日鉄鉱業(1515)の株価時系列情報
日鉄鉱業(1515)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 305 | 311 | 305 | 309 | 235,000 |
| 2003/12/29 | 301 | 308 | 301 | 305 | 266,000 |
| 2003/12/26 | 304 | 304 | 296 | 300 | 317,000 |
| 2003/12/25 | 285 | 304 | 283 | 304 | 568,000 |
| 2003/12/24 | 291 | 297 | 285 | 286 | 1,072,000 |
| 2003/12/22 | 276 | 289 | 275 | 288 | 941,000 |
| 2003/12/19 | 260 | 280 | 260 | 276 | 1,141,000 |
| 2003/12/18 | 248 | 257 | 248 | 257 | 444,000 |
| 2003/12/17 | 249 | 250 | 246 | 248 | 367,000 |
| 2003/12/16 | 249 | 251 | 248 | 250 | 415,000 |
| 2003/12/15 | 249 | 253 | 244 | 249 | 268,000 |
| 2003/12/12 | 246 | 249 | 243 | 249 | 215,000 |
| 2003/12/11 | 249 | 249 | 241 | 246 | 209,000 |
| 2003/12/10 | 245 | 248 | 242 | 248 | 167,000 |
| 2003/12/09 | 249 | 250 | 245 | 248 | 203,000 |
| 2003/12/08 | 251 | 252 | 246 | 248 | 150,000 |
| 2003/12/05 | 246 | 253 | 246 | 251 | 292,000 |
| 2003/12/04 | 246 | 250 | 245 | 249 | 221,000 |
| 2003/12/03 | 246 | 250 | 242 | 244 | 248,000 |
| 2003/12/02 | 245 | 253 | 245 | 246 | 277,000 |
| 2003/12/01 | 241 | 250 | 235 | 247 | 549,000 |
| 2003/11/28 | 261 | 261 | 256 | 257 | 76,000 |
| 2003/11/27 | 258 | 267 | 256 | 263 | 86,000 |
| 2003/11/26 | 255 | 270 | 255 | 259 | 96,000 |
| 2003/11/25 | 270 | 270 | 258 | 259 | 121,000 |
| 2003/11/21 | 245 | 253 | 244 | 251 | 147,000 |
| 2003/11/20 | 250 | 251 | 250 | 250 | 44,000 |
| 2003/11/19 | 244 | 250 | 244 | 250 | 119,000 |
| 2003/11/18 | 245 | 255 | 243 | 253 | 299,000 |
| 2003/11/17 | 271 | 271 | 241 | 243 | 400,000 |
| 2003/11/14 | 270 | 276 | 270 | 273 | 227,000 |
| 2003/11/13 | 278 | 279 | 271 | 274 | 100,000 |
| 2003/11/12 | 278 | 284 | 272 | 274 | 247,000 |
| 2003/11/11 | 290 | 290 | 276 | 280 | 274,000 |
| 2003/11/10 | 306 | 306 | 293 | 293 | 293,000 |
| 2003/11/07 | 281 | 306 | 281 | 297 | 313,000 |
| 2003/11/06 | 285 | 294 | 281 | 281 | 111,000 |
| 2003/11/05 | 288 | 289 | 283 | 283 | 110,000 |
| 2003/11/04 | 289 | 289 | 283 | 286 | 124,000 |
| 2003/10/31 | 283 | 290 | 283 | 283 | 101,000 |
| 2003/10/30 | 283 | 289 | 282 | 283 | 125,000 |
| 2003/10/29 | 288 | 290 | 284 | 285 | 145,000 |
| 2003/10/28 | 284 | 289 | 278 | 282 | 262,000 |
| 2003/10/27 | 281 | 286 | 280 | 281 | 521,000 |
| 2003/10/24 | 311 | 313 | 292 | 296 | 502,000 |
| 2003/10/23 | 317 | 324 | 310 | 310 | 462,000 |
| 2003/10/22 | 327 | 329 | 321 | 322 | 318,000 |
| 2003/10/21 | 313 | 331 | 312 | 322 | 499,000 |
| 2003/10/20 | 317 | 317 | 309 | 311 | 174,000 |
| 2003/10/17 | 313 | 313 | 308 | 312 | 155,000 |
| 2003/10/16 | 311 | 318 | 308 | 313 | 179,000 |
| 2003/10/15 | 313 | 315 | 307 | 308 | 253,000 |
| 2003/10/14 | 324 | 324 | 313 | 313 | 203,000 |
| 2003/10/10 | 310 | 317 | 310 | 315 | 214,000 |
| 2003/10/09 | 315 | 315 | 306 | 313 | 144,000 |
| 2003/10/08 | 313 | 315 | 310 | 310 | 93,000 |
| 2003/10/07 | 320 | 320 | 313 | 315 | 132,000 |
| 2003/10/06 | 320 | 324 | 317 | 320 | 138,000 |
| 2003/10/03 | 316 | 320 | 310 | 317 | 104,000 |
| 2003/10/02 | 306 | 309 | 305 | 307 | 164,000 |
| 2003/10/01 | 306 | 309 | 302 | 304 | 265,000 |
| 2003/09/30 | 308 | 313 | 308 | 309 | 222,000 |
| 2003/09/29 | 315 | 315 | 305 | 310 | 172,000 |
| 2003/09/26 | 320 | 320 | 311 | 316 | 125,000 |
| 2003/09/25 | 319 | 319 | 310 | 315 | 204,000 |
| 2003/09/24 | 320 | 327 | 320 | 325 | 307,000 |
| 2003/09/22 | 331 | 331 | 320 | 325 | 390,000 |
| 2003/09/19 | 342 | 345 | 334 | 336 | 224,000 |
| 2003/09/18 | 338 | 345 | 338 | 342 | 235,000 |
| 2003/09/17 | 354 | 354 | 339 | 340 | 368,000 |
| 2003/09/16 | 348 | 355 | 344 | 351 | 503,000 |
| 2003/09/12 | 341 | 345 | 327 | 344 | 839,000 |
| 2003/09/11 | 341 | 345 | 338 | 341 | 449,000 |
| 2003/09/10 | 350 | 351 | 342 | 344 | 456,000 |
| 2003/09/09 | 351 | 358 | 347 | 349 | 1,254,000 |
| 2003/09/08 | 345 | 352 | 342 | 349 | 1,464,000 |
| 2003/09/05 | 338 | 348 | 338 | 342 | 1,499,000 |
| 2003/09/04 | 329 | 348 | 328 | 335 | 896,000 |
| 2003/09/03 | 325 | 330 | 321 | 323 | 284,000 |
| 2003/09/02 | 325 | 327 | 321 | 326 | 315,000 |
| 2003/09/01 | 325 | 328 | 321 | 323 | 288,000 |
| 2003/08/29 | 330 | 330 | 326 | 328 | 249,000 |
| 2003/08/28 | 332 | 332 | 326 | 329 | 220,000 |
| 2003/08/27 | 334 | 337 | 332 | 333 | 320,000 |
| 2003/08/26 | 327 | 340 | 325 | 334 | 494,000 |
| 2003/08/25 | 340 | 342 | 325 | 325 | 645,000 |
| 2003/08/22 | 330 | 345 | 330 | 345 | 1,360,000 |
| 2003/08/21 | 325 | 331 | 325 | 330 | 312,000 |
| 2003/08/20 | 328 | 331 | 325 | 329 | 290,000 |
| 2003/08/19 | 334 | 334 | 321 | 327 | 378,000 |
| 2003/08/18 | 322 | 333 | 321 | 330 | 709,000 |
| 2003/08/15 | 310 | 319 | 310 | 317 | 282,000 |
| 2003/08/14 | 310 | 315 | 306 | 315 | 236,000 |
| 2003/08/13 | 315 | 320 | 309 | 310 | 289,000 |
| 2003/08/12 | 308 | 312 | 304 | 311 | 232,000 |
| 2003/08/11 | 308 | 312 | 305 | 309 | 285,000 |
| 2003/08/08 | 310 | 316 | 306 | 310 | 600,000 |
| 2003/08/07 | 299 | 312 | 295 | 305 | 580,000 |
| 2003/08/06 | 290 | 300 | 285 | 293 | 366,000 |
| 2003/08/05 | 288 | 292 | 286 | 291 | 193,000 |
| 2003/08/04 | 287 | 291 | 286 | 290 | 155,000 |
| 2003/08/01 | 293 | 293 | 288 | 292 | 156,000 |
| 2003/07/31 | 294 | 299 | 289 | 289 | 235,000 |
| 2003/07/30 | 293 | 304 | 292 | 292 | 247,000 |
| 2003/07/29 | 293 | 299 | 290 | 293 | 113,000 |
| 2003/07/28 | 289 | 293 | 279 | 293 | 130,000 |
| 2003/07/25 | 295 | 297 | 287 | 289 | 358,000 |
| 2003/07/24 | 288 | 297 | 283 | 290 | 421,000 |
| 2003/07/23 | 275 | 283 | 272 | 281 | 209,000 |
| 2003/07/22 | 282 | 282 | 272 | 275 | 234,000 |
| 2003/07/18 | 274 | 287 | 271 | 282 | 307,000 |
| 2003/07/17 | 293 | 294 | 270 | 274 | 663,000 |
| 2003/07/16 | 301 | 302 | 290 | 295 | 315,000 |
| 2003/07/15 | 301 | 309 | 296 | 296 | 423,000 |
| 2003/07/14 | 315 | 317 | 303 | 304 | 337,000 |
| 2003/07/11 | 324 | 324 | 313 | 315 | 613,000 |
| 2003/07/10 | 321 | 328 | 312 | 321 | 849,000 |
| 2003/07/09 | 289 | 320 | 289 | 311 | 662,000 |
| 2003/07/08 | 302 | 308 | 288 | 289 | 578,000 |
| 2003/07/07 | 318 | 318 | 301 | 305 | 384,000 |
| 2003/07/04 | 307 | 314 | 296 | 314 | 522,000 |
| 2003/07/03 | 310 | 316 | 307 | 308 | 542,000 |
| 2003/07/02 | 313 | 319 | 308 | 314 | 511,000 |
| 2003/07/01 | 313 | 318 | 307 | 312 | 610,000 |
| 2003/06/30 | 319 | 325 | 318 | 321 | 314,000 |
| 2003/06/27 | 325 | 332 | 322 | 328 | 514,000 |
| 2003/06/26 | 331 | 334 | 316 | 321 | 628,000 |
| 2003/06/25 | 320 | 336 | 312 | 336 | 734,000 |
| 2003/06/24 | 329 | 332 | 310 | 315 | 1,146,000 |
| 2003/06/23 | 360 | 366 | 331 | 334 | 1,589,000 |
| 2003/06/20 | 345 | 359 | 345 | 355 | 2,764,000 |
| 2003/06/19 | 345 | 350 | 330 | 345 | 1,372,000 |
| 2003/06/18 | 335 | 350 | 325 | 347 | 1,600,000 |
| 2003/06/17 | 345 | 359 | 286 | 316 | 2,975,000 |
| 2003/06/16 | 329 | 357 | 326 | 344 | 1,802,000 |
| 2003/06/13 | 322 | 339 | 321 | 327 | 986,000 |
| 2003/06/12 | 348 | 350 | 327 | 327 | 1,563,000 |
| 2003/06/11 | 354 | 364 | 344 | 344 | 2,954,000 |
| 2003/06/10 | 346 | 359 | 342 | 353 | 2,521,000 |
| 2003/06/09 | 339 | 357 | 331 | 353 | 3,643,000 |
| 2003/06/06 | 348 | 354 | 338 | 339 | 4,474,000 |
| 2003/06/05 | 306 | 340 | 305 | 338 | 6,082,000 |
| 2003/06/04 | 305 | 310 | 298 | 306 | 1,568,000 |
| 2003/06/03 | 307 | 318 | 304 | 309 | 4,373,000 |
| 2003/06/02 | 292 | 313 | 285 | 303 | 3,605,000 |
| 2003/05/30 | 279 | 287 | 262 | 272 | 1,433,000 |
| 2003/05/29 | 230 | 308 | 229 | 286 | 1,913,000 |
| 2003/05/28 | 229 | 234 | 228 | 228 | 186,000 |
| 2003/05/27 | 226 | 230 | 224 | 230 | 107,000 |
| 2003/05/26 | 232 | 232 | 225 | 226 | 181,000 |
| 2003/05/23 | 232 | 235 | 229 | 233 | 285,000 |
| 2003/05/22 | 222 | 235 | 222 | 235 | 372,000 |
| 2003/05/21 | 221 | 225 | 220 | 220 | 211,000 |
| 2003/05/20 | 216 | 227 | 216 | 225 | 181,000 |
| 2003/05/19 | 215 | 219 | 208 | 216 | 182,000 |
| 2003/05/16 | 209 | 217 | 207 | 215 | 440,000 |
| 2003/05/15 | 197 | 207 | 197 | 204 | 263,000 |
| 2003/05/14 | 193 | 196 | 193 | 194 | 64,000 |
| 2003/05/13 | 191 | 193 | 190 | 193 | 51,000 |
| 2003/05/12 | 191 | 192 | 187 | 188 | 63,000 |
| 2003/05/09 | 191 | 191 | 187 | 191 | 55,000 |
| 2003/05/08 | 191 | 191 | 188 | 189 | 20,000 |
| 2003/05/07 | 192 | 192 | 189 | 189 | 19,000 |
| 2003/05/06 | 190 | 192 | 189 | 191 | 50,000 |
| 2003/05/02 | 191 | 191 | 184 | 187 | 51,000 |
| 2003/05/01 | 188 | 191 | 186 | 189 | 83,000 |
| 2003/04/30 | 186 | 188 | 185 | 186 | 49,000 |
| 2003/04/28 | 191 | 191 | 184 | 189 | 45,000 |
| 2003/04/25 | 193 | 194 | 186 | 186 | 142,000 |
| 2003/04/24 | 194 | 195 | 193 | 195 | 50,000 |
| 2003/04/23 | 195 | 195 | 193 | 193 | 56,000 |
| 2003/04/22 | 197 | 199 | 194 | 194 | 135,000 |
| 2003/04/21 | 193 | 198 | 190 | 192 | 181,000 |
| 2003/04/18 | 188 | 190 | 186 | 188 | 127,000 |
| 2003/04/17 | 185 | 186 | 181 | 185 | 210,000 |
| 2003/04/16 | 191 | 192 | 186 | 186 | 100,000 |
| 2003/04/15 | 196 | 197 | 189 | 189 | 172,000 |
| 2003/04/14 | 197 | 198 | 195 | 196 | 45,000 |
| 2003/04/11 | 199 | 202 | 194 | 196 | 138,000 |
| 2003/04/10 | 203 | 203 | 193 | 194 | 170,000 |
| 2003/04/09 | 206 | 208 | 204 | 205 | 115,000 |
| 2003/04/08 | 206 | 208 | 205 | 207 | 59,000 |
| 2003/04/07 | 207 | 208 | 204 | 206 | 76,000 |
| 2003/04/04 | 203 | 212 | 203 | 210 | 149,000 |
| 2003/04/03 | 214 | 214 | 202 | 202 | 420,000 |
| 2003/04/02 | 226 | 228 | 209 | 209 | 768,000 |
| 2003/04/01 | 210 | 232 | 210 | 231 | 775,000 |
| 2003/03/31 | 210 | 224 | 208 | 216 | 666,000 |
| 2003/03/28 | 192 | 211 | 190 | 211 | 196,000 |
| 2003/03/27 | 185 | 191 | 185 | 191 | 109,000 |
| 2003/03/26 | 180 | 185 | 180 | 184 | 87,000 |
| 2003/03/25 | 186 | 187 | 181 | 182 | 90,000 |
| 2003/03/24 | 183 | 186 | 183 | 186 | 78,000 |
| 2003/03/20 | 178 | 181 | 177 | 181 | 110,000 |
| 2003/03/19 | 180 | 180 | 177 | 178 | 39,000 |
| 2003/03/18 | 184 | 186 | 180 | 181 | 67,000 |
| 2003/03/17 | 182 | 182 | 179 | 179 | 38,000 |
| 2003/03/14 | 185 | 185 | 181 | 182 | 185,000 |
| 2003/03/13 | 181 | 186 | 181 | 185 | 21,000 |
| 2003/03/12 | 182 | 183 | 180 | 180 | 40,000 |
| 2003/03/11 | 183 | 187 | 181 | 181 | 25,000 |
| 2003/03/10 | 183 | 184 | 181 | 182 | 48,000 |
| 2003/03/07 | 195 | 195 | 186 | 186 | 63,000 |
| 2003/03/06 | 191 | 200 | 191 | 196 | 84,000 |
| 2003/03/05 | 187 | 191 | 187 | 190 | 33,000 |
| 2003/03/04 | 187 | 189 | 186 | 188 | 38,000 |
| 2003/03/03 | 180 | 186 | 180 | 186 | 64,000 |
| 2003/02/28 | 184 | 185 | 181 | 181 | 38,000 |
| 2003/02/27 | 182 | 184 | 182 | 183 | 62,000 |
| 2003/02/26 | 187 | 187 | 183 | 184 | 24,000 |
| 2003/02/25 | 190 | 190 | 186 | 186 | 65,000 |
| 2003/02/24 | 193 | 195 | 193 | 194 | 57,000 |
| 2003/02/21 | 191 | 193 | 191 | 192 | 37,000 |
| 2003/02/20 | 190 | 192 | 190 | 190 | 35,000 |
| 2003/02/19 | 198 | 198 | 190 | 190 | 51,000 |
| 2003/02/18 | 193 | 198 | 189 | 193 | 103,000 |
| 2003/02/17 | 195 | 196 | 187 | 191 | 88,000 |
| 2003/02/14 | 194 | 196 | 194 | 196 | 50,000 |
| 2003/02/13 | 196 | 197 | 193 | 193 | 14,000 |
| 2003/02/12 | 194 | 202 | 191 | 197 | 86,000 |
| 2003/02/10 | 188 | 193 | 188 | 193 | 40,000 |
| 2003/02/07 | 186 | 189 | 185 | 188 | 116,000 |
| 2003/02/06 | 190 | 190 | 185 | 185 | 52,000 |
| 2003/02/05 | 187 | 188 | 183 | 186 | 50,000 |
| 2003/02/04 | 190 | 192 | 187 | 187 | 53,000 |
| 2003/02/03 | 180 | 190 | 175 | 190 | 109,000 |
| 2003/01/31 | 181 | 183 | 180 | 180 | 50,000 |
| 2003/01/30 | 186 | 191 | 181 | 184 | 80,000 |
| 2003/01/29 | 192 | 192 | 182 | 182 | 59,000 |
| 2003/01/28 | 196 | 196 | 192 | 192 | 15,000 |
| 2003/01/27 | 199 | 199 | 194 | 197 | 102,000 |
| 2003/01/24 | 197 | 203 | 197 | 198 | 89,000 |
| 2003/01/23 | 192 | 202 | 192 | 199 | 82,000 |
| 2003/01/22 | 195 | 196 | 191 | 194 | 84,000 |
| 2003/01/21 | 192 | 194 | 191 | 193 | 90,000 |
| 2003/01/20 | 186 | 192 | 186 | 192 | 60,000 |
| 2003/01/17 | 197 | 197 | 189 | 189 | 26,000 |
| 2003/01/16 | 193 | 201 | 192 | 199 | 60,000 |
| 2003/01/15 | 185 | 194 | 185 | 193 | 50,000 |
| 2003/01/14 | 184 | 189 | 178 | 185 | 66,000 |
| 2003/01/10 | 183 | 188 | 181 | 184 | 51,000 |
| 2003/01/09 | 182 | 183 | 181 | 183 | 25,000 |
| 2003/01/08 | 185 | 185 | 182 | 185 | 15,000 |
| 2003/01/07 | 190 | 190 | 184 | 187 | 43,000 |
| 2003/01/06 | 179 | 187 | 179 | 186 | 42,000 |