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
1994/12/30 935 945 934 945 136,000
1994/12/29 934 935 931 935 32,000
1994/12/28 940 940 930 936 76,000
1994/12/27 950 950 940 940 50,000
1994/12/26 940 953 939 950 369,000
1994/12/22 930 935 925 932 241,000
1994/12/21 915 924 915 920 86,000
1994/12/20 899 915 899 910 97,000
1994/12/19 892 910 892 900 38,000
1994/12/16 883 900 883 900 13,000
1994/12/15 882 882 881 881 16,000
1994/12/14 881 889 880 881 46,000
1994/12/13 890 891 890 890 22,000
1994/12/12 900 900 888 890 41,000
1994/12/09 918 918 900 900 63,000
1994/12/08 919 921 918 920 38,000
1994/12/07 925 925 920 925 51,000
1994/12/06 919 925 918 925 42,000
1994/12/05 916 917 913 916 10,000
1994/12/02 924 924 910 911 73,000
1994/12/01 913 925 910 925 109,000
1994/11/30 925 925 922 923 67,000
1994/11/29 925 925 923 924 32,000
1994/11/28 910 911 910 910 8,000
1994/11/25 925 925 905 905 24,000
1994/11/24 900 905 900 905 40,000
1994/11/22 925 925 910 910 42,000
1994/11/21 925 927 925 925 51,000
1994/11/18 924 925 924 925 96,000
1994/11/17 924 924 920 924 16,000
1994/11/16 918 930 918 930 170,000
1994/11/15 919 920 916 918 164,000
1994/11/14 921 922 920 921 75,000
1994/11/11 920 926 920 921 46,000
1994/11/10 925 925 917 925 70,000
1994/11/09 941 945 918 931 397,000
1994/11/08 945 948 940 942 84,000
1994/11/07 964 964 940 948 186,000
1994/11/04 981 985 969 969 269,000
1994/11/02 1,000 1,000 970 980 261,000
1994/11/01 976 1,020 975 1,010 671,000
1994/10/31 955 973 950 971 279,000
1994/10/28 947 953 947 953 211,000
1994/10/27 933 949 933 949 251,000
1994/10/26 928 933 926 933 128,000
1994/10/25 925 929 923 929 45,000
1994/10/24 928 929 926 929 117,000
1994/10/21 918 927 918 920 153,000
1994/10/20 925 928 920 927 77,000
1994/10/19 928 928 923 927 238,000
1994/10/18 926 939 921 923 794,000
1994/10/17 919 929 917 923 435,000
1994/10/14 902 916 902 914 276,000
1994/10/13 899 901 895 900 80,000
1994/10/12 900 900 896 900 68,000
1994/10/11 889 900 885 900 161,000
1994/10/07 885 888 883 885 668,000
1994/10/06 885 885 884 885 216,000
1994/10/05 884 887 884 887 31,000
1994/10/04 884 890 884 890 36,000
1994/10/03 884 884 884 884 8,000
1994/09/30 884 884 884 884 12,000
1994/09/29 882 883 882 883 20,000
1994/09/28 881 881 881 881 30,000
1994/09/27 880 880 880 880 45,000
1994/09/26 889 889 880 880 50,000
1994/09/22 876 880 876 880 81,000
1994/09/21 870 880 870 875 193,000
1994/09/20 869 871 865 870 398,000
1994/09/19 861 861 861 861 11,000
1994/09/16 865 865 851 865 58,000
1994/09/14 870 870 865 865 79,000
1994/09/13 870 870 866 870 29,000
1994/09/12 870 870 870 870 22,000
1994/09/09 871 888 870 870 75,000
1994/09/08 876 876 865 875 48,000
1994/09/07 880 880 870 874 37,000
1994/09/06 882 882 880 880 49,000
1994/09/05 886 886 882 882 16,000
1994/09/02 885 888 885 888 681,000
1994/09/01 880 885 877 885 55,000
1994/08/31 882 882 877 877 35,000
1994/08/30 888 888 880 880 59,000
1994/08/29 889 889 887 889 46,000
1994/08/26 885 890 884 884 808,000
1994/08/25 890 890 885 890 76,000
1994/08/24 880 892 870 892 362,000
1994/08/23 869 876 869 870 149,000
1994/08/22 870 870 866 869 60,000
1994/08/19 875 875 870 870 12,000
1994/08/18 880 880 875 875 19,000
1994/08/17 865 883 865 880 154,000
1994/08/16 870 870 866 866 17,000
1994/08/15 871 880 871 880 3,000
1994/08/12 875 880 875 880 17,000
1994/08/11 873 875 873 875 47,000
1994/08/10 870 870 865 870 23,000
1994/08/09 866 870 866 870 7,000
1994/08/08 875 875 865 865 29,000
1994/08/05 883 883 865 865 18,000
1994/08/04 865 875 863 863 32,000
1994/08/03 865 875 865 875 10,000
1994/08/02 865 885 865 880 14,000
1994/08/01 862 862 860 862 17,000
1994/07/29 870 870 860 860 18,000
1994/07/28 870 870 860 865 32,000
1994/07/27 885 885 871 871 17,000
1994/07/26 880 885 880 885 4,000
1994/07/25 895 895 889 890 67,000
1994/07/22 886 886 876 885 16,000
1994/07/21 875 876 875 876 6,000
1994/07/20 881 882 876 877 36,000
1994/07/19 865 881 865 881 28,000
1994/07/18 866 872 865 872 36,000
1994/07/15 870 875 867 870 20,000
1994/07/14 860 863 860 862 13,000
1994/07/13 860 860 855 856 44,000
1994/07/12 865 865 856 860 70,000
1994/07/11 865 870 865 870 28,000
1994/07/08 873 879 873 875 28,000
1994/07/07 870 878 870 872 11,000
1994/07/06 871 880 870 870 47,000
1994/07/05 869 880 869 880 89,000
1994/07/04 870 872 870 871 44,000
1994/07/01 867 875 867 871 45,000
1994/06/30 870 873 865 866 82,000
1994/06/29 870 870 861 870 36,000
1994/06/28 882 890 880 880 51,000
1994/06/27 885 885 875 881 39,000
1994/06/24 895 895 891 895 65,000
1994/06/23 905 905 890 905 34,000
1994/06/22 895 904 895 895 101,000
1994/06/21 891 900 891 895 20,000
1994/06/20 919 919 900 908 85,000
1994/06/17 924 929 916 929 59,000
1994/06/16 905 924 905 916 59,000
1994/06/15 920 923 910 910 63,000
1994/06/14 909 910 906 910 35,000
1994/06/13 905 919 905 919 33,000
1994/06/10 910 920 907 920 157,000
1994/06/09 910 920 910 920 99,000
1994/06/08 900 909 900 901 36,000
1994/06/07 900 901 900 900 70,000
1994/06/06 902 905 902 902 17,000
1994/06/03 919 920 910 915 97,000
1994/06/02 905 929 905 929 288,000
1994/06/01 902 910 900 900 33,000
1994/05/31 896 910 895 902 92,000
1994/05/30 905 905 896 896 22,000
1994/05/27 885 906 885 905 63,000
1994/05/26 915 915 915 915 8,000
1994/05/25 929 929 915 916 121,000
1994/05/24 915 930 915 930 79,000
1994/05/23 891 915 891 915 34,000
1994/05/20 900 905 900 900 27,000
1994/05/19 899 900 891 900 54,000
1994/05/18 905 905 905 905 9,000
1994/05/17 891 900 886 886 86,000
1994/05/16 905 905 891 891 12,000
1994/05/13 899 900 895 900 30,000
1994/05/12 880 889 880 889 32,000
1994/05/11 905 905 900 900 28,000
1994/05/10 883 903 883 903 14,000
1994/05/09 899 910 895 910 41,000
1994/05/06 900 900 899 900 7,000
1994/05/02 870 870 870 870 6,000
1994/04/28 895 895 895 895 21,000
1994/04/27 900 900 890 890 22,000
1994/04/26 889 890 881 890 35,000
1994/04/25 900 900 890 890 33,000
1994/04/22 900 900 895 900 95,000
1994/04/21 891 899 890 891 32,000
1994/04/20 904 911 904 910 43,000
1994/04/19 925 925 914 914 18,000
1994/04/18 934 945 934 935 90,000
1994/04/15 917 935 910 935 52,000
1994/04/14 912 917 911 917 170,000
1994/04/13 900 915 890 907 132,000
1994/04/12 890 890 885 890 69,000
1994/04/11 901 909 890 890 44,000
1994/04/08 890 896 880 881 49,000
1994/04/07 891 900 891 900 94,000
1994/04/06 885 900 880 891 75,000
1994/04/05 880 880 870 871 45,000
1994/04/04 880 880 870 870 50,000
1994/04/01 862 870 862 870 25,000
1994/03/31 860 880 860 880 120,000
1994/03/30 870 880 865 865 25,000
1994/03/29 875 875 870 873 42,000
1994/03/28 870 880 870 880 28,000
1994/03/25 891 893 880 880 115,000
1994/03/24 890 893 881 884 45,000
1994/03/23 900 900 880 881 63,000
1994/03/22 936 936 900 900 43,000
1994/03/18 940 950 926 926 159,000
1994/03/17 915 936 915 935 211,000
1994/03/16 900 905 890 905 73,000
1994/03/15 910 910 900 900 53,000
1994/03/14 900 905 899 905 75,000
1994/03/11 891 900 891 900 72,000
1994/03/10 882 901 882 899 69,000
1994/03/09 901 901 880 889 30,000
1994/03/08 912 915 899 899 61,000
1994/03/07 910 925 905 912 92,000
1994/03/04 899 900 887 887 73,000
1994/03/03 900 900 875 875 29,000
1994/03/02 920 920 891 891 26,000
1994/03/01 903 909 902 905 80,000
1994/02/28 921 921 900 900 162,000
1994/02/25 890 899 890 891 125,000
1994/02/24 875 900 875 900 134,000
1994/02/23 878 880 870 880 85,000
1994/02/22 881 881 876 880 129,000
1994/02/21 886 886 870 871 45,000
1994/02/18 885 896 885 896 60,000
1994/02/17 900 900 890 900 51,000
1994/02/16 890 901 886 901 48,000
1994/02/15 895 895 873 875 72,000
1994/02/14 921 921 911 911 15,000
1994/02/10 940 940 930 940 37,000
1994/02/09 959 960 930 942 60,000
1994/02/08 934 961 934 950 122,000
1994/02/07 924 940 924 927 100,000
1994/02/04 931 937 921 930 92,000
1994/02/03 930 938 925 938 63,000
1994/02/02 925 930 915 930 48,000
1994/02/01 910 925 910 925 65,000
1994/01/31 880 913 880 910 267,000
1994/01/28 866 870 865 866 69,000
1994/01/27 870 870 865 870 32,000
1994/01/26 870 890 855 890 34,000
1994/01/25 851 855 850 850 109,000
1994/01/24 851 851 851 851 23,000
1994/01/21 890 898 879 890 31,000
1994/01/20 899 899 888 898 41,000
1994/01/19 875 888 875 888 23,000
1994/01/18 855 888 855 888 69,000
1994/01/17 860 870 860 865 64,000
1994/01/14 836 869 836 869 169,000
1994/01/13 842 854 842 846 62,000
1994/01/12 835 848 835 841 79,000
1994/01/11 839 843 839 841 105,000
1994/01/10 829 833 826 833 64,000
1994/01/07 820 830 820 821 60,000
1994/01/06 828 839 828 839 117,000
1994/01/05 821 828 821 828 26,000
1994/01/04 822 830 821 830 7,000

このページの先頭へ