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 |
---|---|---|---|---|---|
1983/12/28 | 408 | 408 | 406 | 406 | 53,000 |
1983/12/27 | 402 | 414 | 402 | 409 | 94,000 |
1983/12/26 | 405 | 407 | 402 | 407 | 154,000 |
1983/12/24 | 395 | 400 | 395 | 400 | 29,000 |
1983/12/23 | 396 | 398 | 395 | 395 | 21,000 |
1983/12/22 | 398 | 398 | 390 | 393 | 107,000 |
1983/12/21 | 388 | 399 | 388 | 399 | 32,000 |
1983/12/20 | 387 | 388 | 387 | 388 | 32,000 |
1983/12/19 | 386 | 386 | 385 | 386 | 21,000 |
1983/12/17 | 390 | 390 | 386 | 387 | 36,000 |
1983/12/16 | 395 | 395 | 388 | 391 | 47,000 |
1983/12/15 | 395 | 398 | 395 | 395 | 28,000 |
1983/12/14 | 391 | 400 | 390 | 395 | 34,000 |
1983/12/13 | 393 | 393 | 393 | 393 | 18,000 |
1983/12/12 | 393 | 398 | 391 | 393 | 43,000 |
1983/12/09 | 393 | 393 | 392 | 393 | 74,000 |
1983/12/08 | 389 | 392 | 389 | 391 | 49,000 |
1983/12/07 | 390 | 390 | 388 | 388 | 38,000 |
1983/12/06 | 399 | 399 | 390 | 390 | 89,000 |
1983/12/05 | 395 | 399 | 393 | 395 | 18,000 |
1983/12/03 | 392 | 395 | 392 | 394 | 8,000 |
1983/12/02 | 401 | 401 | 391 | 391 | 46,000 |
1983/12/01 | 390 | 404 | 390 | 396 | 205,000 |
1983/11/30 | 381 | 389 | 381 | 389 | 89,000 |
1983/11/28 | 382 | 383 | 379 | 381 | 67,000 |
1983/11/26 | 379 | 384 | 377 | 384 | 287,000 |
1983/11/25 | 385 | 387 | 383 | 384 | 157,000 |
1983/11/24 | 391 | 391 | 386 | 386 | 99,000 |
1983/11/22 | 393 | 395 | 391 | 391 | 118,000 |
1983/11/21 | 391 | 395 | 391 | 395 | 63,000 |
1983/11/19 | 390 | 392 | 390 | 391 | 48,000 |
1983/11/18 | 395 | 399 | 390 | 396 | 118,000 |
1983/11/17 | 400 | 400 | 391 | 392 | 128,000 |
1983/11/16 | 400 | 402 | 400 | 401 | 61,000 |
1983/11/15 | 400 | 402 | 399 | 400 | 35,000 |
1983/11/14 | 400 | 402 | 398 | 398 | 207,000 |
1983/11/11 | 402 | 402 | 401 | 402 | 29,000 |
1983/11/10 | 401 | 404 | 397 | 397 | 56,000 |
1983/11/09 | 403 | 403 | 401 | 401 | 27,000 |
1983/11/08 | 403 | 405 | 402 | 402 | 36,000 |
1983/11/07 | 406 | 407 | 402 | 403 | 30,000 |
1983/11/05 | 404 | 405 | 402 | 402 | 30,000 |
1983/11/04 | 405 | 405 | 405 | 405 | 6,000 |
1983/11/02 | 410 | 410 | 405 | 405 | 18,000 |
1983/11/01 | 411 | 415 | 410 | 411 | 20,000 |
1983/10/31 | 404 | 415 | 402 | 410 | 59,000 |
1983/10/29 | 405 | 405 | 404 | 404 | 33,000 |
1983/10/28 | 405 | 405 | 405 | 405 | 16,000 |
1983/10/27 | 410 | 410 | 405 | 405 | 29,000 |
1983/10/26 | 411 | 415 | 409 | 409 | 44,000 |
1983/10/25 | 413 | 413 | 412 | 412 | 33,000 |
1983/10/24 | 418 | 418 | 412 | 412 | 24,000 |
1983/10/20 | 415 | 415 | 412 | 412 | 25,000 |
1983/10/19 | 412 | 412 | 412 | 412 | 6,000 |
1983/10/18 | 420 | 420 | 413 | 413 | 93,000 |
1983/10/17 | 421 | 421 | 420 | 420 | 16,000 |
1983/10/15 | 422 | 423 | 420 | 420 | 37,000 |
1983/10/14 | 422 | 425 | 422 | 425 | 70,000 |
1983/10/13 | 431 | 431 | 422 | 422 | 43,000 |
1983/10/12 | 417 | 430 | 417 | 425 | 100,000 |
1983/10/11 | 421 | 423 | 420 | 420 | 22,000 |
1983/10/07 | 419 | 420 | 418 | 420 | 57,000 |
1983/10/06 | 417 | 420 | 413 | 420 | 51,000 |
1983/10/05 | 417 | 417 | 411 | 411 | 21,000 |
1983/10/04 | 420 | 420 | 417 | 417 | 20,000 |
1983/10/03 | 420 | 421 | 418 | 420 | 22,000 |
1983/10/01 | 417 | 417 | 415 | 417 | 41,000 |
1983/09/30 | 418 | 419 | 415 | 416 | 42,000 |
1983/09/29 | 419 | 419 | 417 | 419 | 51,000 |
1983/09/28 | 417 | 420 | 417 | 420 | 38,000 |
1983/09/27 | 415 | 417 | 410 | 415 | 25,000 |
1983/09/26 | 415 | 415 | 415 | 415 | 24,000 |
1983/09/24 | 420 | 420 | 417 | 417 | 20,000 |
1983/09/22 | 420 | 420 | 416 | 417 | 35,000 |
1983/09/21 | 423 | 423 | 416 | 416 | 28,000 |
1983/09/20 | 415 | 420 | 414 | 420 | 288,000 |
1983/09/19 | 420 | 420 | 414 | 414 | 4,000 |
1983/09/17 | 418 | 418 | 414 | 414 | 67,000 |
1983/09/16 | 423 | 425 | 417 | 418 | 40,000 |
1983/09/14 | 420 | 423 | 417 | 423 | 71,000 |
1983/09/12 | 420 | 420 | 416 | 416 | 123,000 |
1983/09/09 | 420 | 420 | 418 | 420 | 35,000 |
1983/09/08 | 421 | 425 | 415 | 416 | 109,000 |
1983/09/07 | 430 | 430 | 425 | 426 | 162,000 |
1983/09/06 | 450 | 455 | 425 | 425 | 404,000 |
1983/09/05 | 450 | 459 | 440 | 445 | 363,000 |
1983/09/03 | 450 | 458 | 448 | 450 | 618,000 |
1983/09/02 | 439 | 450 | 438 | 438 | 389,000 |
1983/09/01 | 425 | 440 | 419 | 434 | 116,000 |
1983/08/31 | 438 | 439 | 425 | 425 | 188,000 |
1983/08/30 | 410 | 430 | 410 | 428 | 184,000 |
1983/08/29 | 404 | 406 | 403 | 406 | 9,000 |
1983/08/27 | 400 | 403 | 400 | 403 | 23,000 |
1983/08/26 | 404 | 404 | 398 | 398 | 88,000 |
1983/08/25 | 403 | 403 | 400 | 403 | 119,000 |
1983/08/24 | 403 | 404 | 402 | 403 | 47,000 |
1983/08/23 | 402 | 405 | 401 | 402 | 68,000 |
1983/08/22 | 408 | 408 | 401 | 401 | 80,000 |
1983/08/20 | 406 | 408 | 406 | 408 | 37,000 |
1983/08/19 | 408 | 410 | 406 | 406 | 41,000 |
1983/08/18 | 410 | 410 | 408 | 408 | 41,000 |
1983/08/17 | 405 | 408 | 405 | 408 | 67,000 |
1983/08/16 | 416 | 416 | 408 | 408 | 286,000 |
1983/08/15 | 416 | 416 | 416 | 416 | 8,000 |
1983/08/12 | 417 | 418 | 416 | 416 | 12,000 |
1983/08/11 | 419 | 422 | 418 | 418 | 97,000 |
1983/08/10 | 415 | 425 | 415 | 420 | 22,000 |
1983/08/09 | 423 | 425 | 412 | 412 | 104,000 |
1983/08/08 | 420 | 425 | 420 | 425 | 63,000 |
1983/08/06 | 420 | 425 | 420 | 420 | 24,000 |
1983/08/05 | 430 | 438 | 425 | 425 | 77,000 |
1983/08/04 | 439 | 439 | 435 | 435 | 21,000 |
1983/08/03 | 444 | 446 | 435 | 440 | 172,000 |
1983/08/02 | 433 | 443 | 433 | 440 | 201,000 |
1983/08/01 | 420 | 434 | 420 | 434 | 65,000 |
1983/07/30 | 417 | 417 | 413 | 415 | 64,000 |
1983/07/29 | 420 | 420 | 417 | 420 | 45,000 |
1983/07/28 | 440 | 441 | 421 | 421 | 69,000 |
1983/07/27 | 440 | 445 | 430 | 430 | 198,000 |
1983/07/26 | 417 | 440 | 417 | 440 | 141,000 |
1983/07/25 | 415 | 415 | 407 | 407 | 83,000 |
1983/07/23 | 411 | 411 | 406 | 406 | 26,000 |
1983/07/22 | 410 | 415 | 406 | 406 | 58,000 |
1983/07/21 | 409 | 409 | 405 | 405 | 128,000 |
1983/07/20 | 415 | 415 | 408 | 408 | 55,000 |
1983/07/19 | 418 | 424 | 418 | 418 | 10,000 |
1983/07/18 | 416 | 416 | 415 | 416 | 14,000 |
1983/07/15 | 418 | 418 | 415 | 416 | 27,000 |
1983/07/14 | 415 | 415 | 415 | 415 | 16,000 |
1983/07/13 | 417 | 417 | 416 | 416 | 28,000 |
1983/07/12 | 416 | 417 | 416 | 416 | 23,000 |
1983/07/11 | 420 | 421 | 415 | 415 | 60,000 |
1983/07/09 | 420 | 422 | 420 | 421 | 6,000 |
1983/07/08 | 422 | 422 | 418 | 422 | 54,000 |
1983/07/07 | 425 | 430 | 418 | 418 | 83,000 |
1983/07/06 | 420 | 430 | 420 | 425 | 78,000 |
1983/07/05 | 415 | 416 | 415 | 416 | 68,000 |
1983/07/04 | 434 | 435 | 434 | 435 | 33,000 |
1983/07/02 | 432 | 434 | 432 | 434 | 13,000 |
1983/07/01 | 434 | 434 | 434 | 434 | 14,000 |
1983/06/30 | 428 | 430 | 428 | 429 | 32,000 |
1983/06/29 | 428 | 441 | 428 | 428 | 50,000 |
1983/06/28 | 437 | 440 | 432 | 432 | 34,000 |
1983/06/27 | 441 | 441 | 435 | 435 | 93,000 |
1983/06/25 | 426 | 430 | 425 | 430 | 27,000 |
1983/06/24 | 414 | 418 | 414 | 416 | 33,000 |
1983/06/23 | 418 | 418 | 415 | 415 | 46,000 |
1983/06/22 | 417 | 425 | 417 | 425 | 40,000 |
1983/06/21 | 417 | 424 | 417 | 424 | 75,000 |
1983/06/20 | 417 | 418 | 415 | 417 | 24,000 |
1983/06/17 | 419 | 419 | 418 | 418 | 64,000 |
1983/06/16 | 425 | 425 | 418 | 418 | 49,000 |
1983/06/15 | 418 | 420 | 415 | 420 | 91,000 |
1983/06/14 | 416 | 420 | 416 | 418 | 50,000 |
1983/06/13 | 421 | 425 | 416 | 416 | 70,000 |
1983/06/11 | 430 | 430 | 421 | 421 | 67,000 |
1983/06/10 | 436 | 436 | 429 | 431 | 63,000 |
1983/06/09 | 435 | 435 | 430 | 435 | 81,000 |
1983/06/08 | 440 | 445 | 435 | 435 | 79,000 |
1983/06/07 | 428 | 435 | 428 | 435 | 123,000 |
1983/06/06 | 432 | 432 | 427 | 429 | 95,000 |
1983/06/04 | 438 | 438 | 431 | 432 | 69,000 |
1983/06/03 | 441 | 441 | 435 | 435 | 51,000 |
1983/06/02 | 431 | 445 | 427 | 445 | 118,000 |
1983/06/01 | 445 | 445 | 430 | 431 | 206,000 |
1983/05/31 | 446 | 448 | 441 | 442 | 165,000 |
1983/05/30 | 458 | 458 | 440 | 442 | 149,000 |
1983/05/28 | 458 | 469 | 450 | 460 | 275,000 |
1983/05/27 | 477 | 478 | 467 | 468 | 282,000 |
1983/05/26 | 472 | 489 | 467 | 476 | 1,851,001 |
1983/05/25 | 455 | 474 | 448 | 469 | 1,195,000 |
1983/05/24 | 457 | 458 | 449 | 449 | 267,000 |
1983/05/23 | 454 | 459 | 450 | 455 | 658,000 |
1983/05/20 | 440 | 450 | 427 | 450 | 352,000 |
1983/05/19 | 452 | 452 | 442 | 445 | 325,000 |
1983/05/18 | 440 | 456 | 438 | 449 | 1,066,000 |
1983/05/17 | 432 | 442 | 431 | 435 | 355,000 |
1983/05/16 | 439 | 440 | 426 | 426 | 237,000 |
1983/05/14 | 449 | 449 | 432 | 440 | 410,000 |
1983/05/13 | 429 | 457 | 425 | 450 | 2,381,001 |
1983/05/12 | 410 | 427 | 408 | 425 | 413,000 |
1983/05/11 | 390 | 400 | 390 | 400 | 46,000 |
1983/05/10 | 396 | 397 | 390 | 390 | 37,000 |
1983/05/09 | 387 | 395 | 387 | 395 | 18,000 |
1983/05/07 | 386 | 390 | 385 | 390 | 43,000 |
1983/05/06 | 392 | 392 | 390 | 391 | 44,000 |
1983/05/04 | 395 | 395 | 392 | 392 | 108,000 |
1983/05/02 | 398 | 398 | 395 | 395 | 27,000 |
1983/04/30 | 402 | 402 | 395 | 400 | 12,000 |
1983/04/28 | 397 | 405 | 394 | 400 | 64,000 |
1983/04/27 | 397 | 405 | 395 | 399 | 33,000 |
1983/04/26 | 394 | 399 | 394 | 397 | 29,000 |
1983/04/25 | 392 | 393 | 392 | 393 | 25,000 |
1983/04/23 | 391 | 395 | 390 | 390 | 39,000 |
1983/04/22 | 390 | 396 | 390 | 395 | 29,000 |
1983/04/21 | 391 | 391 | 390 | 390 | 41,000 |
1983/04/20 | 393 | 399 | 393 | 394 | 11,000 |
1983/04/19 | 402 | 402 | 390 | 390 | 35,000 |
1983/04/18 | 405 | 405 | 400 | 402 | 46,000 |
1983/04/15 | 409 | 409 | 401 | 401 | 96,000 |
1983/04/14 | 414 | 414 | 405 | 405 | 45,000 |
1983/04/13 | 415 | 420 | 415 | 415 | 55,000 |
1983/04/12 | 424 | 425 | 418 | 418 | 90,000 |
1983/04/11 | 426 | 429 | 415 | 426 | 288,000 |
1983/04/09 | 418 | 428 | 418 | 428 | 334,000 |
1983/04/08 | 415 | 418 | 414 | 418 | 88,000 |
1983/04/07 | 420 | 420 | 410 | 410 | 114,000 |
1983/04/06 | 410 | 420 | 408 | 420 | 231,000 |
1983/04/05 | 413 | 413 | 406 | 410 | 59,000 |
1983/04/04 | 423 | 423 | 405 | 405 | 192,000 |
1983/04/02 | 405 | 428 | 404 | 426 | 421,000 |
1983/04/01 | 409 | 409 | 400 | 404 | 262,000 |
1983/03/31 | 398 | 409 | 395 | 405 | 260,000 |
1983/03/30 | 382 | 392 | 382 | 388 | 76,000 |
1983/03/29 | 382 | 382 | 380 | 381 | 97,000 |
1983/03/28 | 376 | 377 | 370 | 377 | 29,000 |
1983/03/26 | 376 | 377 | 375 | 376 | 15,000 |
1983/03/25 | 380 | 385 | 375 | 375 | 329,000 |
1983/03/24 | 366 | 375 | 365 | 375 | 114,000 |
1983/03/23 | 366 | 370 | 365 | 365 | 63,000 |
1983/03/22 | 366 | 371 | 366 | 368 | 48,000 |
1983/03/18 | 370 | 372 | 366 | 366 | 22,000 |
1983/03/17 | 370 | 372 | 366 | 366 | 34,000 |
1983/03/16 | 366 | 375 | 366 | 372 | 26,000 |
1983/03/15 | 367 | 367 | 366 | 366 | 38,000 |
1983/03/14 | 370 | 370 | 369 | 369 | 19,000 |
1983/03/12 | 371 | 371 | 370 | 370 | 31,000 |
1983/03/11 | 371 | 371 | 371 | 371 | 4,000 |
1983/03/10 | 375 | 375 | 375 | 375 | 15,000 |
1983/03/09 | 375 | 375 | 375 | 375 | 11,000 |
1983/03/08 | 376 | 376 | 375 | 375 | 40,000 |
1983/03/07 | 380 | 380 | 375 | 375 | 53,000 |
1983/03/05 | 372 | 375 | 372 | 375 | 9,000 |
1983/03/04 | 369 | 372 | 368 | 372 | 29,000 |
1983/03/03 | 374 | 375 | 370 | 370 | 25,000 |
1983/03/02 | 373 | 375 | 371 | 371 | 47,000 |
1983/03/01 | 375 | 375 | 371 | 371 | 39,000 |
1983/02/28 | 390 | 390 | 386 | 386 | 25,000 |
1983/02/26 | 390 | 390 | 386 | 390 | 17,000 |
1983/02/25 | 390 | 398 | 390 | 390 | 64,000 |
1983/02/24 | 376 | 380 | 376 | 380 | 28,000 |
1983/02/23 | 380 | 385 | 380 | 380 | 35,000 |
1983/02/22 | 386 | 386 | 385 | 386 | 23,000 |
1983/02/21 | 393 | 400 | 388 | 388 | 53,000 |
1983/02/18 | 386 | 395 | 386 | 395 | 52,000 |
1983/02/17 | 390 | 390 | 386 | 386 | 45,000 |
1983/02/16 | 385 | 390 | 385 | 390 | 73,000 |
1983/02/15 | 390 | 390 | 385 | 386 | 52,000 |
1983/02/14 | 393 | 393 | 388 | 389 | 13,000 |
1983/02/12 | 385 | 390 | 385 | 390 | 11,000 |
1983/02/10 | 386 | 390 | 383 | 390 | 44,000 |
1983/02/09 | 395 | 395 | 381 | 381 | 85,000 |
1983/02/08 | 381 | 405 | 381 | 399 | 122,000 |
1983/02/07 | 386 | 395 | 380 | 380 | 53,000 |
1983/02/05 | 396 | 396 | 380 | 385 | 38,000 |
1983/02/04 | 392 | 396 | 388 | 395 | 67,000 |
1983/02/03 | 405 | 405 | 394 | 394 | 148,000 |
1983/02/02 | 423 | 424 | 410 | 410 | 367,000 |
1983/02/01 | 412 | 428 | 411 | 428 | 433,000 |
1983/01/31 | 430 | 434 | 410 | 410 | 605,000 |
1983/01/29 | 419 | 425 | 414 | 425 | 467,000 |
1983/01/28 | 396 | 424 | 391 | 410 | 1,024,000 |
1983/01/27 | 368 | 385 | 368 | 381 | 76,000 |
1983/01/26 | 370 | 370 | 368 | 370 | 15,000 |
1983/01/25 | 375 | 375 | 368 | 374 | 26,000 |
1983/01/24 | 378 | 378 | 376 | 376 | 12,000 |
1983/01/22 | 380 | 380 | 377 | 377 | 36,000 |
1983/01/21 | 377 | 380 | 377 | 377 | 23,000 |
1983/01/20 | 391 | 392 | 377 | 377 | 72,000 |
1983/01/19 | 374 | 390 | 366 | 390 | 119,000 |
1983/01/18 | 377 | 377 | 376 | 376 | 20,000 |
1983/01/17 | 377 | 380 | 377 | 380 | 6,000 |
1983/01/14 | 376 | 380 | 376 | 377 | 56,000 |
1983/01/13 | 380 | 380 | 376 | 380 | 29,000 |
1983/01/12 | 375 | 375 | 374 | 375 | 35,000 |
1983/01/11 | 380 | 380 | 377 | 377 | 41,000 |
1983/01/10 | 392 | 392 | 392 | 392 | 24,000 |
1983/01/08 | 388 | 393 | 387 | 393 | 58,000 |
1983/01/07 | 374 | 394 | 374 | 385 | 164,000 |
1983/01/06 | 374 | 378 | 372 | 373 | 45,000 |
1983/01/05 | 379 | 379 | 375 | 375 | 13,000 |
1983/01/04 | 374 | 385 | 374 | 384 | 22,000 |