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 |
---|---|---|---|---|---|
1984/12/28 | 445 | 457 | 445 | 457 | 81,000 |
1984/12/27 | 443 | 450 | 441 | 444 | 54,000 |
1984/12/26 | 438 | 443 | 438 | 443 | 28,000 |
1984/12/25 | 436 | 438 | 436 | 438 | 29,000 |
1984/12/24 | 440 | 440 | 438 | 438 | 41,000 |
1984/12/22 | 438 | 438 | 438 | 438 | 21,000 |
1984/12/21 | 441 | 441 | 438 | 438 | 85,000 |
1984/12/20 | 443 | 444 | 441 | 441 | 69,000 |
1984/12/19 | 451 | 451 | 446 | 446 | 49,000 |
1984/12/18 | 451 | 455 | 446 | 450 | 76,000 |
1984/12/17 | 451 | 451 | 450 | 450 | 41,000 |
1984/12/15 | 453 | 453 | 451 | 451 | 31,000 |
1984/12/14 | 459 | 459 | 453 | 455 | 36,000 |
1984/12/13 | 457 | 460 | 454 | 460 | 84,000 |
1984/12/12 | 452 | 458 | 452 | 453 | 59,000 |
1984/12/11 | 459 | 460 | 451 | 451 | 84,000 |
1984/12/10 | 460 | 460 | 458 | 458 | 50,000 |
1984/12/07 | 465 | 465 | 455 | 455 | 136,000 |
1984/12/06 | 462 | 475 | 462 | 462 | 132,000 |
1984/12/05 | 484 | 486 | 467 | 467 | 414,000 |
1984/12/04 | 475 | 485 | 473 | 483 | 1,262,001 |
1984/12/03 | 460 | 470 | 460 | 470 | 679,000 |
1984/12/01 | 455 | 458 | 451 | 458 | 150,000 |
1984/11/30 | 449 | 450 | 446 | 450 | 228,000 |
1984/11/29 | 438 | 445 | 438 | 442 | 88,000 |
1984/11/28 | 439 | 440 | 438 | 440 | 73,000 |
1984/11/27 | 437 | 439 | 435 | 437 | 29,000 |
1984/11/26 | 436 | 440 | 436 | 437 | 40,000 |
1984/11/24 | 433 | 435 | 431 | 431 | 65,000 |
1984/11/22 | 439 | 439 | 435 | 435 | 93,000 |
1984/11/21 | 440 | 440 | 437 | 438 | 18,000 |
1984/11/20 | 446 | 446 | 435 | 435 | 77,000 |
1984/11/19 | 450 | 457 | 441 | 441 | 196,000 |
1984/11/17 | 440 | 450 | 440 | 450 | 176,000 |
1984/11/16 | 441 | 445 | 435 | 443 | 83,000 |
1984/11/15 | 445 | 445 | 441 | 441 | 74,000 |
1984/11/14 | 441 | 445 | 440 | 445 | 66,000 |
1984/11/13 | 450 | 458 | 436 | 438 | 190,000 |
1984/11/12 | 438 | 470 | 435 | 450 | 617,000 |
1984/11/09 | 423 | 432 | 423 | 428 | 125,000 |
1984/11/08 | 418 | 426 | 418 | 421 | 127,000 |
1984/11/07 | 417 | 419 | 417 | 419 | 96,000 |
1984/11/06 | 435 | 440 | 426 | 426 | 168,000 |
1984/11/05 | 429 | 435 | 424 | 435 | 77,000 |
1984/11/02 | 421 | 430 | 421 | 430 | 95,000 |
1984/11/01 | 439 | 439 | 426 | 426 | 134,000 |
1984/10/31 | 436 | 445 | 430 | 445 | 359,000 |
1984/10/30 | 424 | 440 | 423 | 440 | 315,000 |
1984/10/29 | 405 | 407 | 405 | 405 | 17,000 |
1984/10/27 | 410 | 410 | 410 | 410 | 25,000 |
1984/10/26 | 405 | 420 | 405 | 420 | 50,000 |
1984/10/25 | 409 | 409 | 405 | 405 | 24,000 |
1984/10/24 | 403 | 410 | 402 | 410 | 38,000 |
1984/10/23 | 401 | 401 | 400 | 400 | 34,000 |
1984/10/22 | 400 | 400 | 399 | 400 | 22,000 |
1984/10/19 | 401 | 402 | 397 | 397 | 22,000 |
1984/10/18 | 397 | 401 | 396 | 400 | 46,000 |
1984/10/17 | 399 | 400 | 398 | 400 | 16,000 |
1984/10/16 | 402 | 402 | 398 | 398 | 12,000 |
1984/10/15 | 401 | 401 | 397 | 398 | 36,000 |
1984/10/12 | 399 | 400 | 398 | 398 | 25,000 |
1984/10/11 | 402 | 402 | 401 | 402 | 13,000 |
1984/10/09 | 402 | 402 | 398 | 400 | 26,000 |
1984/10/08 | 401 | 409 | 400 | 400 | 13,000 |
1984/10/06 | 399 | 400 | 396 | 396 | 94,000 |
1984/10/05 | 401 | 404 | 400 | 400 | 42,000 |
1984/10/04 | 399 | 405 | 397 | 405 | 30,000 |
1984/10/03 | 400 | 400 | 398 | 399 | 80,000 |
1984/10/02 | 397 | 410 | 397 | 410 | 133,000 |
1984/10/01 | 396 | 400 | 396 | 397 | 105,000 |
1984/09/29 | 395 | 399 | 393 | 399 | 135,000 |
1984/09/28 | 400 | 402 | 399 | 400 | 70,000 |
1984/09/26 | 402 | 403 | 398 | 398 | 38,000 |
1984/09/25 | 403 | 405 | 402 | 402 | 29,000 |
1984/09/22 | 407 | 408 | 403 | 403 | 76,000 |
1984/09/21 | 407 | 408 | 407 | 408 | 11,000 |
1984/09/20 | 411 | 411 | 406 | 406 | 19,000 |
1984/09/19 | 413 | 416 | 413 | 416 | 250,000 |
1984/09/18 | 405 | 407 | 403 | 403 | 33,000 |
1984/09/17 | 410 | 410 | 405 | 406 | 48,000 |
1984/09/14 | 406 | 406 | 405 | 406 | 59,000 |
1984/09/13 | 408 | 408 | 405 | 405 | 18,000 |
1984/09/12 | 413 | 413 | 403 | 407 | 65,000 |
1984/09/11 | 412 | 413 | 412 | 413 | 16,000 |
1984/09/10 | 411 | 412 | 411 | 412 | 17,000 |
1984/09/07 | 420 | 420 | 411 | 411 | 55,000 |
1984/09/06 | 421 | 421 | 420 | 420 | 36,000 |
1984/09/05 | 430 | 430 | 421 | 425 | 26,000 |
1984/09/04 | 423 | 425 | 421 | 425 | 33,000 |
1984/09/03 | 425 | 430 | 425 | 425 | 64,000 |
1984/09/01 | 418 | 424 | 418 | 420 | 19,000 |
1984/08/31 | 419 | 419 | 418 | 419 | 6,000 |
1984/08/30 | 420 | 424 | 418 | 423 | 25,000 |
1984/08/29 | 426 | 426 | 425 | 425 | 12,000 |
1984/08/28 | 430 | 430 | 426 | 426 | 40,000 |
1984/08/27 | 425 | 428 | 425 | 425 | 25,000 |
1984/08/25 | 423 | 425 | 420 | 420 | 20,000 |
1984/08/24 | 418 | 418 | 417 | 418 | 23,000 |
1984/08/23 | 413 | 420 | 413 | 416 | 17,000 |
1984/08/22 | 413 | 415 | 413 | 413 | 37,000 |
1984/08/21 | 411 | 413 | 411 | 413 | 8,000 |
1984/08/20 | 411 | 411 | 411 | 411 | 16,000 |
1984/08/18 | 410 | 410 | 410 | 410 | 4,000 |
1984/08/17 | 411 | 411 | 408 | 408 | 31,000 |
1984/08/16 | 407 | 410 | 407 | 410 | 9,000 |
1984/08/15 | 405 | 405 | 405 | 405 | 6,000 |
1984/08/14 | 404 | 404 | 403 | 404 | 16,000 |
1984/08/13 | 403 | 405 | 403 | 403 | 33,000 |
1984/08/10 | 403 | 403 | 402 | 402 | 7,000 |
1984/08/09 | 402 | 403 | 402 | 402 | 37,000 |
1984/08/08 | 402 | 402 | 402 | 402 | 65,000 |
1984/08/07 | 403 | 405 | 402 | 402 | 41,000 |
1984/08/06 | 405 | 405 | 403 | 403 | 12,000 |
1984/08/04 | 402 | 403 | 402 | 403 | 10,000 |
1984/08/03 | 400 | 405 | 400 | 400 | 9,000 |
1984/08/02 | 400 | 400 | 395 | 400 | 22,000 |
1984/08/01 | 400 | 400 | 395 | 395 | 30,000 |
1984/07/31 | 410 | 410 | 400 | 400 | 38,000 |
1984/07/30 | 410 | 410 | 410 | 410 | 15,000 |
1984/07/28 | 410 | 411 | 410 | 410 | 36,000 |
1984/07/27 | 412 | 412 | 412 | 412 | 3,000 |
1984/07/26 | 406 | 413 | 403 | 410 | 65,000 |
1984/07/25 | 399 | 409 | 399 | 407 | 12,000 |
1984/07/24 | 403 | 403 | 398 | 398 | 51,000 |
1984/07/23 | 405 | 405 | 403 | 403 | 13,000 |
1984/07/21 | 403 | 405 | 403 | 405 | 16,000 |
1984/07/20 | 405 | 406 | 402 | 406 | 25,000 |
1984/07/19 | 402 | 406 | 402 | 406 | 27,000 |
1984/07/18 | 402 | 402 | 400 | 401 | 104,000 |
1984/07/17 | 406 | 407 | 401 | 402 | 149,000 |
1984/07/16 | 406 | 406 | 406 | 406 | 8,000 |
1984/07/13 | 406 | 409 | 405 | 406 | 27,000 |
1984/07/12 | 420 | 420 | 409 | 410 | 112,000 |
1984/07/11 | 422 | 423 | 421 | 421 | 22,000 |
1984/07/10 | 424 | 425 | 424 | 424 | 16,000 |
1984/07/09 | 423 | 425 | 423 | 424 | 10,000 |
1984/07/07 | 420 | 420 | 420 | 420 | 10,000 |
1984/07/06 | 417 | 420 | 417 | 419 | 22,000 |
1984/07/05 | 420 | 420 | 415 | 415 | 51,000 |
1984/07/04 | 416 | 419 | 415 | 415 | 20,000 |
1984/07/03 | 425 | 425 | 416 | 416 | 9,000 |
1984/07/02 | 416 | 420 | 413 | 420 | 62,000 |
1984/06/30 | 415 | 420 | 415 | 416 | 48,000 |
1984/06/29 | 413 | 419 | 412 | 419 | 35,000 |
1984/06/28 | 420 | 420 | 413 | 415 | 56,000 |
1984/06/27 | 412 | 420 | 411 | 420 | 62,000 |
1984/06/26 | 420 | 420 | 410 | 411 | 50,000 |
1984/06/25 | 419 | 419 | 412 | 415 | 24,000 |
1984/06/23 | 424 | 424 | 410 | 410 | 32,000 |
1984/06/22 | 425 | 429 | 425 | 429 | 23,000 |
1984/06/21 | 425 | 430 | 425 | 425 | 35,000 |
1984/06/20 | 420 | 437 | 420 | 435 | 35,000 |
1984/06/19 | 428 | 428 | 410 | 410 | 100,000 |
1984/06/18 | 431 | 431 | 425 | 425 | 48,000 |
1984/06/16 | 431 | 431 | 431 | 431 | 9,000 |
1984/06/15 | 435 | 436 | 435 | 435 | 15,000 |
1984/06/14 | 435 | 437 | 435 | 437 | 21,000 |
1984/06/13 | 435 | 435 | 435 | 435 | 20,000 |
1984/06/12 | 435 | 436 | 434 | 435 | 42,000 |
1984/06/11 | 440 | 441 | 440 | 440 | 23,000 |
1984/06/08 | 449 | 449 | 443 | 444 | 15,000 |
1984/06/07 | 439 | 448 | 439 | 448 | 11,000 |
1984/06/06 | 441 | 441 | 437 | 437 | 23,000 |
1984/06/05 | 436 | 440 | 435 | 437 | 16,000 |
1984/06/04 | 439 | 439 | 432 | 434 | 49,000 |
1984/06/02 | 431 | 439 | 431 | 432 | 38,000 |
1984/06/01 | 431 | 432 | 431 | 432 | 54,000 |
1984/05/31 | 435 | 439 | 431 | 431 | 46,000 |
1984/05/30 | 439 | 441 | 436 | 437 | 31,000 |
1984/05/29 | 433 | 439 | 433 | 439 | 19,000 |
1984/05/28 | 440 | 440 | 433 | 433 | 64,000 |
1984/05/26 | 435 | 436 | 434 | 435 | 47,000 |
1984/05/25 | 444 | 444 | 435 | 435 | 49,000 |
1984/05/24 | 435 | 445 | 433 | 444 | 82,000 |
1984/05/23 | 441 | 445 | 432 | 440 | 85,000 |
1984/05/22 | 450 | 451 | 440 | 440 | 103,000 |
1984/05/21 | 451 | 460 | 451 | 451 | 44,000 |
1984/05/19 | 455 | 460 | 451 | 451 | 60,000 |
1984/05/18 | 454 | 460 | 454 | 455 | 72,000 |
1984/05/17 | 460 | 474 | 452 | 456 | 149,000 |
1984/05/16 | 474 | 474 | 458 | 458 | 98,000 |
1984/05/15 | 458 | 474 | 456 | 473 | 129,000 |
1984/05/14 | 474 | 474 | 456 | 458 | 89,000 |
1984/05/11 | 461 | 475 | 460 | 475 | 120,000 |
1984/05/10 | 467 | 472 | 455 | 456 | 283,000 |
1984/05/09 | 489 | 489 | 475 | 475 | 210,000 |
1984/05/08 | 498 | 512 | 482 | 485 | 1,394,001 |
1984/05/07 | 469 | 498 | 466 | 498 | 1,558,001 |
1984/05/04 | 470 | 470 | 463 | 466 | 252,000 |
1984/05/02 | 444 | 478 | 443 | 470 | 488,000 |
1984/05/01 | 443 | 445 | 443 | 444 | 38,000 |
1984/04/28 | 444 | 450 | 444 | 449 | 33,000 |
1984/04/27 | 443 | 445 | 443 | 443 | 102,000 |
1984/04/26 | 442 | 451 | 442 | 445 | 83,000 |
1984/04/25 | 438 | 438 | 437 | 438 | 17,000 |
1984/04/24 | 437 | 437 | 432 | 433 | 20,000 |
1984/04/23 | 432 | 439 | 431 | 439 | 26,000 |
1984/04/21 | 435 | 435 | 431 | 432 | 23,000 |
1984/04/20 | 439 | 439 | 435 | 435 | 21,000 |
1984/04/19 | 437 | 445 | 436 | 436 | 27,000 |
1984/04/18 | 431 | 440 | 430 | 435 | 61,000 |
1984/04/17 | 445 | 447 | 425 | 425 | 136,000 |
1984/04/16 | 445 | 450 | 442 | 443 | 53,000 |
1984/04/13 | 441 | 443 | 440 | 443 | 59,000 |
1984/04/12 | 445 | 450 | 445 | 445 | 73,000 |
1984/04/11 | 450 | 450 | 444 | 445 | 64,000 |
1984/04/10 | 450 | 459 | 450 | 451 | 75,000 |
1984/04/09 | 463 | 463 | 450 | 450 | 142,000 |
1984/04/07 | 470 | 470 | 458 | 458 | 173,000 |
1984/04/06 | 468 | 470 | 460 | 468 | 662,000 |
1984/04/05 | 446 | 450 | 445 | 448 | 110,000 |
1984/04/04 | 452 | 452 | 445 | 446 | 120,000 |
1984/04/03 | 471 | 471 | 451 | 452 | 331,000 |
1984/04/02 | 466 | 478 | 465 | 471 | 1,004,000 |
1984/03/31 | 450 | 468 | 450 | 461 | 594,000 |
1984/03/30 | 430 | 446 | 430 | 444 | 280,000 |
1984/03/29 | 430 | 440 | 427 | 429 | 172,000 |
1984/03/28 | 423 | 429 | 423 | 429 | 30,000 |
1984/03/27 | 423 | 430 | 423 | 430 | 15,000 |
1984/03/26 | 431 | 432 | 422 | 422 | 85,000 |
1984/03/24 | 430 | 432 | 428 | 428 | 51,000 |
1984/03/23 | 422 | 434 | 422 | 427 | 188,000 |
1984/03/22 | 422 | 425 | 420 | 422 | 56,000 |
1984/03/21 | 420 | 425 | 420 | 421 | 49,000 |
1984/03/19 | 417 | 419 | 417 | 418 | 230,000 |
1984/03/17 | 417 | 418 | 415 | 418 | 30,000 |
1984/03/16 | 412 | 419 | 412 | 418 | 21,000 |
1984/03/15 | 411 | 411 | 410 | 410 | 33,000 |
1984/03/14 | 413 | 415 | 410 | 411 | 100,000 |
1984/03/13 | 415 | 415 | 415 | 415 | 13,000 |
1984/03/12 | 415 | 415 | 406 | 406 | 37,000 |
1984/03/09 | 410 | 410 | 406 | 406 | 29,000 |
1984/03/08 | 407 | 407 | 406 | 407 | 37,000 |
1984/03/07 | 406 | 410 | 406 | 410 | 70,000 |
1984/03/06 | 411 | 411 | 405 | 405 | 92,000 |
1984/03/05 | 411 | 414 | 408 | 413 | 56,000 |
1984/03/03 | 410 | 410 | 401 | 401 | 86,000 |
1984/03/02 | 409 | 412 | 409 | 410 | 64,000 |
1984/03/01 | 412 | 413 | 408 | 408 | 60,000 |
1984/02/29 | 420 | 425 | 412 | 412 | 48,000 |
1984/02/28 | 420 | 426 | 420 | 425 | 88,000 |
1984/02/27 | 425 | 425 | 418 | 421 | 31,000 |
1984/02/25 | 427 | 427 | 425 | 425 | 18,000 |
1984/02/24 | 425 | 425 | 412 | 412 | 103,000 |
1984/02/23 | 421 | 422 | 420 | 420 | 17,000 |
1984/02/22 | 425 | 428 | 421 | 428 | 27,000 |
1984/02/21 | 422 | 422 | 421 | 422 | 17,000 |
1984/02/20 | 428 | 428 | 421 | 422 | 41,000 |
1984/02/18 | 430 | 430 | 428 | 429 | 81,000 |
1984/02/17 | 423 | 425 | 421 | 425 | 34,000 |
1984/02/16 | 429 | 429 | 421 | 423 | 45,000 |
1984/02/15 | 432 | 432 | 428 | 428 | 58,000 |
1984/02/14 | 430 | 440 | 426 | 428 | 246,000 |
1984/02/13 | 425 | 428 | 422 | 428 | 77,000 |
1984/02/10 | 425 | 427 | 420 | 420 | 106,000 |
1984/02/09 | 433 | 433 | 425 | 429 | 98,000 |
1984/02/08 | 426 | 438 | 426 | 434 | 309,000 |
1984/02/07 | 420 | 425 | 420 | 423 | 96,000 |
1984/02/06 | 411 | 416 | 411 | 415 | 44,000 |
1984/02/04 | 411 | 411 | 411 | 411 | 18,000 |
1984/02/03 | 417 | 418 | 411 | 411 | 70,000 |
1984/02/02 | 416 | 417 | 416 | 417 | 36,000 |
1984/02/01 | 417 | 420 | 415 | 416 | 54,000 |
1984/01/31 | 420 | 420 | 411 | 411 | 56,000 |
1984/01/30 | 415 | 416 | 415 | 416 | 27,000 |
1984/01/28 | 416 | 420 | 415 | 418 | 28,000 |
1984/01/27 | 420 | 420 | 416 | 416 | 45,000 |
1984/01/26 | 419 | 421 | 416 | 420 | 104,000 |
1984/01/25 | 414 | 420 | 411 | 419 | 67,000 |
1984/01/24 | 415 | 415 | 408 | 410 | 32,000 |
1984/01/23 | 404 | 414 | 404 | 410 | 108,000 |
1984/01/21 | 402 | 406 | 401 | 402 | 23,000 |
1984/01/20 | 405 | 410 | 405 | 406 | 55,000 |
1984/01/19 | 414 | 414 | 405 | 406 | 57,000 |
1984/01/18 | 413 | 415 | 412 | 414 | 48,000 |
1984/01/17 | 415 | 415 | 413 | 413 | 58,000 |
1984/01/13 | 419 | 419 | 412 | 413 | 92,000 |
1984/01/12 | 411 | 417 | 411 | 417 | 29,000 |
1984/01/11 | 410 | 415 | 408 | 415 | 88,000 |
1984/01/10 | 423 | 423 | 410 | 412 | 20,000 |
1984/01/09 | 410 | 424 | 408 | 424 | 72,000 |
1984/01/07 | 409 | 410 | 408 | 410 | 67,000 |
1984/01/06 | 406 | 409 | 406 | 408 | 32,000 |
1984/01/05 | 410 | 411 | 406 | 406 | 77,000 |
1984/01/04 | 407 | 412 | 407 | 412 | 47,000 |