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 |
---|---|---|---|---|---|
1992/12/30 | 770 | 770 | 755 | 770 | 13,000 |
1992/12/29 | 767 | 767 | 760 | 760 | 13,000 |
1992/12/28 | 770 | 770 | 766 | 767 | 18,000 |
1992/12/25 | 779 | 779 | 760 | 760 | 58,000 |
1992/12/24 | 770 | 770 | 765 | 765 | 40,000 |
1992/12/22 | 770 | 770 | 760 | 770 | 73,000 |
1992/12/21 | 755 | 760 | 755 | 760 | 32,000 |
1992/12/18 | 769 | 769 | 755 | 755 | 29,000 |
1992/12/17 | 752 | 762 | 752 | 760 | 29,000 |
1992/12/16 | 770 | 770 | 755 | 755 | 123,000 |
1992/12/15 | 750 | 770 | 745 | 770 | 57,000 |
1992/12/14 | 752 | 752 | 741 | 752 | 81,000 |
1992/12/11 | 765 | 770 | 751 | 751 | 92,000 |
1992/12/10 | 775 | 775 | 765 | 765 | 194,000 |
1992/12/09 | 765 | 774 | 765 | 771 | 170,000 |
1992/12/08 | 750 | 760 | 750 | 760 | 128,000 |
1992/12/07 | 740 | 750 | 740 | 750 | 50,000 |
1992/12/04 | 727 | 740 | 727 | 740 | 22,000 |
1992/12/03 | 733 | 740 | 727 | 727 | 10,000 |
1992/12/02 | 725 | 725 | 725 | 725 | 16,000 |
1992/12/01 | 740 | 740 | 717 | 717 | 15,000 |
1992/11/30 | 705 | 705 | 705 | 705 | 7,000 |
1992/11/27 | 715 | 720 | 700 | 700 | 64,000 |
1992/11/26 | 734 | 749 | 730 | 730 | 33,000 |
1992/11/25 | 729 | 730 | 729 | 730 | 17,000 |
1992/11/24 | 710 | 715 | 710 | 714 | 17,000 |
1992/11/20 | 675 | 700 | 670 | 700 | 66,000 |
1992/11/19 | 719 | 719 | 675 | 680 | 166,000 |
1992/11/18 | 691 | 710 | 680 | 709 | 133,000 |
1992/11/17 | 700 | 710 | 691 | 691 | 5,000 |
1992/11/16 | 715 | 715 | 700 | 700 | 21,000 |
1992/11/13 | 710 | 710 | 697 | 710 | 70,000 |
1992/11/12 | 710 | 710 | 703 | 710 | 25,000 |
1992/11/11 | 720 | 720 | 710 | 710 | 24,000 |
1992/11/10 | 720 | 720 | 710 | 717 | 6,000 |
1992/11/09 | 715 | 715 | 710 | 710 | 8,000 |
1992/11/06 | 741 | 742 | 721 | 721 | 49,000 |
1992/11/05 | 749 | 749 | 740 | 740 | 18,000 |
1992/11/04 | 751 | 751 | 748 | 751 | 22,000 |
1992/11/02 | 751 | 755 | 751 | 751 | 18,000 |
1992/10/30 | 752 | 770 | 751 | 764 | 16,000 |
1992/10/29 | 751 | 751 | 751 | 751 | 4,000 |
1992/10/28 | 770 | 780 | 760 | 780 | 89,000 |
1992/10/27 | 769 | 769 | 755 | 765 | 21,000 |
1992/10/26 | 780 | 780 | 773 | 773 | 24,000 |
1992/10/23 | 770 | 780 | 765 | 780 | 155,000 |
1992/10/22 | 758 | 763 | 751 | 755 | 24,000 |
1992/10/21 | 751 | 755 | 745 | 750 | 75,000 |
1992/10/20 | 751 | 751 | 751 | 751 | 10,000 |
1992/10/19 | 761 | 761 | 751 | 751 | 39,000 |
1992/10/16 | 741 | 760 | 741 | 751 | 59,000 |
1992/10/15 | 740 | 744 | 739 | 744 | 57,000 |
1992/10/14 | 735 | 743 | 728 | 740 | 85,000 |
1992/10/13 | 732 | 732 | 725 | 725 | 80,000 |
1992/10/12 | 738 | 738 | 730 | 730 | 32,000 |
1992/10/09 | 737 | 739 | 734 | 739 | 31,000 |
1992/10/08 | 732 | 737 | 732 | 737 | 10,000 |
1992/10/07 | 753 | 753 | 735 | 735 | 30,000 |
1992/10/06 | 750 | 750 | 743 | 750 | 36,000 |
1992/10/05 | 758 | 765 | 758 | 765 | 4,000 |
1992/10/02 | 765 | 765 | 751 | 758 | 34,000 |
1992/10/01 | 780 | 780 | 760 | 762 | 23,000 |
1992/09/30 | 780 | 785 | 780 | 785 | 36,000 |
1992/09/29 | 810 | 818 | 790 | 790 | 129,000 |
1992/09/28 | 800 | 810 | 800 | 800 | 107,000 |
1992/09/25 | 786 | 810 | 785 | 807 | 195,000 |
1992/09/24 | 770 | 785 | 760 | 785 | 45,000 |
1992/09/22 | 743 | 750 | 740 | 740 | 17,000 |
1992/09/21 | 730 | 743 | 730 | 743 | 12,000 |
1992/09/18 | 739 | 739 | 725 | 739 | 84,000 |
1992/09/17 | 728 | 739 | 728 | 739 | 21,000 |
1992/09/16 | 754 | 754 | 738 | 738 | 58,000 |
1992/09/14 | 739 | 751 | 739 | 744 | 17,000 |
1992/09/11 | 791 | 791 | 761 | 761 | 143,000 |
1992/09/10 | 741 | 787 | 740 | 781 | 119,000 |
1992/09/09 | 726 | 740 | 725 | 740 | 31,000 |
1992/09/08 | 739 | 739 | 720 | 726 | 30,000 |
1992/09/07 | 745 | 745 | 729 | 740 | 22,000 |
1992/09/04 | 721 | 740 | 720 | 735 | 55,000 |
1992/09/03 | 700 | 705 | 689 | 705 | 23,000 |
1992/09/02 | 718 | 718 | 710 | 710 | 19,000 |
1992/09/01 | 730 | 730 | 718 | 718 | 34,000 |
1992/08/31 | 730 | 745 | 715 | 715 | 79,000 |
1992/08/28 | 710 | 735 | 700 | 730 | 96,000 |
1992/08/27 | 669 | 710 | 669 | 710 | 32,000 |
1992/08/26 | 672 | 680 | 660 | 660 | 30,000 |
1992/08/25 | 699 | 699 | 680 | 682 | 29,000 |
1992/08/24 | 686 | 699 | 681 | 681 | 86,000 |
1992/08/21 | 657 | 680 | 657 | 666 | 39,000 |
1992/08/20 | 615 | 648 | 610 | 647 | 21,000 |
1992/08/19 | 613 | 616 | 610 | 616 | 10,000 |
1992/08/18 | 635 | 635 | 633 | 633 | 19,000 |
1992/08/17 | 609 | 635 | 609 | 635 | 38,000 |
1992/08/14 | 570 | 609 | 565 | 609 | 30,000 |
1992/08/13 | 558 | 571 | 540 | 570 | 31,000 |
1992/08/12 | 561 | 561 | 540 | 558 | 98,000 |
1992/08/11 | 591 | 596 | 561 | 561 | 98,000 |
1992/08/10 | 588 | 588 | 588 | 588 | 52,000 |
1992/08/07 | 650 | 654 | 638 | 638 | 37,000 |
1992/08/06 | 675 | 675 | 669 | 669 | 22,000 |
1992/08/05 | 670 | 674 | 670 | 670 | 35,000 |
1992/08/04 | 660 | 665 | 660 | 665 | 14,000 |
1992/08/03 | 667 | 667 | 655 | 655 | 21,000 |
1992/07/31 | 637 | 650 | 637 | 647 | 46,000 |
1992/07/30 | 641 | 641 | 635 | 636 | 54,000 |
1992/07/29 | 676 | 676 | 635 | 635 | 44,000 |
1992/07/28 | 690 | 690 | 676 | 677 | 17,000 |
1992/07/27 | 714 | 714 | 690 | 690 | 52,000 |
1992/07/24 | 705 | 710 | 704 | 704 | 42,000 |
1992/07/23 | 699 | 710 | 695 | 710 | 35,000 |
1992/07/22 | 705 | 708 | 700 | 705 | 32,000 |
1992/07/21 | 730 | 730 | 700 | 705 | 35,000 |
1992/07/20 | 740 | 740 | 722 | 722 | 30,000 |
1992/07/17 | 748 | 749 | 740 | 740 | 104,000 |
1992/07/16 | 744 | 747 | 744 | 747 | 24,000 |
1992/07/15 | 744 | 755 | 740 | 743 | 111,000 |
1992/07/14 | 739 | 739 | 735 | 739 | 59,000 |
1992/07/13 | 733 | 742 | 733 | 734 | 15,000 |
1992/07/10 | 732 | 732 | 730 | 730 | 77,000 |
1992/07/09 | 723 | 729 | 722 | 722 | 44,000 |
1992/07/08 | 724 | 724 | 715 | 720 | 20,000 |
1992/07/07 | 740 | 740 | 730 | 735 | 31,000 |
1992/07/06 | 743 | 743 | 735 | 740 | 28,000 |
1992/07/03 | 742 | 760 | 742 | 742 | 27,000 |
1992/07/02 | 740 | 740 | 730 | 733 | 24,000 |
1992/07/01 | 718 | 730 | 718 | 730 | 29,000 |
1992/06/30 | 717 | 725 | 716 | 716 | 41,000 |
1992/06/29 | 716 | 716 | 713 | 716 | 62,000 |
1992/06/26 | 720 | 726 | 716 | 716 | 24,000 |
1992/06/25 | 720 | 720 | 700 | 715 | 32,000 |
1992/06/24 | 713 | 720 | 713 | 720 | 111,000 |
1992/06/23 | 710 | 711 | 700 | 711 | 46,000 |
1992/06/22 | 721 | 730 | 710 | 710 | 24,000 |
1992/06/19 | 740 | 740 | 720 | 720 | 51,000 |
1992/06/18 | 730 | 731 | 730 | 730 | 18,000 |
1992/06/17 | 771 | 771 | 760 | 760 | 29,000 |
1992/06/16 | 776 | 779 | 776 | 776 | 32,000 |
1992/06/15 | 790 | 790 | 776 | 776 | 53,000 |
1992/06/12 | 791 | 793 | 790 | 790 | 39,000 |
1992/06/11 | 776 | 777 | 776 | 777 | 4,000 |
1992/06/10 | 775 | 785 | 775 | 780 | 20,000 |
1992/06/09 | 780 | 781 | 779 | 780 | 28,000 |
1992/06/08 | 800 | 801 | 783 | 783 | 44,000 |
1992/06/05 | 794 | 804 | 794 | 800 | 26,000 |
1992/06/04 | 800 | 800 | 795 | 795 | 74,000 |
1992/06/03 | 805 | 805 | 802 | 802 | 17,000 |
1992/06/02 | 801 | 810 | 800 | 810 | 37,000 |
1992/06/01 | 805 | 805 | 801 | 805 | 5,000 |
1992/05/29 | 800 | 810 | 796 | 800 | 52,000 |
1992/05/28 | 798 | 800 | 795 | 796 | 15,000 |
1992/05/27 | 805 | 808 | 800 | 800 | 53,000 |
1992/05/26 | 825 | 825 | 815 | 815 | 38,000 |
1992/05/25 | 805 | 815 | 805 | 815 | 52,000 |
1992/05/22 | 816 | 816 | 805 | 805 | 39,000 |
1992/05/21 | 814 | 825 | 810 | 810 | 112,000 |
1992/05/20 | 818 | 818 | 804 | 805 | 78,000 |
1992/05/19 | 800 | 818 | 800 | 818 | 54,000 |
1992/05/18 | 795 | 800 | 785 | 790 | 41,000 |
1992/05/15 | 812 | 812 | 777 | 777 | 95,000 |
1992/05/14 | 815 | 818 | 805 | 810 | 81,000 |
1992/05/13 | 816 | 817 | 809 | 812 | 105,000 |
1992/05/12 | 830 | 830 | 812 | 820 | 114,000 |
1992/05/11 | 808 | 811 | 801 | 810 | 181,000 |
1992/05/08 | 750 | 780 | 748 | 780 | 117,000 |
1992/05/07 | 720 | 740 | 718 | 740 | 117,000 |
1992/05/06 | 719 | 719 | 703 | 712 | 74,000 |
1992/05/01 | 700 | 710 | 698 | 702 | 98,000 |
1992/04/30 | 707 | 707 | 700 | 701 | 154,000 |
1992/04/28 | 700 | 709 | 700 | 708 | 61,000 |
1992/04/27 | 711 | 711 | 700 | 700 | 63,000 |
1992/04/24 | 706 | 710 | 700 | 700 | 290,000 |
1992/04/23 | 703 | 720 | 703 | 705 | 111,000 |
1992/04/22 | 702 | 705 | 696 | 696 | 168,000 |
1992/04/21 | 720 | 720 | 695 | 702 | 177,000 |
1992/04/20 | 749 | 754 | 730 | 730 | 45,000 |
1992/04/17 | 758 | 758 | 745 | 755 | 101,000 |
1992/04/16 | 741 | 760 | 736 | 751 | 83,000 |
1992/04/15 | 720 | 735 | 720 | 731 | 141,000 |
1992/04/14 | 730 | 730 | 719 | 719 | 52,000 |
1992/04/13 | 720 | 740 | 720 | 720 | 76,000 |
1992/04/10 | 680 | 720 | 680 | 710 | 48,000 |
1992/04/09 | 665 | 690 | 665 | 670 | 81,000 |
1992/04/08 | 711 | 711 | 675 | 675 | 101,000 |
1992/04/07 | 740 | 740 | 710 | 711 | 111,000 |
1992/04/06 | 717 | 735 | 717 | 730 | 53,000 |
1992/04/03 | 750 | 750 | 692 | 715 | 174,000 |
1992/04/02 | 760 | 770 | 720 | 749 | 318,000 |
1992/04/01 | 820 | 820 | 770 | 770 | 100,000 |
1992/03/31 | 846 | 847 | 830 | 830 | 42,000 |
1992/03/30 | 860 | 860 | 845 | 845 | 103,000 |
1992/03/27 | 866 | 870 | 866 | 866 | 46,000 |
1992/03/26 | 866 | 868 | 866 | 866 | 113,000 |
1992/03/25 | 870 | 870 | 855 | 857 | 91,000 |
1992/03/24 | 873 | 873 | 860 | 861 | 153,000 |
1992/03/23 | 880 | 889 | 880 | 883 | 134,000 |
1992/03/19 | 872 | 873 | 855 | 870 | 203,000 |
1992/03/18 | 880 | 880 | 860 | 870 | 146,000 |
1992/03/17 | 895 | 895 | 870 | 880 | 56,000 |
1992/03/16 | 910 | 910 | 895 | 905 | 78,000 |
1992/03/13 | 930 | 930 | 890 | 901 | 103,000 |
1992/03/12 | 900 | 905 | 900 | 905 | 36,000 |
1992/03/11 | 900 | 910 | 900 | 900 | 71,000 |
1992/03/10 | 910 | 910 | 900 | 901 | 65,000 |
1992/03/09 | 929 | 929 | 911 | 911 | 43,000 |
1992/03/06 | 926 | 940 | 925 | 930 | 64,000 |
1992/03/05 | 930 | 930 | 927 | 927 | 17,000 |
1992/03/04 | 940 | 940 | 935 | 936 | 16,000 |
1992/03/03 | 930 | 955 | 930 | 940 | 137,000 |
1992/03/02 | 931 | 935 | 930 | 932 | 49,000 |
1992/02/28 | 911 | 940 | 911 | 940 | 41,000 |
1992/02/27 | 907 | 930 | 907 | 930 | 28,000 |
1992/02/26 | 906 | 920 | 905 | 910 | 29,000 |
1992/02/25 | 925 | 925 | 905 | 905 | 24,000 |
1992/02/24 | 921 | 921 | 910 | 911 | 34,000 |
1992/02/21 | 920 | 925 | 916 | 925 | 52,000 |
1992/02/20 | 925 | 925 | 915 | 915 | 68,000 |
1992/02/19 | 925 | 926 | 925 | 925 | 51,000 |
1992/02/18 | 920 | 930 | 910 | 920 | 12,000 |
1992/02/17 | 930 | 930 | 905 | 920 | 36,000 |
1992/02/14 | 947 | 948 | 930 | 930 | 23,000 |
1992/02/13 | 925 | 940 | 915 | 930 | 21,000 |
1992/02/12 | 950 | 950 | 910 | 910 | 48,000 |
1992/02/10 | 950 | 951 | 950 | 950 | 80,000 |
1992/02/07 | 950 | 955 | 948 | 950 | 49,000 |
1992/02/06 | 949 | 950 | 940 | 940 | 79,000 |
1992/02/05 | 950 | 955 | 940 | 950 | 62,000 |
1992/02/04 | 960 | 960 | 950 | 951 | 33,000 |
1992/02/03 | 970 | 970 | 942 | 950 | 49,000 |
1992/01/31 | 916 | 950 | 916 | 950 | 123,000 |
1992/01/30 | 901 | 930 | 901 | 916 | 71,000 |
1992/01/29 | 900 | 910 | 896 | 900 | 161,000 |
1992/01/28 | 890 | 900 | 890 | 900 | 52,000 |
1992/01/27 | 918 | 919 | 900 | 900 | 58,000 |
1992/01/24 | 940 | 940 | 901 | 930 | 175,000 |
1992/01/23 | 941 | 956 | 941 | 950 | 49,000 |
1992/01/22 | 930 | 950 | 921 | 940 | 103,000 |
1992/01/21 | 930 | 959 | 930 | 940 | 38,000 |
1992/01/20 | 970 | 975 | 935 | 940 | 46,000 |
1992/01/17 | 1,000 | 1,000 | 980 | 990 | 96,000 |
1992/01/16 | 1,010 | 1,020 | 1,000 | 1,010 | 52,000 |
1992/01/14 | 1,000 | 1,010 | 1,000 | 1,000 | 55,000 |
1992/01/13 | 1,010 | 1,010 | 1,000 | 1,010 | 60,000 |
1992/01/10 | 1,060 | 1,060 | 1,020 | 1,030 | 85,000 |
1992/01/09 | 1,030 | 1,030 | 1,020 | 1,020 | 48,000 |
1992/01/08 | 1,030 | 1,050 | 1,030 | 1,030 | 30,000 |
1992/01/07 | 1,100 | 1,100 | 1,080 | 1,100 | 23,000 |
1992/01/06 | 1,050 | 1,080 | 1,050 | 1,080 | 18,000 |