1. HOME >
  2. 株価時系列 >
  3. 1515 >
  4. 2021年

1515 日鉄鉱業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,4106,7006,4106,59027,5003,295
2021-12-296,3706,5006,3606,50015,1003,250
2021-12-286,5006,5206,3806,42015,4003,210
2021-12-276,4006,4506,3806,43014,6003,215
2021-12-246,4806,4906,3906,43015,9003,215
2021-12-236,3106,4206,2906,42018,5003,210
2021-12-226,3606,3606,2706,30011,0003,150
2021-12-216,1806,3706,1606,35025,3003,175
2021-12-206,3206,3206,1006,10024,2003,050
2021-12-176,3506,4906,3506,38019,4003,190
2021-12-166,4206,4506,3806,39011,3003,195
2021-12-156,3406,4606,3406,4209,3003,210
2021-12-146,3406,3806,3206,37012,9003,185
2021-12-136,4206,4206,2706,34028,3003,170
2021-12-106,3706,4206,2906,32014,3003,160
2021-12-096,4306,4706,3006,36019,2003,180
2021-12-086,4806,5106,4006,43011,7003,215
2021-12-076,3606,4106,3106,41018,2003,205
2021-12-066,3406,3606,2406,31012,2003,155
2021-12-036,2106,3506,1906,35019,1003,175
2021-12-026,2106,3006,1906,19024,5003,095
2021-12-016,2006,3806,1106,25050,0003,125
2021-11-306,0406,3006,0406,16071,6003,080
2021-11-295,8906,0505,8605,94039,2002,970
2021-11-266,3906,3906,1906,19025,1003,095
2021-11-256,4106,4206,3506,41013,9003,205
2021-11-246,4906,5206,3606,38019,7003,190
2021-11-226,3506,4906,3206,49015,9003,245
2021-11-196,3306,4306,3106,41020,3003,205
2021-11-186,3606,4106,3206,33033,0003,165
2021-11-176,3406,4206,3406,37021,1003,185
2021-11-166,4506,4506,3406,36011,8003,180
2021-11-156,5706,5806,4506,45010,8003,225
2021-11-126,3706,4806,3606,47020,0003,235
2021-11-116,3006,3806,2506,28027,4003,140
2021-11-106,4606,4606,3106,34028,8003,170
2021-11-096,5506,5606,4406,47015,6003,235
2021-11-086,4606,5706,3506,50042,7003,250
2021-11-056,7106,7406,4106,44056,5003,220
2021-11-046,6607,0606,6406,880154,7003,440
2021-11-026,8606,9306,6206,62042,6003,310
2021-11-016,6106,7906,6106,76028,8003,380
2021-10-296,3806,5506,3206,55037,3003,275
2021-10-286,5806,6106,3806,38066,4003,190
2021-10-276,9706,9706,7606,78030,3003,390
2021-10-266,9207,0106,8906,99021,8003,495
2021-10-256,7906,9106,7606,82021,5003,410
2021-10-226,8706,8706,7906,85030,8003,425
2021-10-217,0007,0906,9507,00027,4003,500
2021-10-206,9507,0506,8606,97045,9003,485
2021-10-197,0207,0206,8907,02033,6003,510
2021-10-186,8907,0506,8007,03059,2003,515
2021-10-156,5206,6906,4806,69033,7003,345
2021-10-146,5206,5406,4306,48013,2003,240
2021-10-136,5906,5906,4506,52013,0003,260
2021-10-126,5706,5906,4706,59017,9003,295
2021-10-116,5806,6606,5406,57014,8003,285
2021-10-086,6606,6706,5206,53016,9003,265
2021-10-076,6006,6806,5506,58025,4003,290
2021-10-066,3706,5506,3706,51031,0003,255
2021-10-056,1906,3306,0306,33052,1003,165
2021-10-046,4306,5706,2906,29061,0003,145
2021-10-016,4006,5006,3306,34031,2003,170
2021-09-306,6806,7306,4706,50043,2003,250
2021-09-296,6606,7206,5606,68040,9003,340
2021-09-286,7006,8106,6106,78039,3003,390
2021-09-276,7006,7906,6406,69034,7003,345
2021-09-246,7206,7806,6206,67030,2003,335
2021-09-226,5006,5706,3706,54041,1003,270
2021-09-216,5906,7306,5706,58032,5003,290
2021-09-176,9306,9606,8206,85044,3003,425
2021-09-167,0307,0406,8006,90025,1003,450
2021-09-157,1007,1006,9006,93026,6003,465
2021-09-147,1807,2007,0607,18036,6003,590
2021-09-137,1507,2707,0307,27035,0003,635
2021-09-106,8607,2006,8607,20061,3003,600
2021-09-096,7406,7606,6706,76021,3003,380
2021-09-086,6706,8506,6306,77043,2003,385
2021-09-076,6006,7006,5606,66022,5003,330
2021-09-066,6506,6806,5806,63011,5003,315
2021-09-036,6006,6406,5106,55033,6003,275
2021-09-026,5506,5806,4306,50020,0003,250
2021-09-016,7706,7706,5706,61013,9003,305
2021-08-316,5106,7206,5006,67034,0003,335
2021-08-306,5006,5406,4506,53020,5003,265
2021-08-276,3206,3606,2406,30011,9003,150
2021-08-266,3506,4006,2506,33018,4003,165
2021-08-256,2906,4806,2906,38017,1003,190
2021-08-246,1606,2906,1606,27014,2003,135
2021-08-236,1606,1606,0706,10019,4003,050
2021-08-206,3706,3706,0506,10033,3003,050
2021-08-196,6006,6006,3706,37045,9003,185
2021-08-186,6106,7306,5706,73026,9003,365
2021-08-176,6606,7206,6406,65013,5003,325
2021-08-166,6806,7206,6006,64024,6003,320
2021-08-136,6206,7206,6206,71017,0003,355
2021-08-126,6506,7306,6106,61025,9003,305
2021-08-116,3806,6306,3606,63046,0003,315
2021-08-106,4306,4606,3206,32038,6003,160
2021-08-066,5206,5206,3306,46032,2003,230
2021-08-056,7206,7206,4106,52075,5003,260
2021-08-046,2606,5706,2306,56090,4003,280
2021-08-036,1406,1706,0506,1009,6003,050
2021-08-026,1206,1706,1206,17012,8003,085
2021-07-306,0906,1606,0006,00023,3003,000
2021-07-296,0706,1106,0006,08021,3003,040
2021-07-285,9506,0905,9405,97038,0002,985
2021-07-275,9406,0905,9106,05047,5003,025
2021-07-265,7805,8505,7405,85024,2002,925
2021-07-215,6005,6905,5305,68029,9002,840
2021-07-205,7005,7005,5305,55033,0002,775
2021-07-195,8105,8405,6805,79034,9002,895
2021-07-165,7905,9505,7805,86024,1002,930
2021-07-155,9905,9905,8205,83020,0002,915
2021-07-145,9406,0805,9005,99045,6002,995
2021-07-135,9406,0605,9205,97031,2002,985
2021-07-125,8205,9605,7605,91064,7002,955
2021-07-095,6705,7005,5405,65038,3002,825
2021-07-085,8205,8505,7505,75019,6002,875
2021-07-075,7605,7905,6805,75018,3002,875
2021-07-065,8005,9205,7905,86021,1002,930
2021-07-055,8205,8205,7305,74014,4002,870
2021-07-025,7605,8405,7005,84018,9002,920
2021-07-015,7505,8105,7205,76018,3002,880
2021-06-305,8005,8705,7505,75018,3002,875
2021-06-295,9205,9205,7605,77012,0002,885
2021-06-285,9905,9905,9105,9407,7002,970
2021-06-256,0206,0305,9105,91023,1002,955
2021-06-245,9606,0305,9105,99034,1002,995
2021-06-235,9306,0305,8605,93032,9002,965
2021-06-225,9706,0505,9205,95035,8002,975
2021-06-215,8605,9205,8205,87042,0002,935
2021-06-186,0806,0805,9405,97035,5002,985
2021-06-176,0806,1506,0206,12021,6003,060
2021-06-166,2306,2406,1006,10017,4003,050
2021-06-156,3206,3306,2206,24014,0003,120
2021-06-146,4306,4306,3206,32016,6003,160
2021-06-116,5206,5206,3706,43023,0003,215
2021-06-106,2006,4706,2006,44028,2003,220
2021-06-096,3006,3906,2606,27011,8003,135
2021-06-086,2406,3506,2206,3008,4003,150
2021-06-076,4706,4706,2606,26025,2003,130
2021-06-046,5506,6106,3806,44028,4003,220
2021-06-036,6206,6206,4706,55025,1003,275
2021-06-026,5206,6406,4506,58053,2003,290
2021-06-016,3506,5206,3306,50043,9003,250
2021-05-316,3806,4406,2006,25038,4003,125
2021-05-286,1706,2806,1406,28045,8003,140
2021-05-275,8506,0905,8506,02051,2003,010
2021-05-266,0606,0805,8905,90038,3002,950
2021-05-256,0806,1406,0306,06026,9003,030
2021-05-246,2506,2706,0606,06048,4003,030
2021-05-216,4306,4406,2706,28035,4003,140
2021-05-206,4706,5506,4006,40027,8003,200
2021-05-196,4006,5806,4006,52048,9003,260
2021-05-186,3006,3606,2106,29046,4003,145
2021-05-176,4706,4806,2006,20036,9003,100
2021-05-146,5606,5906,4606,46037,1003,230
2021-05-136,6906,7106,4106,43054,4003,215
2021-05-126,7906,8606,6106,79051,0003,395
2021-05-116,7906,9506,5906,64072,0003,320
2021-05-107,2507,4806,7706,890120,6003,445
2021-05-077,0907,2407,0707,17042,0003,585
2021-05-067,1107,1607,0307,09043,3003,545
2021-04-306,8906,9906,8406,97049,9003,485
2021-04-286,9106,9206,7506,79032,9003,395
2021-04-276,7307,0606,7006,88063,0003,440
2021-04-266,7006,7106,5806,67026,3003,335
2021-04-236,5706,6706,5106,61022,2003,305
2021-04-226,5406,5906,4606,53016,4003,265
2021-04-216,5806,6306,4106,45034,0003,225
2021-04-206,7206,7506,6306,68034,6003,340
2021-04-196,7506,8806,7506,82032,4003,410
2021-04-166,8906,9206,7606,78024,9003,390
2021-04-156,6906,8206,6906,80025,9003,400
2021-04-146,7506,7506,6106,62032,9003,310
2021-04-136,6006,7406,5806,70018,8003,350
2021-04-126,6906,6906,5906,6107,4003,305
2021-04-096,5806,6606,5306,61028,6003,305
2021-04-086,7406,8406,6206,68025,5003,340
2021-04-076,5606,8106,4906,81025,7003,405
2021-04-066,8006,8306,5606,61030,3003,305
2021-04-056,7006,9506,6506,78029,7003,390
2021-04-026,8106,8306,5906,68010,0003,340
2021-04-016,8106,9506,7006,71026,8003,355
2021-03-316,8506,8906,6806,81062,0003,405
2021-03-306,9307,0006,7406,95053,0003,475
2021-03-297,1107,1106,8606,96056,7003,480
2021-03-267,1207,1306,9506,99025,2003,495
2021-03-256,9007,1206,9007,07039,6003,535
2021-03-246,9307,0206,8206,89031,4003,445
2021-03-237,3807,3807,0107,01035,9003,505
2021-03-227,3007,3907,1907,31035,7003,655
2021-03-197,1907,4607,1907,39076,0003,695
2021-03-187,2007,2807,1207,20050,4003,600
2021-03-177,1607,1606,9507,08022,5003,540
2021-03-167,1807,1806,9907,05041,3003,525
2021-03-156,9907,2306,9707,20064,2003,600
2021-03-126,8106,9206,7406,89046,1003,445
2021-03-116,6006,8306,6006,82031,7003,410
2021-03-106,4406,5906,4106,54056,1003,270
2021-03-096,7106,7406,4106,54048,1003,270
2021-03-086,5706,7106,5706,67028,9003,335
2021-03-056,7006,7006,2706,51081,6003,255
2021-03-046,8706,9706,7506,80066,7003,400
2021-03-036,7806,9206,7106,86050,4003,430
2021-03-026,7306,8606,6306,80060,7003,400
2021-03-016,6506,6906,4706,59064,9003,295
2021-02-266,4406,7706,4106,700128,1003,350
2021-02-256,1006,6006,1006,450128,8003,225
2021-02-246,0906,1905,8505,94052,9002,970
2021-02-225,8005,9905,7505,99033,9002,995
2021-02-195,6505,7305,6105,65021,3002,825
2021-02-185,5705,7505,5705,70052,3002,850
2021-02-175,4705,6205,4705,55035,7002,775
2021-02-165,5205,5505,4005,44027,0002,720
2021-02-155,4805,5405,4605,50019,0002,750
2021-02-125,6505,6505,4305,43031,4002,715
2021-02-105,6205,6905,5105,66034,5002,830
2021-02-095,6305,7205,4805,62087,6002,810
2021-02-085,4105,6605,2705,63085,4002,815
2021-02-055,4505,6205,3305,390114,3002,695
2021-02-045,3205,5005,2605,46045,3002,730
2021-02-035,4205,4205,2605,38064,0002,690
2021-02-025,4005,5205,3405,42042,2002,710
2021-02-015,3905,5105,3605,38058,8002,690
2021-01-295,6105,6805,5005,52052,9002,760
2021-01-285,6905,8205,6105,70044,8002,850
2021-01-275,7705,8905,7305,81055,0002,905
2021-01-265,7705,7805,6205,68043,3002,840
2021-01-255,8005,8505,7005,76031,2002,880
2021-01-225,8405,9005,7605,79027,6002,895
2021-01-215,9606,0005,8805,94021,1002,970
2021-01-206,0006,0505,9305,98033,9002,990
2021-01-196,0506,1105,9706,00023,1003,000
2021-01-186,0606,1305,9506,09040,5003,045
2021-01-156,0506,2405,9706,12037,6003,060
2021-01-146,2206,2706,0006,13050,2003,065
2021-01-136,2706,3606,1706,22023,4003,110
2021-01-126,2606,2706,1406,27029,8003,135
2021-01-086,1706,4006,1306,31069,8003,155
2021-01-076,0506,2205,9706,14054,9003,070
2021-01-065,9906,1105,8905,95035,0002,975
2021-01-055,9106,0105,8605,99018,1002,995
2021-01-046,1406,1405,8105,96036,1002,980

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