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 |
---|---|---|---|---|---|
2014/12/30 | 429 | 435 | 427 | 427 | 111,000 |
2014/12/29 | 429 | 429 | 426 | 429 | 70,000 |
2014/12/26 | 427 | 431 | 425 | 429 | 58,000 |
2014/12/25 | 431 | 431 | 416 | 424 | 173,000 |
2014/12/24 | 426 | 427 | 425 | 426 | 143,000 |
2014/12/22 | 416 | 424 | 416 | 423 | 119,000 |
2014/12/19 | 414 | 418 | 410 | 416 | 126,000 |
2014/12/18 | 413 | 413 | 402 | 410 | 107,000 |
2014/12/17 | 401 | 410 | 401 | 405 | 118,000 |
2014/12/16 | 406 | 407 | 400 | 403 | 150,000 |
2014/12/15 | 417 | 420 | 411 | 412 | 79,000 |
2014/12/12 | 420 | 429 | 417 | 417 | 167,000 |
2014/12/11 | 420 | 426 | 415 | 422 | 92,000 |
2014/12/10 | 430 | 434 | 427 | 428 | 78,000 |
2014/12/09 | 435 | 440 | 431 | 433 | 67,000 |
2014/12/08 | 441 | 445 | 436 | 440 | 151,000 |
2014/12/05 | 441 | 447 | 438 | 441 | 140,000 |
2014/12/04 | 440 | 446 | 440 | 442 | 189,000 |
2014/12/03 | 434 | 438 | 433 | 438 | 125,000 |
2014/12/02 | 436 | 437 | 432 | 433 | 150,000 |
2014/12/01 | 436 | 439 | 434 | 436 | 85,000 |
2014/11/28 | 434 | 437 | 432 | 432 | 147,000 |
2014/11/27 | 439 | 439 | 429 | 433 | 202,000 |
2014/11/26 | 434 | 437 | 431 | 436 | 101,000 |
2014/11/25 | 435 | 435 | 429 | 433 | 153,000 |
2014/11/21 | 427 | 434 | 422 | 433 | 153,000 |
2014/11/20 | 437 | 437 | 427 | 430 | 104,000 |
2014/11/19 | 415 | 435 | 415 | 430 | 411,000 |
2014/11/18 | 413 | 418 | 411 | 414 | 183,000 |
2014/11/17 | 417 | 417 | 408 | 411 | 134,000 |
2014/11/14 | 419 | 419 | 412 | 417 | 109,000 |
2014/11/13 | 408 | 417 | 407 | 416 | 144,000 |
2014/11/12 | 415 | 417 | 408 | 408 | 112,000 |
2014/11/11 | 416 | 416 | 410 | 412 | 97,000 |
2014/11/10 | 407 | 417 | 407 | 414 | 128,000 |
2014/11/07 | 403 | 409 | 403 | 407 | 99,000 |
2014/11/06 | 410 | 414 | 401 | 405 | 206,000 |
2014/11/05 | 412 | 416 | 409 | 410 | 207,000 |
2014/11/04 | 422 | 427 | 407 | 407 | 315,000 |
2014/10/31 | 404 | 421 | 403 | 421 | 284,000 |
2014/10/30 | 398 | 404 | 398 | 402 | 219,000 |
2014/10/29 | 394 | 403 | 394 | 399 | 148,000 |
2014/10/28 | 400 | 400 | 390 | 393 | 102,000 |
2014/10/27 | 406 | 406 | 396 | 398 | 116,000 |
2014/10/24 | 406 | 406 | 398 | 399 | 64,000 |
2014/10/23 | 398 | 402 | 395 | 398 | 106,000 |
2014/10/22 | 396 | 400 | 389 | 400 | 114,000 |
2014/10/21 | 399 | 399 | 388 | 388 | 179,000 |
2014/10/20 | 399 | 401 | 396 | 399 | 98,000 |
2014/10/17 | 392 | 399 | 387 | 388 | 297,000 |
2014/10/16 | 397 | 398 | 388 | 388 | 261,000 |
2014/10/15 | 401 | 416 | 401 | 406 | 183,000 |
2014/10/14 | 409 | 426 | 395 | 397 | 683,000 |
2014/10/10 | 401 | 406 | 398 | 401 | 139,000 |
2014/10/09 | 418 | 421 | 408 | 408 | 118,000 |
2014/10/08 | 413 | 422 | 412 | 417 | 172,000 |
2014/10/07 | 427 | 430 | 417 | 418 | 214,000 |
2014/10/06 | 434 | 436 | 428 | 434 | 79,000 |
2014/10/03 | 430 | 434 | 425 | 428 | 129,000 |
2014/10/02 | 440 | 440 | 430 | 430 | 108,000 |
2014/10/01 | 449 | 449 | 443 | 444 | 70,000 |
2014/09/30 | 453 | 453 | 440 | 448 | 183,000 |
2014/09/29 | 453 | 455 | 449 | 452 | 79,000 |
2014/09/26 | 449 | 455 | 449 | 455 | 81,000 |
2014/09/25 | 455 | 458 | 451 | 458 | 155,000 |
2014/09/24 | 454 | 457 | 450 | 452 | 157,000 |
2014/09/22 | 460 | 461 | 455 | 457 | 101,000 |
2014/09/19 | 458 | 463 | 455 | 459 | 259,000 |
2014/09/18 | 454 | 460 | 453 | 458 | 94,000 |
2014/09/17 | 458 | 458 | 453 | 453 | 89,000 |
2014/09/16 | 460 | 460 | 454 | 458 | 92,000 |
2014/09/12 | 454 | 460 | 452 | 456 | 175,000 |
2014/09/11 | 455 | 458 | 450 | 453 | 193,000 |
2014/09/10 | 452 | 457 | 449 | 450 | 150,000 |
2014/09/09 | 459 | 462 | 454 | 455 | 121,000 |
2014/09/08 | 463 | 463 | 452 | 457 | 146,000 |
2014/09/05 | 472 | 472 | 453 | 462 | 212,000 |
2014/09/04 | 476 | 476 | 465 | 469 | 213,000 |
2014/09/03 | 476 | 478 | 469 | 470 | 253,000 |
2014/09/02 | 480 | 483 | 472 | 476 | 230,000 |
2014/09/01 | 460 | 479 | 459 | 476 | 416,000 |
2014/08/29 | 460 | 462 | 453 | 456 | 222,000 |
2014/08/28 | 465 | 465 | 458 | 465 | 282,000 |
2014/08/27 | 451 | 462 | 451 | 458 | 421,000 |
2014/08/26 | 451 | 451 | 438 | 447 | 235,000 |
2014/08/25 | 450 | 460 | 441 | 445 | 247,000 |
2014/08/22 | 435 | 447 | 431 | 446 | 187,000 |
2014/08/21 | 430 | 436 | 430 | 436 | 127,000 |
2014/08/20 | 430 | 431 | 427 | 429 | 83,000 |
2014/08/19 | 431 | 434 | 428 | 430 | 129,000 |
2014/08/18 | 430 | 435 | 430 | 430 | 126,000 |
2014/08/15 | 432 | 433 | 430 | 431 | 52,000 |
2014/08/14 | 432 | 436 | 431 | 434 | 131,000 |
2014/08/13 | 426 | 436 | 424 | 432 | 123,000 |
2014/08/12 | 424 | 434 | 424 | 429 | 168,000 |
2014/08/11 | 424 | 431 | 421 | 427 | 151,000 |
2014/08/08 | 429 | 430 | 421 | 422 | 171,000 |
2014/08/07 | 422 | 437 | 420 | 436 | 267,000 |
2014/08/06 | 431 | 433 | 424 | 427 | 152,000 |
2014/08/05 | 434 | 438 | 431 | 434 | 261,000 |
2014/08/04 | 438 | 450 | 435 | 437 | 222,000 |
2014/08/01 | 442 | 444 | 436 | 439 | 168,000 |
2014/07/31 | 452 | 452 | 445 | 448 | 219,000 |
2014/07/30 | 453 | 455 | 449 | 454 | 128,000 |
2014/07/29 | 451 | 456 | 449 | 455 | 140,000 |
2014/07/28 | 450 | 452 | 448 | 451 | 70,000 |
2014/07/25 | 449 | 450 | 443 | 448 | 212,000 |
2014/07/24 | 448 | 451 | 440 | 448 | 193,000 |
2014/07/23 | 446 | 447 | 443 | 445 | 119,000 |
2014/07/22 | 436 | 447 | 435 | 446 | 194,000 |
2014/07/18 | 436 | 440 | 432 | 439 | 143,000 |
2014/07/17 | 441 | 443 | 438 | 442 | 125,000 |
2014/07/16 | 448 | 448 | 439 | 440 | 224,000 |
2014/07/15 | 448 | 456 | 448 | 448 | 181,000 |
2014/07/14 | 440 | 455 | 440 | 454 | 186,000 |
2014/07/11 | 447 | 447 | 435 | 443 | 216,000 |
2014/07/10 | 458 | 459 | 448 | 448 | 145,000 |
2014/07/09 | 451 | 457 | 448 | 457 | 202,000 |
2014/07/08 | 462 | 462 | 452 | 455 | 274,000 |
2014/07/07 | 451 | 461 | 448 | 460 | 352,000 |
2014/07/04 | 453 | 456 | 449 | 451 | 205,000 |
2014/07/03 | 450 | 453 | 443 | 452 | 245,000 |
2014/07/02 | 457 | 459 | 445 | 451 | 448,000 |
2014/07/01 | 439 | 456 | 436 | 452 | 476,000 |
2014/06/30 | 431 | 436 | 427 | 434 | 165,000 |
2014/06/27 | 435 | 435 | 421 | 428 | 209,000 |
2014/06/26 | 438 | 438 | 433 | 435 | 87,000 |
2014/06/25 | 440 | 444 | 435 | 435 | 212,000 |
2014/06/24 | 439 | 441 | 435 | 440 | 255,000 |
2014/06/23 | 439 | 440 | 436 | 439 | 126,000 |
2014/06/20 | 435 | 438 | 431 | 438 | 222,000 |
2014/06/19 | 430 | 441 | 429 | 434 | 383,000 |
2014/06/18 | 435 | 437 | 426 | 427 | 278,000 |
2014/06/17 | 428 | 436 | 425 | 433 | 199,000 |
2014/06/16 | 428 | 434 | 424 | 425 | 327,000 |
2014/06/13 | 412 | 427 | 412 | 425 | 362,000 |
2014/06/12 | 410 | 417 | 410 | 413 | 161,000 |
2014/06/11 | 412 | 418 | 410 | 413 | 216,000 |
2014/06/10 | 415 | 418 | 409 | 412 | 283,000 |
2014/06/09 | 415 | 415 | 411 | 414 | 236,000 |
2014/06/06 | 403 | 412 | 401 | 411 | 198,000 |
2014/06/05 | 409 | 410 | 399 | 401 | 283,000 |
2014/06/04 | 414 | 414 | 407 | 410 | 121,000 |
2014/06/03 | 412 | 415 | 412 | 413 | 168,000 |
2014/06/02 | 407 | 411 | 406 | 410 | 145,000 |
2014/05/30 | 402 | 407 | 401 | 403 | 181,000 |
2014/05/29 | 398 | 402 | 398 | 400 | 148,000 |
2014/05/28 | 397 | 400 | 395 | 398 | 91,000 |
2014/05/27 | 401 | 403 | 397 | 399 | 171,000 |
2014/05/26 | 399 | 402 | 397 | 401 | 235,000 |
2014/05/23 | 385 | 393 | 384 | 392 | 238,000 |
2014/05/22 | 389 | 389 | 383 | 384 | 229,000 |
2014/05/21 | 383 | 385 | 381 | 383 | 137,000 |
2014/05/20 | 383 | 388 | 383 | 384 | 77,000 |
2014/05/19 | 382 | 388 | 382 | 383 | 121,000 |
2014/05/16 | 390 | 390 | 381 | 384 | 217,000 |
2014/05/15 | 394 | 394 | 388 | 392 | 158,000 |
2014/05/14 | 386 | 395 | 385 | 393 | 169,000 |
2014/05/13 | 385 | 389 | 384 | 385 | 106,000 |
2014/05/12 | 387 | 388 | 379 | 382 | 188,000 |
2014/05/09 | 382 | 391 | 381 | 382 | 267,000 |
2014/05/08 | 384 | 386 | 381 | 383 | 250,000 |
2014/05/07 | 396 | 398 | 376 | 377 | 448,000 |
2014/05/02 | 389 | 395 | 388 | 393 | 76,000 |
2014/05/01 | 386 | 390 | 381 | 390 | 124,000 |
2014/04/30 | 381 | 382 | 379 | 381 | 144,000 |
2014/04/28 | 381 | 383 | 375 | 377 | 137,000 |
2014/04/25 | 382 | 384 | 381 | 383 | 114,000 |
2014/04/24 | 386 | 387 | 380 | 382 | 121,000 |
2014/04/23 | 382 | 385 | 380 | 385 | 89,000 |
2014/04/22 | 392 | 392 | 382 | 383 | 106,000 |
2014/04/21 | 391 | 393 | 388 | 389 | 52,000 |
2014/04/18 | 388 | 393 | 388 | 391 | 91,000 |
2014/04/17 | 392 | 393 | 388 | 391 | 78,000 |
2014/04/16 | 379 | 392 | 379 | 392 | 146,000 |
2014/04/15 | 380 | 380 | 375 | 377 | 267,000 |
2014/04/14 | 378 | 382 | 375 | 375 | 143,000 |
2014/04/11 | 379 | 381 | 376 | 378 | 174,000 |
2014/04/10 | 392 | 395 | 382 | 383 | 189,000 |
2014/04/09 | 384 | 387 | 381 | 384 | 265,000 |
2014/04/08 | 396 | 396 | 384 | 384 | 279,000 |
2014/04/07 | 396 | 402 | 395 | 398 | 113,000 |
2014/04/04 | 397 | 400 | 396 | 398 | 197,000 |
2014/04/03 | 403 | 404 | 394 | 395 | 297,000 |
2014/04/02 | 409 | 412 | 402 | 403 | 273,000 |
2014/04/01 | 408 | 412 | 401 | 410 | 284,000 |
2014/03/31 | 402 | 404 | 395 | 404 | 271,000 |
2014/03/28 | 384 | 404 | 383 | 404 | 434,000 |
2014/03/27 | 376 | 382 | 376 | 379 | 312,000 |
2014/03/26 | 386 | 388 | 384 | 387 | 459,000 |
2014/03/25 | 389 | 394 | 386 | 392 | 336,000 |
2014/03/24 | 388 | 404 | 387 | 389 | 255,000 |
2014/03/20 | 397 | 400 | 388 | 388 | 210,000 |
2014/03/19 | 399 | 402 | 390 | 396 | 211,000 |
2014/03/18 | 399 | 399 | 393 | 395 | 157,000 |
2014/03/17 | 392 | 398 | 391 | 392 | 169,000 |
2014/03/14 | 401 | 404 | 391 | 391 | 409,000 |
2014/03/13 | 419 | 419 | 410 | 411 | 174,000 |
2014/03/12 | 432 | 433 | 415 | 416 | 339,000 |
2014/03/11 | 436 | 438 | 430 | 433 | 141,000 |
2014/03/10 | 449 | 449 | 430 | 432 | 139,000 |
2014/03/07 | 450 | 453 | 441 | 443 | 118,000 |
2014/03/06 | 439 | 447 | 432 | 443 | 109,000 |
2014/03/05 | 437 | 440 | 434 | 437 | 81,000 |
2014/03/04 | 423 | 433 | 423 | 430 | 131,000 |
2014/03/03 | 423 | 424 | 416 | 423 | 144,000 |
2014/02/28 | 430 | 430 | 418 | 420 | 260,000 |
2014/02/27 | 435 | 437 | 425 | 425 | 159,000 |
2014/02/26 | 435 | 442 | 435 | 437 | 141,000 |
2014/02/25 | 439 | 444 | 438 | 443 | 102,000 |
2014/02/24 | 434 | 443 | 431 | 434 | 142,000 |
2014/02/21 | 429 | 433 | 424 | 433 | 132,000 |
2014/02/20 | 435 | 436 | 419 | 427 | 221,000 |
2014/02/19 | 443 | 445 | 433 | 434 | 182,000 |
2014/02/18 | 442 | 454 | 438 | 451 | 185,000 |
2014/02/17 | 417 | 442 | 415 | 439 | 335,000 |
2014/02/14 | 435 | 438 | 412 | 417 | 491,000 |
2014/02/13 | 457 | 457 | 434 | 435 | 461,000 |
2014/02/12 | 461 | 461 | 451 | 457 | 254,000 |
2014/02/10 | 462 | 466 | 452 | 459 | 111,000 |
2014/02/07 | 447 | 458 | 440 | 456 | 172,000 |
2014/02/06 | 440 | 441 | 431 | 434 | 235,000 |
2014/02/05 | 453 | 466 | 435 | 442 | 228,000 |
2014/02/04 | 437 | 457 | 429 | 442 | 391,000 |
2014/02/03 | 481 | 486 | 459 | 459 | 146,000 |
2014/01/31 | 489 | 490 | 478 | 480 | 92,000 |
2014/01/30 | 484 | 490 | 482 | 489 | 120,000 |
2014/01/29 | 486 | 496 | 486 | 495 | 178,000 |
2014/01/28 | 494 | 494 | 485 | 485 | 144,000 |
2014/01/27 | 485 | 493 | 482 | 486 | 275,000 |
2014/01/24 | 501 | 506 | 497 | 500 | 264,000 |
2014/01/23 | 521 | 521 | 510 | 513 | 108,000 |
2014/01/22 | 526 | 531 | 507 | 519 | 283,000 |
2014/01/21 | 510 | 531 | 510 | 530 | 374,000 |
2014/01/20 | 495 | 502 | 495 | 501 | 177,000 |
2014/01/17 | 496 | 501 | 493 | 495 | 228,000 |
2014/01/16 | 506 | 506 | 495 | 498 | 204,000 |
2014/01/15 | 499 | 505 | 497 | 505 | 129,000 |
2014/01/14 | 502 | 502 | 495 | 495 | 151,000 |
2014/01/10 | 499 | 505 | 497 | 505 | 183,000 |
2014/01/09 | 505 | 506 | 501 | 505 | 127,000 |
2014/01/08 | 504 | 505 | 501 | 504 | 129,000 |
2014/01/07 | 518 | 518 | 496 | 499 | 270,000 |
2014/01/06 | 525 | 525 | 514 | 516 | 337,000 |