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 |
---|---|---|---|---|---|
1985/12/28 | 545 | 549 | 540 | 540 | 78,000 |
1985/12/27 | 543 | 550 | 537 | 545 | 269,000 |
1985/12/26 | 525 | 544 | 525 | 540 | 104,000 |
1985/12/25 | 520 | 525 | 515 | 525 | 70,000 |
1985/12/24 | 515 | 515 | 515 | 515 | 19,000 |
1985/12/23 | 525 | 525 | 515 | 515 | 28,000 |
1985/12/21 | 516 | 524 | 515 | 524 | 22,000 |
1985/12/20 | 519 | 526 | 511 | 516 | 69,000 |
1985/12/19 | 514 | 515 | 510 | 510 | 49,000 |
1985/12/18 | 509 | 515 | 508 | 514 | 98,000 |
1985/12/17 | 521 | 524 | 510 | 519 | 76,000 |
1985/12/16 | 525 | 527 | 521 | 521 | 27,000 |
1985/12/13 | 504 | 520 | 502 | 519 | 175,000 |
1985/12/12 | 510 | 510 | 501 | 501 | 235,000 |
1985/12/11 | 514 | 515 | 508 | 510 | 134,000 |
1985/12/10 | 512 | 520 | 508 | 520 | 104,000 |
1985/12/09 | 520 | 520 | 510 | 520 | 106,000 |
1985/12/07 | 512 | 520 | 510 | 520 | 80,000 |
1985/12/06 | 516 | 519 | 510 | 513 | 98,000 |
1985/12/05 | 512 | 520 | 512 | 515 | 41,000 |
1985/12/04 | 516 | 516 | 512 | 513 | 70,000 |
1985/12/03 | 512 | 512 | 511 | 512 | 49,000 |
1985/12/02 | 507 | 516 | 507 | 510 | 45,000 |
1985/11/30 | 508 | 515 | 505 | 507 | 172,000 |
1985/11/29 | 526 | 526 | 505 | 505 | 193,000 |
1985/11/28 | 509 | 524 | 509 | 524 | 165,000 |
1985/11/27 | 519 | 519 | 501 | 505 | 216,000 |
1985/11/26 | 528 | 528 | 526 | 526 | 96,000 |
1985/11/25 | 540 | 540 | 525 | 538 | 24,000 |
1985/11/22 | 538 | 538 | 525 | 525 | 59,000 |
1985/11/21 | 535 | 535 | 531 | 531 | 22,000 |
1985/11/20 | 541 | 542 | 535 | 535 | 33,000 |
1985/11/19 | 555 | 558 | 540 | 541 | 37,000 |
1985/11/18 | 560 | 564 | 550 | 560 | 90,000 |
1985/11/16 | 530 | 566 | 530 | 559 | 172,000 |
1985/11/15 | 513 | 537 | 513 | 526 | 44,000 |
1985/11/14 | 520 | 520 | 511 | 513 | 49,000 |
1985/11/13 | 520 | 520 | 518 | 520 | 31,000 |
1985/11/12 | 513 | 521 | 513 | 521 | 12,000 |
1985/11/11 | 507 | 511 | 507 | 511 | 31,000 |
1985/11/08 | 523 | 523 | 507 | 507 | 64,000 |
1985/11/07 | 530 | 530 | 522 | 522 | 81,000 |
1985/11/05 | 526 | 530 | 526 | 526 | 18,000 |
1985/11/02 | 530 | 531 | 526 | 526 | 33,000 |
1985/11/01 | 531 | 536 | 531 | 531 | 36,000 |
1985/10/31 | 531 | 543 | 530 | 543 | 21,000 |
1985/10/30 | 537 | 545 | 536 | 537 | 29,000 |
1985/10/29 | 548 | 548 | 526 | 527 | 30,000 |
1985/10/28 | 535 | 536 | 525 | 525 | 69,000 |
1985/10/26 | 540 | 541 | 540 | 541 | 34,000 |
1985/10/25 | 554 | 554 | 540 | 540 | 39,000 |
1985/10/24 | 546 | 549 | 545 | 549 | 29,000 |
1985/10/23 | 547 | 549 | 546 | 549 | 19,000 |
1985/10/22 | 545 | 547 | 545 | 546 | 20,000 |
1985/10/21 | 560 | 560 | 546 | 546 | 26,000 |
1985/10/19 | 545 | 550 | 545 | 550 | 64,000 |
1985/10/18 | 568 | 568 | 565 | 565 | 44,000 |
1985/10/17 | 567 | 570 | 566 | 566 | 32,000 |
1985/10/16 | 566 | 569 | 566 | 566 | 18,000 |
1985/10/15 | 565 | 579 | 565 | 565 | 35,000 |
1985/10/14 | 568 | 568 | 565 | 565 | 58,000 |
1985/10/11 | 570 | 575 | 568 | 568 | 33,000 |
1985/10/09 | 579 | 579 | 566 | 570 | 38,000 |
1985/10/08 | 581 | 581 | 577 | 578 | 25,000 |
1985/10/07 | 590 | 590 | 580 | 580 | 26,000 |
1985/10/05 | 586 | 590 | 576 | 580 | 46,000 |
1985/10/04 | 565 | 584 | 565 | 576 | 89,000 |
1985/10/03 | 585 | 593 | 570 | 570 | 198,000 |
1985/10/02 | 585 | 594 | 585 | 590 | 57,000 |
1985/10/01 | 599 | 599 | 573 | 585 | 151,000 |
1985/09/30 | 598 | 603 | 589 | 600 | 141,000 |
1985/09/28 | 587 | 598 | 587 | 598 | 37,000 |
1985/09/27 | 610 | 610 | 586 | 586 | 225,000 |
1985/09/26 | 600 | 615 | 599 | 606 | 336,000 |
1985/09/25 | 593 | 604 | 581 | 596 | 245,000 |
1985/09/24 | 595 | 595 | 585 | 585 | 118,000 |
1985/09/21 | 599 | 604 | 585 | 591 | 224,000 |
1985/09/20 | 598 | 619 | 598 | 601 | 1,159,000 |
1985/09/19 | 544 | 590 | 543 | 583 | 389,000 |
1985/09/18 | 541 | 544 | 536 | 544 | 36,000 |
1985/09/17 | 545 | 550 | 540 | 550 | 12,000 |
1985/09/13 | 550 | 550 | 540 | 545 | 31,000 |
1985/09/12 | 530 | 550 | 530 | 550 | 48,000 |
1985/09/11 | 540 | 540 | 530 | 530 | 232,000 |
1985/09/10 | 550 | 553 | 540 | 545 | 45,000 |
1985/09/09 | 560 | 567 | 550 | 550 | 109,000 |
1985/09/07 | 548 | 568 | 545 | 560 | 223,000 |
1985/09/06 | 549 | 550 | 531 | 535 | 56,000 |
1985/09/05 | 526 | 554 | 526 | 554 | 43,000 |
1985/09/04 | 530 | 530 | 522 | 522 | 55,000 |
1985/09/03 | 534 | 543 | 526 | 528 | 38,000 |
1985/09/02 | 528 | 545 | 528 | 544 | 25,000 |
1985/08/31 | 529 | 529 | 528 | 528 | 9,000 |
1985/08/30 | 525 | 531 | 525 | 528 | 33,000 |
1985/08/29 | 536 | 536 | 525 | 525 | 39,000 |
1985/08/28 | 554 | 554 | 532 | 534 | 76,000 |
1985/08/27 | 537 | 550 | 537 | 545 | 26,000 |
1985/08/26 | 540 | 540 | 536 | 540 | 31,000 |
1985/08/24 | 542 | 544 | 533 | 533 | 36,000 |
1985/08/23 | 539 | 539 | 532 | 532 | 18,000 |
1985/08/22 | 549 | 549 | 533 | 540 | 33,000 |
1985/08/21 | 535 | 545 | 535 | 545 | 30,000 |
1985/08/20 | 545 | 545 | 530 | 545 | 35,000 |
1985/08/19 | 555 | 555 | 545 | 545 | 24,000 |
1985/08/17 | 558 | 558 | 545 | 545 | 56,000 |
1985/08/16 | 544 | 554 | 540 | 554 | 46,000 |
1985/08/15 | 529 | 539 | 529 | 535 | 21,000 |
1985/08/14 | 526 | 527 | 525 | 527 | 10,000 |
1985/08/13 | 527 | 530 | 524 | 524 | 31,000 |
1985/08/12 | 530 | 530 | 527 | 530 | 10,000 |
1985/08/09 | 530 | 530 | 524 | 524 | 31,000 |
1985/08/08 | 529 | 540 | 529 | 530 | 47,000 |
1985/08/07 | 529 | 529 | 520 | 529 | 58,000 |
1985/08/06 | 535 | 540 | 531 | 531 | 49,000 |
1985/08/05 | 547 | 547 | 531 | 545 | 8,000 |
1985/08/03 | 549 | 550 | 544 | 550 | 40,000 |
1985/08/02 | 535 | 550 | 535 | 550 | 103,000 |
1985/08/01 | 540 | 547 | 530 | 530 | 136,000 |
1985/07/31 | 540 | 551 | 540 | 541 | 48,000 |
1985/07/30 | 543 | 555 | 541 | 541 | 34,000 |
1985/07/29 | 560 | 560 | 540 | 541 | 158,000 |
1985/07/27 | 571 | 575 | 563 | 571 | 19,000 |
1985/07/26 | 566 | 580 | 566 | 580 | 81,000 |
1985/07/25 | 575 | 580 | 568 | 580 | 97,000 |
1985/07/24 | 569 | 582 | 565 | 580 | 67,000 |
1985/07/23 | 560 | 569 | 560 | 569 | 41,000 |
1985/07/22 | 559 | 569 | 559 | 559 | 14,000 |
1985/07/20 | 566 | 566 | 552 | 561 | 70,000 |
1985/07/19 | 567 | 570 | 567 | 567 | 41,000 |
1985/07/18 | 571 | 572 | 565 | 567 | 68,000 |
1985/07/17 | 585 | 589 | 565 | 566 | 58,000 |
1985/07/16 | 590 | 590 | 576 | 580 | 64,000 |
1985/07/15 | 574 | 602 | 571 | 580 | 128,000 |
1985/07/12 | 576 | 583 | 576 | 579 | 82,000 |
1985/07/11 | 590 | 595 | 582 | 583 | 112,000 |
1985/07/10 | 598 | 598 | 590 | 591 | 147,000 |
1985/07/09 | 623 | 623 | 586 | 588 | 626,000 |
1985/07/08 | 570 | 616 | 560 | 613 | 466,000 |
1985/07/06 | 571 | 574 | 550 | 570 | 125,000 |
1985/07/05 | 590 | 590 | 577 | 578 | 102,000 |
1985/07/04 | 565 | 570 | 560 | 570 | 113,000 |
1985/07/03 | 573 | 573 | 560 | 569 | 94,000 |
1985/07/02 | 563 | 563 | 555 | 563 | 29,000 |
1985/07/01 | 560 | 560 | 556 | 560 | 17,000 |
1985/06/29 | 550 | 550 | 542 | 550 | 64,000 |
1985/06/28 | 545 | 550 | 541 | 543 | 70,000 |
1985/06/27 | 553 | 555 | 545 | 551 | 78,000 |
1985/06/26 | 570 | 570 | 559 | 560 | 182,000 |
1985/06/25 | 562 | 569 | 550 | 562 | 291,000 |
1985/06/24 | 571 | 576 | 560 | 561 | 80,000 |
1985/06/22 | 570 | 575 | 570 | 570 | 43,000 |
1985/06/21 | 570 | 578 | 569 | 570 | 127,000 |
1985/06/20 | 587 | 587 | 570 | 570 | 81,000 |
1985/06/19 | 597 | 597 | 581 | 581 | 79,000 |
1985/06/18 | 601 | 601 | 582 | 589 | 218,000 |
1985/06/17 | 606 | 611 | 602 | 602 | 155,000 |
1985/06/15 | 616 | 620 | 608 | 608 | 169,000 |
1985/06/14 | 610 | 617 | 600 | 617 | 252,000 |
1985/06/13 | 619 | 628 | 611 | 611 | 393,000 |
1985/06/12 | 620 | 635 | 613 | 629 | 1,646,001 |
1985/06/11 | 590 | 609 | 589 | 609 | 528,000 |
1985/06/10 | 587 | 590 | 581 | 582 | 148,000 |
1985/06/07 | 566 | 598 | 566 | 597 | 467,000 |
1985/06/06 | 570 | 579 | 569 | 569 | 263,000 |
1985/06/05 | 600 | 605 | 577 | 577 | 485,000 |
1985/06/04 | 581 | 598 | 581 | 590 | 553,000 |
1985/06/03 | 609 | 620 | 581 | 581 | 362,000 |
1985/06/01 | 600 | 619 | 600 | 610 | 713,000 |
1985/05/31 | 593 | 609 | 581 | 593 | 747,000 |
1985/05/30 | 620 | 636 | 600 | 603 | 2,315,001 |
1985/05/29 | 589 | 642 | 575 | 615 | 6,008,002 |
1985/05/28 | 530 | 579 | 530 | 579 | 2,663,001 |
1985/05/27 | 532 | 532 | 517 | 530 | 369,000 |
1985/05/25 | 532 | 534 | 525 | 525 | 803,000 |
1985/05/24 | 506 | 532 | 505 | 532 | 1,369,001 |
1985/05/23 | 525 | 525 | 506 | 510 | 955,000 |
1985/05/22 | 490 | 520 | 487 | 520 | 1,194,000 |
1985/05/21 | 494 | 494 | 488 | 490 | 367,000 |
1985/05/20 | 478 | 490 | 478 | 490 | 128,000 |
1985/05/18 | 468 | 483 | 468 | 478 | 75,000 |
1985/05/17 | 469 | 470 | 463 | 467 | 99,000 |
1985/05/16 | 477 | 477 | 466 | 469 | 51,000 |
1985/05/15 | 478 | 480 | 470 | 475 | 103,000 |
1985/05/14 | 485 | 485 | 475 | 477 | 86,000 |
1985/05/13 | 495 | 496 | 475 | 475 | 357,000 |
1985/05/10 | 475 | 488 | 469 | 488 | 384,000 |
1985/05/09 | 464 | 470 | 461 | 461 | 122,000 |
1985/05/08 | 463 | 463 | 458 | 458 | 34,000 |
1985/05/07 | 471 | 471 | 462 | 462 | 43,000 |
1985/05/04 | 466 | 467 | 466 | 466 | 25,000 |
1985/05/02 | 455 | 461 | 452 | 457 | 67,000 |
1985/05/01 | 455 | 455 | 452 | 455 | 36,000 |
1985/04/30 | 448 | 454 | 448 | 450 | 45,000 |
1985/04/27 | 453 | 453 | 453 | 453 | 9,000 |
1985/04/26 | 456 | 461 | 451 | 451 | 31,000 |
1985/04/25 | 449 | 460 | 449 | 453 | 33,000 |
1985/04/24 | 449 | 453 | 448 | 448 | 42,000 |
1985/04/23 | 451 | 458 | 448 | 448 | 29,000 |
1985/04/22 | 466 | 466 | 449 | 449 | 39,000 |
1985/04/20 | 460 | 460 | 460 | 460 | 13,000 |
1985/04/19 | 446 | 451 | 446 | 447 | 25,000 |
1985/04/18 | 467 | 467 | 448 | 448 | 153,000 |
1985/04/17 | 460 | 466 | 460 | 466 | 29,000 |
1985/04/16 | 466 | 466 | 459 | 460 | 99,000 |
1985/04/15 | 488 | 489 | 461 | 461 | 190,000 |
1985/04/12 | 498 | 498 | 482 | 483 | 549,000 |
1985/04/11 | 479 | 497 | 474 | 497 | 767,000 |
1985/04/10 | 459 | 474 | 451 | 474 | 238,000 |
1985/04/09 | 460 | 460 | 455 | 455 | 92,000 |
1985/04/08 | 462 | 462 | 451 | 451 | 83,000 |
1985/04/06 | 462 | 465 | 461 | 461 | 31,000 |
1985/04/05 | 467 | 468 | 459 | 460 | 133,000 |
1985/04/04 | 479 | 479 | 464 | 469 | 190,000 |
1985/04/03 | 478 | 485 | 475 | 475 | 415,000 |
1985/04/02 | 480 | 488 | 475 | 475 | 465,000 |
1985/04/01 | 464 | 479 | 462 | 475 | 521,000 |
1985/03/30 | 467 | 469 | 461 | 465 | 126,000 |
1985/03/29 | 464 | 470 | 452 | 467 | 207,000 |
1985/03/28 | 449 | 470 | 449 | 460 | 283,000 |
1985/03/27 | 425 | 439 | 425 | 439 | 37,000 |
1985/03/26 | 429 | 430 | 428 | 428 | 67,000 |
1985/03/25 | 435 | 435 | 428 | 428 | 74,000 |
1985/03/23 | 436 | 436 | 434 | 434 | 35,000 |
1985/03/22 | 440 | 440 | 433 | 433 | 57,000 |
1985/03/20 | 430 | 440 | 430 | 433 | 47,000 |
1985/03/19 | 434 | 434 | 428 | 428 | 36,000 |
1985/03/18 | 437 | 437 | 426 | 432 | 58,000 |
1985/03/16 | 437 | 437 | 432 | 432 | 24,000 |
1985/03/15 | 439 | 439 | 436 | 437 | 24,000 |
1985/03/14 | 441 | 445 | 436 | 436 | 16,000 |
1985/03/13 | 432 | 445 | 432 | 445 | 45,000 |
1985/03/12 | 433 | 443 | 433 | 437 | 28,000 |
1985/03/11 | 439 | 439 | 430 | 430 | 91,000 |
1985/03/08 | 441 | 445 | 441 | 442 | 16,000 |
1985/03/07 | 439 | 442 | 437 | 442 | 50,000 |
1985/03/06 | 437 | 437 | 437 | 437 | 11,000 |
1985/03/05 | 438 | 440 | 437 | 437 | 19,000 |
1985/03/04 | 449 | 449 | 437 | 437 | 48,000 |
1985/03/02 | 450 | 450 | 441 | 449 | 35,000 |
1985/03/01 | 438 | 450 | 438 | 445 | 59,000 |
1985/02/28 | 442 | 443 | 436 | 437 | 123,000 |
1985/02/27 | 456 | 457 | 441 | 457 | 107,000 |
1985/02/26 | 439 | 462 | 439 | 458 | 296,000 |
1985/02/25 | 430 | 435 | 421 | 435 | 113,000 |
1985/02/23 | 421 | 424 | 420 | 420 | 50,000 |
1985/02/22 | 424 | 424 | 421 | 421 | 24,000 |
1985/02/21 | 423 | 425 | 421 | 421 | 38,000 |
1985/02/20 | 422 | 423 | 422 | 423 | 23,000 |
1985/02/19 | 422 | 429 | 421 | 429 | 55,000 |
1985/02/18 | 422 | 422 | 422 | 422 | 11,000 |
1985/02/16 | 425 | 425 | 420 | 420 | 11,000 |
1985/02/15 | 425 | 428 | 425 | 425 | 13,000 |
1985/02/14 | 428 | 429 | 425 | 428 | 35,000 |
1985/02/13 | 429 | 430 | 428 | 428 | 25,000 |
1985/02/12 | 430 | 430 | 429 | 429 | 7,000 |
1985/02/08 | 430 | 430 | 429 | 429 | 45,000 |
1985/02/07 | 427 | 430 | 427 | 429 | 62,000 |
1985/02/06 | 429 | 430 | 427 | 427 | 29,000 |
1985/02/05 | 430 | 430 | 429 | 430 | 18,000 |
1985/02/04 | 433 | 433 | 430 | 430 | 28,000 |
1985/02/02 | 434 | 434 | 432 | 433 | 9,000 |
1985/02/01 | 434 | 434 | 430 | 434 | 32,000 |
1985/01/31 | 430 | 435 | 430 | 435 | 12,000 |
1985/01/30 | 428 | 430 | 428 | 428 | 22,000 |
1985/01/29 | 428 | 428 | 425 | 428 | 27,000 |
1985/01/28 | 432 | 432 | 430 | 430 | 18,000 |
1985/01/26 | 432 | 434 | 432 | 432 | 60,000 |
1985/01/25 | 440 | 440 | 440 | 440 | 25,000 |
1985/01/24 | 430 | 432 | 430 | 431 | 40,000 |
1985/01/23 | 442 | 442 | 429 | 430 | 79,000 |
1985/01/22 | 442 | 442 | 441 | 442 | 24,000 |
1985/01/21 | 441 | 446 | 441 | 442 | 23,000 |
1985/01/19 | 442 | 445 | 441 | 442 | 41,000 |
1985/01/17 | 446 | 448 | 441 | 441 | 58,000 |
1985/01/16 | 450 | 450 | 446 | 446 | 30,000 |
1985/01/14 | 449 | 449 | 445 | 446 | 20,000 |
1985/01/11 | 442 | 451 | 441 | 451 | 48,000 |
1985/01/10 | 448 | 451 | 448 | 451 | 28,000 |
1985/01/09 | 441 | 450 | 441 | 450 | 13,000 |
1985/01/08 | 452 | 452 | 446 | 446 | 15,000 |
1985/01/07 | 455 | 455 | 452 | 452 | 26,000 |
1985/01/05 | 460 | 460 | 454 | 455 | 80,000 |
1985/01/04 | 465 | 465 | 460 | 462 | 85,000 |