23	4,800	4,840	4,720	4,760	18,100	2,380
2020-09-18	4,755	5,000	4,700	4,935	26,500	2,467.50
2020-09-17	4,870	4,960	4,825	4,880	16,000	2,440
2020-09-16	5,030	5,050	4,790	4,805	23,300	2,402.50
2020-09-15	5,140	5,150	4,945	4,995	27,900	2,497.50
2020-09-14	4,845	5,230	4,845	5,150	40,600	2,575
2020-09-11	4,725	4,840	4,710	4,790	32,800	2,395
2020-09-10	4,600	4,715	4,570	4,655	29,000	2,327.50
2020-09-09	4,350	4,620	4,350	4,620	27,000	2,310
2020-09-08	4,205	4,420	4,205	4,360	13,500	2,180
2020-09-07	4,280	4,280	4,170	4,210	5,600	2,105
2020-09-04	4,200	4,255	4,200	4,210	3,100	2,105
2020-09-03	4,250	4,335	4,250	4,260	11,000	2,130
2020-09-02	4,210	4,270	4,175	4,230	9,600	2,115
2020-09-01	4,150	4,225	4,150	4,210	4,300	2,105
2020-08-31	4,155	4,260	4,145	4,210	11,500	2,105
2020-08-28	4,230	4,260	4,120	4,150	17,100	2,075
2020-08-27	4,260	4,260	4,170	4,210	10,400	2,105
2020-08-26	4,280	4,280	4,230	4,240	3,800	2,120
2020-08-25	4,360	4,360	4,315	4,320	11,100	2,160
2020-08-24	4,230	4,290	4,175	4,290	7,000	2,145
2020-08-21	4,260	4,295	4,230	4,230	6,800	2,115
2020-08-20	4,185	4,255	4,185	4,210	8,500	2,105
2020-08-19	4,335	4,335	4,200	4,230	6,700	2,115
2020-08-18	4,325	4,350	4,305	4,310	7,100	2,155
2020-08-17	4,350	4,410	4,350	4,375	7,200	2,187.50
2020-08-14	4,430	4,430	4,350	4,350	9,500	2,175
2020-08-13	4,470	4,480	4,340	4,360	14,700	2,180
2020-08-12	4,240	4,395	4,240	4,395	11,200	2,197.50
2020-08-11	4,175	4,300	4,175	4,275	12,600	2,137.50
2020-08-07	4,210	4,210	4,095	4,115	11,600	2,057.50
2020-08-06	4,135	4,185	4,110	4,170	7,500	2,085
2020-08-05	4,230	4,230	4,060	4,065	12,400	2,032.50
2020-08-04	4,160	4,205	4,110	4,160	10,800	2,080
2020-08-03	4,040	4,165	4,040	4,155	6,600	2,077.50
2020-07-31	4,195	4,210	4,030	4,030	10,100	2,015
2020-07-30	4,295	4,310	4,230	4,265	11,200	2,132.50
2020-07-29	4,395	4,400	4,300	4,310	8,300	2,155
2020-07-28	4,415	4,485	4,375	4,450	10,000	2,225
2020-07-27	4,375	4,375	4,255	4,365	23,400	2,182.50
2020-07-22	4,440	4,480	4,365	4,375	18,500	2,187.50
2020-07-21	4,330	4,415	4,295	4,400	10,100	2,200
2020-07-20	4,320	4,325	4,235	4,315	5,700	2,157.50
2020-07-17	4,260	4,280	4,240	4,260	4,600	2,130
2020-07-16	4,285	4,320	4,235	4,295	12,500	2,147.50
2020-07-15	4,235	4,270	4,185	4,235	16,600	2,117.50
2020-07-14	4,170	4,270	4,140	4,250	15,600	2,125
2020-07-13	4,110	4,200	4,110	4,160	16,600	2,080
2020-07-10	4,195	4,195	4,105	4,105	10,200	2,052.50
2020-07-09	4,190	4,230	4,175	4,195	15,200	2,097.50
2020-07-08	4,230	4,285	4,210	4,210	12,000	2,105
2020-07-07	4,290	4,290	4,190	4,225	16,100	2,112.50
2020-07-06	4,220	4,270	4,205	4,255	13,600	2,127.50
2020-07-03	4,275	4,330	4,185	4,220	21,500	2,110
2020-07-02	4,505	4,575	4,325	4,345	16,600	2,172.50
2020-07-01	4,470	4,530	4,465	4,505	17,700	2,252.50
2020-06-30	4,590	4,600	4,385	4,385	23,400	2,192.50
2020-06-29	4,480	4,590	4,435	4,590	10,900	2,295
2020-06-26	4,410	4,480	4,390	4,465	8,900	2,232.50
2020-06-25	4,480	4,480	4,395	4,425	17,200	2,212.50
2020-06-24	4,540	4,540	4,450	4,460	7,400	2,230
2020-06-23	4,505	4,560	4,505	4,505	11,500	2,252.50
2020-06-22	4,530	4,560	4,500	4,500	3,900	2,250
2020-06-19	4,560	4,570	4,515	4,530	8,500	2,265
2020-06-18	4,635	4,670	4,500	4,560	9,500	2,280
2020-06-17	4,600	4,675	4,590	4,590	9,400	2,295
2020-06-16	4,460	4,575	4,400	4,570	19,700	2,285
2020-06-15	4,315	4,445	4,315	4,350	16,100	2,175
2020-06-12	4,370	4,460	4,345	4,380	19,500	2,190
2020-06-11	4,490	4,525	4,375	4,440	19,900	2,220
2020-06-10	4,505	4,535	4,470	4,500	14,000	2,250
2020-06-09	4,530	4,530	4,435	4,525	8,700	2,262.50
2020-06-08	4,555	4,555	4,430	4,495	21,500	2,247.50
2020-06-05	4,410	4,490	4,410	4,485	17,300	2,242.50
2020-06-04	4,645	4,645	4,455	4,460	22,300	2,230
2020-06-03	4,650	4,650	4,585	4,595	11,200	2,297.50
2020-06-02	4,635	4,660	4,575	4,650	16,400	2,325
2020-06-01	4,635	4,650	4,565	4,635	9,000	2,317.50
2020-05-29	4,695	4,730	4,525	4,580	23,200	2,290
2020-05-28	4,655	4,750	4,615	4,730	22,100	2,365
2020-05-27	4,615	4,695	4,590	4,655	21,000	2,327.50
2020-05-26	4,610	4,640	4,570	4,630	14,700	2,315
2020-05-25	4,670	4,690	4,600	4,625	11,300	2,312.50
2020-05-22	4,615	4,660	4,580	4,645	9,200	2,322.50
2020-05-21	4,625	4,705	4,565	4,615	11,900	2,307.50
2020-05-20	4,600	4,645	4,570	4,645	17,300	2,322.50
2020-05-19	4,575	4,610	4,455	4,590	28,700	2,295
2020-05-18	4,530	4,575	4,430	4,550	30,400	2,275
2020-05-15	4,485	4,595	4,460	4,590	17,700	2,295
2020-05-14	4,560	4,560	4,465	4,470	12,100	2,235
2020-05-13	4,480	4,625	4,480	4,595	19,000	2,297.50
2020-05-12	4,500	4,515	4,425	4,480	15,000	2,240
2020-05-11	4,480	4,580	4,480	4,535	11,100	2,267.50
2020-05-08	4,450	4,515	4,385	4,515	16,200	2,257.50
2020-05-07	4,270	4,415	4,270	4,380	21,200	2,190
2020-05-01	4,330	4,350	4,230	4,270	21,700	2,135
2020-04-30	4,600	4,600	4,390	4,395	49,800	2,197.50
2020-04-28	4,485	4,575	4,445	4,570	20,200	2,285
2020-04-27	4,420	4,530	4,385	4,500	27,900	2,250
2020-04-24	4,330	4,375	4,245	4,350	22,800	2,175
2020-04-23	4,140	4,290	4,140	4,290	14,200	2,145
2020-04-22	4,095	4,170	4,090	4,140	22,800	2,070
2020-04-21	4,040	4,165	4,015	4,165	10,900	2,082.50
2020-04-20	4,110	4,160	4,040	4,110	23,600	2,055
2020-04-17	4,300	4,320	4,180	4,180	22,300	2,090
2020-04-16	4,135	4,310	4,135	4,305	18,600	2,152.50
2020-04-15	4,180	4,220	4,120	4,135	27,400	2,067.50
2020-04-14	4,120	4,255	4,120	4,175	25,700	2,087.50
2020-04-13	4,395	4,395	4,180	4,185	20,500	2,092.50
2020-04-10	4,400	4,580	4,365	4,465	20,300	2,232.50
2020-04-09	4,320	4,430	4,250	4,400	19,500	2,200
2020-04-08	4,265	4,395	4,265	4,320	23,200	2,160
2020-04-07	4,210	4,280	4,050	4,280	44,300	2,140
2020-04-06	4,040	4,200	4,040	4,160	30,800	2,080
2020-04-03	4,100	4,210	4,080	4,110	25,900	2,055
2020-04-02	4,010	4,185	4,010	4,125	17,200	2,062.50
2020-04-01	4,235	4,270	4,085	4,140	23,900	2,070
2020-03-31	4,525	4,525	4,185	4,235	21,800	2,117.50
2020-03-30	4,390	4,550	4,280	4,525	25,300	2,262.50
2020-03-27	4,550	4,645	4,390	4,645	49,100	2,322.50
2020-03-26	4,290	4,425	4,150	4,410	34,000	2,205
2020-03-25	4,180	4,325	4,055	4,310	32,000	2,155
2020-03-24	4,215	4,240	3,915	4,040	28,500	2,020
2020-03-23	3,915	4,155	3,860	4,120	49,500	2,060
2020-03-19	3,900	4,135	3,575	3,915	102,100	1,957.50
2020-03-18	3,850	3,975	3,810	3,885	52,600	1,942.50
2020-03-17	3,325	3,815	3,325	3,780	56,300	1,890
2020-03-16	3,620	3,680	3,490	3,490	36,700	1,745
2020-03-13	3,445	3,700	3,410	3,580	58,800	1,790
2020-03-12	3,590	3,690	3,515	3,610	61,800	1,805
2020-03-11	3,840	3,895	3,765	3,800	53,900	1,900
2020-03-10	3,560	3,980	3,450	3,915	60,300	1,957.50
2020-03-09	3,600	3,655	3,570	3,610	47,600	1,805
2020-03-06	3,785	3,785	3,685	3,720	30,700	1,860
2020-03-05	3,895	3,895	3,770	3,800	17,200	1,900
2020-03-04	3,780	3,875	3,755	3,810	15,500	1,905
2020-03-03	4,025	4,050	3,795	3,795	32,400	1,897.50
2020-03-02	3,845	4,040	3,830	4,010	23,100	2,005
2020-02-28	3,875	3,985	3,830	3,845	34,600	1,922.50
2020-02-27	4,050	4,050	3,955	3,975	21,700	1,987.50
2020-02-26	4,040	4,085	3,990	4,050	24,100	2,025
2020-02-25	4,115	4,240	4,060	4,110	40,200	2,055
2020-02-21	4,185	4,260	4,185	4,255	11,100	2,127.50
2020-02-20	4,310	4,325	4,220	4,230	12,700	2,115
2020-02-19	4,290	4,300	4,255	4,260	10,500	2,130
2020-02-18	4,275	4,305	4,275	4,290	8,700	2,145
2020-02-17	4,340	4,340	4,275	4,295	11,400	2,147.50
2020-02-14	4,405	4,410	4,370	4,410	8,700	2,205
2020-02-13	4,460	4,465	4,395	4,405	10,600	2,202.50
2020-02-12	4,440	4,495	4,385	4,485	11,500	2,242.50
2020-02-10	4,415	4,460	4,375	4,375	14,700	2,187.50
2020-02-07	4,545	4,545	4,410	4,485	9,900	2,242.50
2020-02-06	4,510	4,580	4,510	4,525	16,600	2,262.50
2020-02-05	4,565	4,565	4,415	4,440	18,200	2,220
2020-02-04	4,385	4,425	4,355	4,425	8,400	2,212.50
2020-02-03	4,425	4,495	4,420	4,455	8,800	2,227.50
2020-01-31	4,535	4,580	4,465	4,475	13,400	2,237.50
2020-01-30	4,585	4,590	4,425	4,480	19,000	2,240
2020-01-29	4,555	4,585	4,515	4,575	13,400	2,287.50
2020-01-28	4,550	4,600	4,495	4,540	19,200	2,270
2020-01-27	4,785	4,790	4,605	4,620	19,100	2,310
2020-01-24	4,955	4,955	4,870	4,880	9,300	2,440
2020-01-23	5,010	5,050	4,940	4,940	9,000	2,470
2020-01-22	4,955	5,090	4,945	5,000	13,700	2,500
2020-01-21	4,970	5,000	4,930	4,970	8,000	2,485
2020-01-20	4,795	4,975	4,790	4,975	13,900	2,487.50
2020-01-17	4,780	4,855	4,765	4,790	11,700	2,395
2020-01-16	4,860	4,870	4,780	4,780	6,900	2,390
2020-01-15	4,795	4,885	4,795	4,810	14,600	2,405
2020-01-14	4,990	5,000	4,775	4,775	22,100	2,387.50
2020-01-10	4,935	5,020	4,920	4,920	10,000	2,460
2020-01-09	4,970	4,995	4,930	4,990	6,700	2,495
2020-01-08	4,975	4,985	4,875	4,905	18,300	2,452.50
2020-01-07	4,920	5,080	4,920	5,050	14,000	2,525
2020-01-06	4,905	4,980	4,900	4,945	16,600	2,472.50

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