日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,750 2,770 2,720 2,760 226,000
1989/12/28 2,730 2,740 2,700 2,730 388,000
1989/12/27 2,650 2,740 2,630 2,710 854,000
1989/12/26 2,550 2,650 2,550 2,630 522,000
1989/12/25 2,500 2,550 2,480 2,510 182,000
1989/12/22 2,500 2,530 2,470 2,500 294,000
1989/12/21 2,500 2,530 2,460 2,500 287,000
1989/12/20 2,500 2,580 2,500 2,500 1,736,001
1989/12/19 2,430 2,510 2,430 2,460 1,000,000
1989/12/18 2,400 2,420 2,350 2,420 107,000
1989/12/15 2,330 2,360 2,330 2,360 56,000
1989/12/14 2,360 2,380 2,310 2,310 157,000
1989/12/13 2,340 2,360 2,330 2,360 111,000
1989/12/12 2,320 2,350 2,320 2,330 45,000
1989/12/11 2,320 2,350 2,320 2,320 27,000
1989/12/08 2,310 2,370 2,310 2,350 102,000
1989/12/07 2,400 2,400 2,350 2,350 136,000
1989/12/06 2,380 2,420 2,380 2,400 147,000
1989/12/05 2,380 2,400 2,360 2,400 53,000
1989/12/04 2,370 2,400 2,370 2,380 17,000
1989/12/01 2,400 2,410 2,380 2,410 203,000
1989/11/30 2,410 2,430 2,400 2,410 245,000
1989/11/29 2,390 2,450 2,390 2,420 251,000
1989/11/28 2,400 2,420 2,380 2,420 226,000
1989/11/27 2,390 2,440 2,390 2,400 160,000
1989/11/24 2,390 2,420 2,350 2,350 193,000
1989/11/22 2,450 2,450 2,380 2,380 234,000
1989/11/21 2,380 2,450 2,380 2,410 117,000
1989/11/20 2,420 2,450 2,380 2,380 62,000
1989/11/17 2,490 2,500 2,420 2,420 339,000
1989/11/16 2,510 2,520 2,470 2,480 1,215,000
1989/11/15 2,350 2,470 2,310 2,470 823,000
1989/11/14 2,280 2,320 2,280 2,320 214,000
1989/11/13 2,310 2,320 2,270 2,280 233,000
1989/11/10 2,330 2,330 2,280 2,310 164,000
1989/11/09 2,380 2,380 2,300 2,300 183,000
1989/11/08 2,320 2,350 2,300 2,300 227,000
1989/11/07 2,400 2,430 2,320 2,340 517,000
1989/11/06 2,280 2,400 2,280 2,400 281,000
1989/11/02 2,270 2,300 2,270 2,280 133,000
1989/11/01 2,310 2,320 2,250 2,260 127,000
1989/10/31 2,260 2,360 2,260 2,310 345,000
1989/10/30 2,220 2,290 2,220 2,290 81,000
1989/10/27 2,320 2,320 2,250 2,300 227,000
1989/10/26 2,330 2,360 2,320 2,320 187,000
1989/10/25 2,350 2,390 2,350 2,350 166,000
1989/10/24 2,470 2,470 2,370 2,390 405,000
1989/10/23 2,370 2,490 2,340 2,440 1,252,001
1989/10/20 2,310 2,420 2,290 2,330 870,000
1989/10/19 2,340 2,350 2,280 2,290 237,000
1989/10/18 2,390 2,390 2,280 2,320 751,000
1989/10/17 2,260 2,350 2,190 2,350 554,000
1989/10/16 2,250 2,280 2,170 2,180 543,000
1989/10/13 2,110 2,290 2,100 2,290 174,000
1989/10/12 2,190 2,190 2,150 2,150 261,000
1989/10/11 2,260 2,260 2,210 2,210 164,000
1989/10/09 2,270 2,300 2,250 2,260 147,000
1989/10/06 2,330 2,330 2,250 2,270 364,000
1989/10/05 2,280 2,310 2,220 2,300 528,000
1989/10/04 2,140 2,320 2,140 2,320 2,289,001
1989/10/03 2,150 2,150 2,090 2,130 970,000
1989/10/02 2,050 2,160 2,050 2,160 1,544,001
1989/09/29 1,930 2,040 1,930 2,040 554,000
1989/09/28 1,950 2,000 1,940 1,940 350,000
1989/09/27 2,000 2,000 1,950 1,980 225,000
1989/09/26 2,000 2,000 1,940 1,990 157,000
1989/09/25 2,040 2,040 1,970 1,980 225,000
1989/09/22 2,050 2,050 2,010 2,040 1,247,000
1989/09/21 1,970 2,060 1,960 2,010 1,679,001
1989/09/20 1,940 1,970 1,900 1,960 538,000
1989/09/19 1,870 1,940 1,870 1,930 455,000
1989/09/18 1,820 1,890 1,810 1,870 114,000
1989/09/14 1,840 1,840 1,830 1,830 120,000
1989/09/13 1,850 1,860 1,840 1,850 52,000
1989/09/12 1,810 1,890 1,810 1,880 189,000
1989/09/11 1,880 1,880 1,830 1,830 75,000
1989/09/08 1,830 1,890 1,820 1,890 152,000
1989/09/07 1,830 1,830 1,810 1,830 77,000
1989/09/06 1,830 1,840 1,800 1,840 139,000
1989/09/05 1,840 1,850 1,840 1,850 141,000
1989/09/04 1,830 1,850 1,810 1,850 152,000
1989/09/01 1,870 1,890 1,840 1,840 136,000
1989/08/31 1,850 1,930 1,830 1,880 384,000
1989/08/30 1,870 1,870 1,830 1,860 184,000
1989/08/29 1,890 1,900 1,860 1,880 284,000
1989/08/28 1,930 1,930 1,880 1,880 131,000
1989/08/25 1,950 1,960 1,920 1,920 668,000
1989/08/24 1,890 1,950 1,890 1,920 799,000
1989/08/23 1,840 1,880 1,830 1,880 151,000
1989/08/22 1,840 1,850 1,840 1,840 79,000
1989/08/21 1,830 1,860 1,830 1,840 115,000
1989/08/18 1,830 1,830 1,780 1,810 119,000
1989/08/17 1,790 1,800 1,790 1,800 94,000
1989/08/16 1,770 1,790 1,770 1,780 198,000
1989/08/15 1,800 1,810 1,770 1,770 107,000
1989/08/14 1,820 1,850 1,810 1,810 107,000
1989/08/11 1,860 1,860 1,820 1,840 144,000
1989/08/10 1,850 1,870 1,840 1,850 229,000
1989/08/09 1,900 1,900 1,860 1,880 371,000
1989/08/08 1,870 1,920 1,870 1,910 1,082,000
1989/08/07 1,830 1,870 1,820 1,870 464,000
1989/08/04 1,800 1,810 1,800 1,800 315,000
1989/08/03 1,850 1,850 1,810 1,810 502,000
1989/08/02 1,810 1,850 1,810 1,840 1,468,001
1989/08/01 1,750 1,790 1,750 1,790 739,000
1989/07/31 1,720 1,730 1,710 1,720 233,000
1989/07/28 1,700 1,720 1,690 1,710 211,000
1989/07/27 1,710 1,710 1,680 1,710 113,000
1989/07/26 1,700 1,710 1,700 1,700 138,000
1989/07/25 1,730 1,730 1,690 1,700 131,000
1989/07/24 1,720 1,720 1,700 1,710 114,000
1989/07/21 1,700 1,710 1,690 1,710 128,000
1989/07/20 1,700 1,700 1,690 1,690 62,000
1989/07/19 1,660 1,700 1,660 1,700 11,000
1989/07/18 1,700 1,700 1,650 1,650 57,000
1989/07/17 1,680 1,700 1,680 1,700 77,000
1989/07/14 1,710 1,730 1,710 1,710 105,000
1989/07/13 1,730 1,730 1,710 1,720 72,000
1989/07/12 1,720 1,730 1,720 1,730 100,000
1989/07/11 1,730 1,740 1,710 1,710 263,000
1989/07/10 1,760 1,760 1,720 1,720 260,000
1989/07/07 1,720 1,760 1,700 1,730 793,000
1989/07/06 1,660 1,700 1,660 1,690 329,000
1989/07/05 1,650 1,660 1,630 1,650 104,000
1989/07/04 1,620 1,650 1,600 1,650 102,000
1989/07/03 1,590 1,600 1,590 1,590 53,000
1989/06/30 1,630 1,630 1,580 1,600 101,000
1989/06/29 1,600 1,610 1,570 1,610 135,000
1989/06/28 1,600 1,600 1,590 1,590 102,000
1989/06/27 1,600 1,610 1,580 1,580 93,000
1989/06/26 1,600 1,600 1,580 1,600 27,000
1989/06/23 1,600 1,600 1,590 1,600 63,000
1989/06/22 1,570 1,580 1,570 1,570 81,000
1989/06/21 1,580 1,580 1,560 1,560 67,000
1989/06/20 1,580 1,590 1,570 1,570 32,000
1989/06/19 1,600 1,600 1,570 1,600 30,000
1989/06/16 1,590 1,600 1,560 1,600 65,000
1989/06/15 1,600 1,600 1,590 1,590 20,000
1989/06/14 1,620 1,620 1,590 1,600 36,000
1989/06/13 1,600 1,600 1,570 1,600 39,000
1989/06/12 1,590 1,590 1,560 1,560 62,000
1989/06/09 1,610 1,610 1,600 1,600 13,000
1989/06/08 1,630 1,630 1,610 1,610 105,000
1989/06/07 1,630 1,650 1,620 1,620 67,000
1989/06/06 1,600 1,630 1,600 1,600 109,000
1989/06/05 1,630 1,630 1,600 1,600 115,000
1989/06/02 1,640 1,640 1,600 1,600 91,000
1989/06/01 1,620 1,650 1,610 1,620 113,000
1989/05/31 1,660 1,660 1,600 1,600 131,000
1989/05/30 1,650 1,650 1,610 1,640 43,000
1989/05/29 1,600 1,670 1,600 1,640 141,000
1989/05/26 1,560 1,650 1,560 1,630 125,000
1989/05/25 1,560 1,590 1,560 1,560 185,000
1989/05/24 1,570 1,600 1,560 1,560 44,000
1989/05/23 1,560 1,610 1,560 1,610 88,000
1989/05/22 1,590 1,590 1,560 1,560 44,000
1989/05/19 1,620 1,620 1,590 1,590 53,000
1989/05/18 1,580 1,610 1,580 1,590 43,000
1989/05/17 1,570 1,590 1,570 1,570 209,000
1989/05/16 1,580 1,590 1,560 1,570 116,000
1989/05/15 1,590 1,600 1,590 1,600 96,000
1989/05/12 1,590 1,600 1,580 1,590 75,000
1989/05/11 1,600 1,610 1,590 1,590 98,000
1989/05/10 1,610 1,620 1,610 1,610 57,000
1989/05/09 1,630 1,640 1,610 1,620 92,000
1989/05/08 1,650 1,650 1,630 1,650 44,000
1989/05/02 1,650 1,660 1,650 1,660 53,000
1989/05/01 1,640 1,660 1,640 1,650 76,000
1989/04/28 1,680 1,700 1,640 1,660 131,000
1989/04/27 1,680 1,680 1,660 1,680 46,000
1989/04/26 1,670 1,680 1,650 1,680 71,000
1989/04/25 1,660 1,670 1,630 1,670 66,000
1989/04/24 1,700 1,700 1,660 1,680 33,000
1989/04/21 1,650 1,670 1,620 1,670 91,000
1989/04/20 1,710 1,720 1,660 1,670 124,000
1989/04/19 1,700 1,730 1,700 1,700 141,000
1989/04/18 1,680 1,750 1,640 1,700 356,000
1989/04/17 1,630 1,690 1,630 1,690 109,000
1989/04/14 1,710 1,740 1,630 1,630 191,000
1989/04/13 1,730 1,760 1,700 1,740 900,000
1989/04/12 1,590 1,680 1,590 1,670 226,000
1989/04/11 1,530 1,570 1,530 1,570 33,000
1989/04/10 1,570 1,570 1,520 1,520 34,000
1989/04/07 1,560 1,560 1,530 1,550 67,000
1989/04/06 1,570 1,590 1,550 1,560 33,000
1989/04/05 1,580 1,600 1,550 1,590 51,000
1989/04/04 1,540 1,600 1,540 1,580 9,000
1989/04/03 1,520 1,540 1,520 1,530 20,000
1989/03/31 1,560 1,590 1,520 1,520 32,000
1989/03/30 1,540 1,560 1,540 1,560 26,000
1989/03/29 1,550 1,570 1,520 1,530 68,000
1989/03/28 1,510 1,560 1,510 1,550 33,000
1989/03/27 1,550 1,600 1,540 1,540 98,000
1989/03/24 1,560 1,590 1,560 1,560 28,000
1989/03/23 1,610 1,630 1,550 1,570 105,000
1989/03/22 1,630 1,640 1,580 1,580 96,000
1989/03/20 1,650 1,650 1,630 1,630 94,000
1989/03/17 1,630 1,650 1,630 1,630 68,000
1989/03/16 1,650 1,650 1,610 1,610 90,000
1989/03/15 1,670 1,670 1,630 1,630 119,000
1989/03/14 1,700 1,700 1,670 1,670 65,000
1989/03/13 1,680 1,690 1,660 1,680 102,000
1989/03/10 1,670 1,720 1,660 1,660 249,000
1989/03/09 1,610 1,650 1,600 1,650 116,000
1989/03/08 1,640 1,650 1,600 1,630 130,000
1989/03/07 1,630 1,650 1,620 1,630 104,000
1989/03/06 1,670 1,670 1,630 1,630 85,000
1989/03/03 1,680 1,680 1,620 1,680 209,000
1989/03/02 1,690 1,700 1,660 1,690 158,000
1989/03/01 1,670 1,700 1,660 1,680 94,000
1989/02/28 1,700 1,720 1,660 1,680 177,000
1989/02/27 1,720 1,720 1,650 1,670 158,000
1989/02/23 1,680 1,700 1,620 1,700 234,000
1989/02/22 1,680 1,680 1,650 1,650 175,000
1989/02/21 1,710 1,710 1,680 1,680 89,000
1989/02/20 1,690 1,720 1,680 1,720 115,000
1989/02/17 1,750 1,770 1,650 1,690 529,000
1989/02/16 1,810 1,840 1,720 1,720 1,707,001
1989/02/15 1,740 1,790 1,700 1,780 1,173,000
1989/02/14 1,630 1,720 1,630 1,720 509,000
1989/02/13 1,620 1,670 1,620 1,630 162,000
1989/02/10 1,620 1,640 1,620 1,630 320,000
1989/02/09 1,660 1,660 1,640 1,640 128,000
1989/02/08 1,640 1,700 1,640 1,670 165,000
1989/02/07 1,630 1,700 1,610 1,650 328,000
1989/02/06 1,660 1,660 1,610 1,620 195,000
1989/02/03 1,680 1,680 1,630 1,630 83,000
1989/02/02 1,690 1,710 1,680 1,690 112,000
1989/02/01 1,720 1,730 1,690 1,710 279,000
1989/01/31 1,720 1,730 1,700 1,720 394,000
1989/01/30 1,650 1,720 1,640 1,700 506,000
1989/01/28 1,610 1,640 1,600 1,630 192,000
1989/01/27 1,650 1,650 1,620 1,620 175,000
1989/01/26 1,610 1,630 1,600 1,630 177,000
1989/01/25 1,620 1,630 1,590 1,590 117,000
1989/01/24 1,630 1,630 1,610 1,620 147,000
1989/01/23 1,640 1,640 1,620 1,630 55,000
1989/01/20 1,640 1,640 1,600 1,630 136,000
1989/01/19 1,640 1,640 1,610 1,630 108,000
1989/01/18 1,610 1,650 1,600 1,640 247,000
1989/01/17 1,660 1,660 1,570 1,580 154,000
1989/01/13 1,580 1,650 1,570 1,630 291,000
1989/01/12 1,570 1,570 1,550 1,550 67,000
1989/01/11 1,570 1,570 1,530 1,570 106,000
1989/01/10 1,530 1,570 1,520 1,570 105,000
1989/01/09 1,510 1,580 1,510 1,550 51,000
1989/01/06 1,510 1,540 1,490 1,530 50,000
1989/01/05 1,510 1,540 1,500 1,500 45,000
1989/01/04 1,500 1,500 1,500 1,500 5,000

このページの先頭へ