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 |
---|---|---|---|---|---|
1995/12/29 | 1,030 | 1,040 | 1,010 | 1,030 | 104,000 |
1995/12/28 | 960 | 1,060 | 955 | 1,030 | 429,000 |
1995/12/27 | 960 | 969 | 960 | 969 | 21,000 |
1995/12/26 | 960 | 970 | 956 | 970 | 35,000 |
1995/12/25 | 971 | 971 | 960 | 960 | 83,000 |
1995/12/22 | 970 | 970 | 960 | 960 | 32,000 |
1995/12/21 | 970 | 970 | 969 | 970 | 166,000 |
1995/12/20 | 975 | 975 | 967 | 970 | 50,000 |
1995/12/19 | 970 | 970 | 955 | 965 | 19,000 |
1995/12/18 | 979 | 980 | 970 | 970 | 337,000 |
1995/12/15 | 975 | 977 | 970 | 977 | 93,000 |
1995/12/14 | 979 | 979 | 970 | 970 | 31,000 |
1995/12/13 | 950 | 980 | 950 | 980 | 48,000 |
1995/12/12 | 950 | 950 | 948 | 949 | 21,000 |
1995/12/11 | 940 | 940 | 930 | 930 | 16,000 |
1995/12/08 | 969 | 970 | 950 | 950 | 156,000 |
1995/12/07 | 950 | 968 | 949 | 967 | 18,000 |
1995/12/06 | 940 | 940 | 930 | 940 | 23,000 |
1995/12/05 | 941 | 943 | 940 | 940 | 53,000 |
1995/12/04 | 960 | 968 | 941 | 941 | 121,000 |
1995/12/01 | 944 | 960 | 939 | 960 | 160,000 |
1995/11/30 | 920 | 954 | 920 | 944 | 146,000 |
1995/11/29 | 915 | 920 | 910 | 918 | 26,000 |
1995/11/28 | 911 | 912 | 910 | 910 | 26,000 |
1995/11/27 | 910 | 912 | 909 | 910 | 25,000 |
1995/11/24 | 899 | 899 | 887 | 895 | 39,000 |
1995/11/22 | 900 | 900 | 899 | 899 | 3,000 |
1995/11/21 | 899 | 900 | 899 | 899 | 53,000 |
1995/11/20 | 893 | 901 | 893 | 893 | 72,000 |
1995/11/17 | 899 | 899 | 883 | 892 | 81,000 |
1995/11/16 | 900 | 900 | 900 | 900 | 5,000 |
1995/11/15 | 912 | 912 | 902 | 902 | 73,000 |
1995/11/14 | 911 | 912 | 911 | 912 | 21,000 |
1995/11/13 | 890 | 911 | 890 | 911 | 32,000 |
1995/11/10 | 886 | 890 | 885 | 890 | 33,000 |
1995/11/09 | 885 | 890 | 885 | 885 | 81,000 |
1995/11/08 | 882 | 890 | 882 | 885 | 71,000 |
1995/11/07 | 896 | 902 | 895 | 902 | 70,000 |
1995/11/06 | 916 | 916 | 903 | 903 | 163,000 |
1995/11/02 | 944 | 944 | 917 | 917 | 406,000 |
1995/11/01 | 879 | 879 | 872 | 874 | 6,000 |
1995/10/31 | 885 | 885 | 875 | 885 | 11,000 |
1995/10/30 | 875 | 875 | 872 | 875 | 17,000 |
1995/10/27 | 872 | 879 | 870 | 874 | 52,000 |
1995/10/26 | 894 | 894 | 881 | 881 | 21,000 |
1995/10/25 | 886 | 897 | 879 | 894 | 149,000 |
1995/10/24 | 883 | 884 | 879 | 879 | 35,000 |
1995/10/23 | 889 | 889 | 884 | 888 | 14,000 |
1995/10/20 | 876 | 888 | 876 | 879 | 106,000 |
1995/10/19 | 865 | 872 | 865 | 870 | 37,000 |
1995/10/18 | 866 | 866 | 863 | 863 | 11,000 |
1995/10/17 | 882 | 882 | 881 | 882 | 25,000 |
1995/10/16 | 885 | 890 | 884 | 884 | 40,000 |
1995/10/13 | 888 | 888 | 881 | 885 | 62,000 |
1995/10/12 | 885 | 889 | 880 | 888 | 24,000 |
1995/10/11 | 899 | 899 | 887 | 889 | 36,000 |
1995/10/09 | 887 | 890 | 880 | 880 | 34,000 |
1995/10/06 | 890 | 900 | 887 | 897 | 93,000 |
1995/10/05 | 873 | 892 | 870 | 890 | 26,000 |
1995/10/04 | 898 | 898 | 891 | 894 | 42,000 |
1995/10/03 | 896 | 896 | 886 | 895 | 78,000 |
1995/10/02 | 890 | 890 | 875 | 886 | 327,000 |
1995/09/29 | 869 | 870 | 860 | 870 | 101,000 |
1995/09/28 | 853 | 860 | 846 | 860 | 104,000 |
1995/09/27 | 835 | 849 | 835 | 849 | 52,000 |
1995/09/26 | 828 | 830 | 821 | 830 | 56,000 |
1995/09/25 | 820 | 823 | 810 | 820 | 59,000 |
1995/09/22 | 825 | 825 | 825 | 825 | 128,000 |
1995/09/21 | 825 | 825 | 825 | 825 | 24,000 |
1995/09/20 | 840 | 842 | 835 | 835 | 58,000 |
1995/09/19 | 840 | 840 | 835 | 840 | 49,000 |
1995/09/18 | 840 | 842 | 840 | 840 | 67,000 |
1995/09/14 | 838 | 840 | 838 | 840 | 65,000 |
1995/09/13 | 841 | 841 | 835 | 838 | 179,000 |
1995/09/12 | 835 | 840 | 835 | 840 | 291,000 |
1995/09/11 | 832 | 835 | 832 | 835 | 25,000 |
1995/09/08 | 830 | 837 | 830 | 830 | 69,000 |
1995/09/07 | 821 | 828 | 821 | 828 | 88,000 |
1995/09/06 | 821 | 828 | 821 | 821 | 32,000 |
1995/09/05 | 829 | 829 | 821 | 821 | 58,000 |
1995/09/04 | 829 | 829 | 821 | 828 | 3,000 |
1995/09/01 | 836 | 836 | 836 | 836 | 24,000 |
1995/08/31 | 838 | 838 | 835 | 836 | 8,000 |
1995/08/30 | 817 | 830 | 817 | 830 | 124,000 |
1995/08/29 | 824 | 839 | 824 | 839 | 25,000 |
1995/08/28 | 824 | 824 | 806 | 819 | 11,000 |
1995/08/25 | 836 | 836 | 821 | 821 | 18,000 |
1995/08/24 | 795 | 819 | 795 | 818 | 10,000 |
1995/08/23 | 824 | 824 | 815 | 820 | 51,000 |
1995/08/22 | 830 | 835 | 829 | 835 | 78,000 |
1995/08/21 | 845 | 845 | 845 | 845 | 1,000 |
1995/08/18 | 840 | 850 | 835 | 836 | 30,000 |
1995/08/17 | 845 | 851 | 840 | 850 | 143,000 |
1995/08/16 | 815 | 850 | 815 | 845 | 145,000 |
1995/08/15 | 795 | 810 | 795 | 810 | 80,000 |
1995/08/14 | 800 | 805 | 800 | 800 | 90,000 |
1995/08/11 | 796 | 804 | 795 | 800 | 75,000 |
1995/08/10 | 798 | 799 | 792 | 795 | 74,000 |
1995/08/09 | 794 | 796 | 791 | 792 | 53,000 |
1995/08/08 | 790 | 794 | 790 | 791 | 36,000 |
1995/08/07 | 797 | 799 | 780 | 780 | 28,000 |
1995/08/04 | 753 | 780 | 753 | 777 | 115,000 |
1995/08/03 | 741 | 760 | 741 | 751 | 52,000 |
1995/08/02 | 740 | 741 | 738 | 740 | 87,000 |
1995/08/01 | 735 | 741 | 735 | 739 | 110,000 |
1995/07/31 | 725 | 740 | 725 | 740 | 77,000 |
1995/07/28 | 721 | 725 | 718 | 724 | 168,000 |
1995/07/27 | 725 | 725 | 720 | 724 | 47,000 |
1995/07/26 | 732 | 732 | 728 | 729 | 28,000 |
1995/07/25 | 750 | 750 | 733 | 733 | 63,000 |
1995/07/24 | 745 | 746 | 738 | 740 | 54,000 |
1995/07/21 | 745 | 750 | 745 | 745 | 121,000 |
1995/07/20 | 750 | 750 | 738 | 740 | 27,000 |
1995/07/19 | 766 | 766 | 750 | 750 | 29,000 |
1995/07/18 | 788 | 788 | 775 | 776 | 289,000 |
1995/07/17 | 775 | 790 | 775 | 783 | 491,000 |
1995/07/14 | 779 | 779 | 768 | 768 | 131,000 |
1995/07/13 | 770 | 780 | 770 | 770 | 161,000 |
1995/07/12 | 751 | 770 | 751 | 770 | 105,000 |
1995/07/11 | 750 | 753 | 743 | 748 | 200,000 |
1995/07/10 | 740 | 750 | 740 | 750 | 615,000 |
1995/07/07 | 705 | 740 | 705 | 738 | 274,000 |
1995/07/06 | 699 | 700 | 699 | 700 | 45,000 |
1995/07/05 | 690 | 699 | 689 | 698 | 25,000 |
1995/07/04 | 700 | 701 | 699 | 701 | 34,000 |
1995/07/03 | 699 | 705 | 697 | 705 | 64,000 |
1995/06/30 | 700 | 700 | 690 | 699 | 66,000 |
1995/06/29 | 704 | 706 | 698 | 700 | 49,000 |
1995/06/28 | 697 | 698 | 691 | 698 | 57,000 |
1995/06/27 | 713 | 713 | 698 | 698 | 45,000 |
1995/06/26 | 730 | 730 | 713 | 713 | 48,000 |
1995/06/23 | 726 | 730 | 726 | 730 | 11,000 |
1995/06/22 | 687 | 687 | 687 | 687 | 9,000 |
1995/06/21 | 695 | 698 | 685 | 686 | 246,000 |
1995/06/20 | 724 | 725 | 690 | 690 | 73,000 |
1995/06/19 | 730 | 731 | 725 | 725 | 30,000 |
1995/06/16 | 742 | 745 | 735 | 745 | 20,000 |
1995/06/15 | 750 | 750 | 740 | 746 | 57,000 |
1995/06/14 | 757 | 760 | 755 | 758 | 24,000 |
1995/06/13 | 769 | 769 | 767 | 767 | 37,000 |
1995/06/12 | 779 | 779 | 760 | 770 | 63,000 |
1995/06/09 | 785 | 785 | 778 | 780 | 94,000 |
1995/06/08 | 803 | 804 | 788 | 790 | 127,000 |
1995/06/07 | 802 | 821 | 802 | 812 | 41,000 |
1995/06/06 | 792 | 795 | 791 | 792 | 55,000 |
1995/06/05 | 800 | 803 | 790 | 790 | 14,000 |
1995/06/02 | 812 | 821 | 800 | 800 | 76,000 |
1995/06/01 | 796 | 800 | 790 | 791 | 17,000 |
1995/05/31 | 786 | 786 | 786 | 786 | 1,000 |
1995/05/30 | 782 | 782 | 782 | 782 | 5,000 |
1995/05/29 | 780 | 782 | 778 | 781 | 35,000 |
1995/05/26 | 780 | 781 | 760 | 781 | 214,000 |
1995/05/25 | 810 | 810 | 782 | 782 | 84,000 |
1995/05/24 | 806 | 806 | 799 | 799 | 30,000 |
1995/05/23 | 799 | 800 | 790 | 796 | 96,000 |
1995/05/22 | 819 | 819 | 800 | 805 | 13,000 |
1995/05/19 | 830 | 830 | 820 | 820 | 58,000 |
1995/05/18 | 843 | 843 | 835 | 835 | 26,000 |
1995/05/17 | 845 | 850 | 842 | 842 | 6,000 |
1995/05/16 | 854 | 854 | 850 | 850 | 59,000 |
1995/05/15 | 857 | 857 | 841 | 854 | 18,000 |
1995/05/12 | 851 | 858 | 851 | 852 | 33,000 |
1995/05/11 | 857 | 857 | 847 | 848 | 16,000 |
1995/05/10 | 860 | 860 | 841 | 860 | 83,000 |
1995/05/09 | 882 | 885 | 863 | 863 | 15,000 |
1995/05/08 | 885 | 885 | 875 | 884 | 17,000 |
1995/05/02 | 839 | 870 | 839 | 865 | 40,000 |
1995/05/01 | 831 | 848 | 831 | 838 | 41,000 |
1995/04/28 | 835 | 845 | 835 | 841 | 74,000 |
1995/04/27 | 836 | 836 | 835 | 835 | 40,000 |
1995/04/26 | 835 | 840 | 835 | 836 | 35,000 |
1995/04/25 | 835 | 835 | 831 | 835 | 32,000 |
1995/04/24 | 831 | 835 | 831 | 835 | 14,000 |
1995/04/21 | 820 | 827 | 818 | 827 | 119,000 |
1995/04/20 | 809 | 818 | 809 | 818 | 42,000 |
1995/04/19 | 807 | 816 | 798 | 806 | 57,000 |
1995/04/18 | 810 | 815 | 807 | 807 | 23,000 |
1995/04/17 | 800 | 810 | 800 | 810 | 6,000 |
1995/04/14 | 805 | 815 | 805 | 815 | 118,000 |
1995/04/13 | 807 | 817 | 807 | 807 | 14,000 |
1995/04/12 | 808 | 808 | 807 | 807 | 5,000 |
1995/04/11 | 800 | 805 | 800 | 804 | 18,000 |
1995/04/10 | 801 | 801 | 800 | 800 | 78,000 |
1995/04/07 | 828 | 828 | 809 | 809 | 4,000 |
1995/04/06 | 819 | 828 | 810 | 824 | 24,000 |
1995/04/05 | 817 | 827 | 817 | 821 | 26,000 |
1995/04/04 | 793 | 812 | 783 | 802 | 36,000 |
1995/04/03 | 793 | 793 | 793 | 793 | 29,000 |
1995/03/31 | 845 | 845 | 842 | 842 | 30,000 |
1995/03/30 | 840 | 840 | 822 | 839 | 136,000 |
1995/03/29 | 833 | 833 | 820 | 830 | 94,000 |
1995/03/28 | 792 | 793 | 790 | 793 | 44,000 |
1995/03/27 | 770 | 775 | 765 | 775 | 58,000 |
1995/03/24 | 780 | 780 | 751 | 770 | 37,000 |
1995/03/23 | 805 | 805 | 780 | 795 | 77,000 |
1995/03/22 | 818 | 818 | 804 | 805 | 50,000 |
1995/03/20 | 825 | 825 | 820 | 820 | 620,000 |
1995/03/17 | 838 | 847 | 835 | 835 | 107,000 |
1995/03/16 | 845 | 845 | 835 | 838 | 673,000 |
1995/03/15 | 816 | 821 | 810 | 815 | 27,000 |
1995/03/14 | 806 | 811 | 806 | 806 | 17,000 |
1995/03/13 | 815 | 815 | 805 | 815 | 27,000 |
1995/03/10 | 838 | 838 | 805 | 805 | 102,000 |
1995/03/09 | 840 | 850 | 838 | 838 | 32,000 |
1995/03/08 | 840 | 840 | 840 | 840 | 9,000 |
1995/03/07 | 855 | 855 | 850 | 850 | 15,000 |
1995/03/06 | 836 | 860 | 836 | 851 | 89,000 |
1995/03/03 | 835 | 836 | 830 | 836 | 734,000 |
1995/03/02 | 836 | 856 | 836 | 848 | 42,000 |
1995/03/01 | 837 | 837 | 822 | 832 | 728,000 |
1995/02/28 | 835 | 840 | 835 | 838 | 41,000 |
1995/02/27 | 805 | 805 | 805 | 805 | 37,000 |
1995/02/24 | 880 | 880 | 860 | 865 | 28,000 |
1995/02/23 | 880 | 880 | 880 | 880 | 25,000 |
1995/02/22 | 877 | 887 | 877 | 887 | 569,000 |
1995/02/21 | 876 | 882 | 876 | 882 | 1,463,000 |
1995/02/20 | 875 | 876 | 875 | 876 | 1,909,000 |
1995/02/17 | 865 | 885 | 865 | 875 | 54,000 |
1995/02/16 | 891 | 891 | 860 | 870 | 142,000 |
1995/02/15 | 910 | 910 | 905 | 909 | 91,000 |
1995/02/14 | 910 | 915 | 910 | 915 | 29,000 |
1995/02/13 | 925 | 925 | 915 | 915 | 18,000 |
1995/02/10 | 895 | 905 | 891 | 905 | 49,000 |
1995/02/09 | 915 | 915 | 896 | 900 | 84,000 |
1995/02/08 | 925 | 930 | 915 | 925 | 90,000 |
1995/02/07 | 945 | 945 | 932 | 940 | 95,000 |
1995/02/06 | 948 | 948 | 935 | 937 | 44,000 |
1995/02/03 | 950 | 950 | 940 | 940 | 135,000 |
1995/02/02 | 940 | 945 | 940 | 941 | 79,000 |
1995/02/01 | 925 | 938 | 925 | 930 | 142,000 |
1995/01/31 | 915 | 920 | 910 | 920 | 111,000 |
1995/01/30 | 921 | 925 | 900 | 910 | 114,000 |
1995/01/27 | 943 | 943 | 911 | 911 | 85,000 |
1995/01/26 | 910 | 933 | 910 | 933 | 141,000 |
1995/01/25 | 914 | 925 | 910 | 915 | 243,000 |
1995/01/24 | 915 | 925 | 905 | 915 | 149,000 |
1995/01/23 | 939 | 940 | 915 | 925 | 81,000 |
1995/01/20 | 951 | 951 | 941 | 943 | 64,000 |
1995/01/19 | 945 | 954 | 945 | 947 | 279,000 |
1995/01/18 | 945 | 949 | 944 | 945 | 94,000 |
1995/01/17 | 940 | 945 | 930 | 944 | 12,000 |
1995/01/13 | 940 | 946 | 940 | 945 | 30,000 |
1995/01/12 | 949 | 949 | 945 | 946 | 79,000 |
1995/01/11 | 940 | 945 | 940 | 945 | 21,000 |
1995/01/10 | 943 | 943 | 940 | 940 | 9,000 |
1995/01/09 | 945 | 945 | 941 | 944 | 63,000 |
1995/01/06 | 935 | 949 | 935 | 949 | 97,000 |
1995/01/05 | 950 | 950 | 940 | 945 | 90,000 |
1995/01/04 | 940 | 945 | 940 | 945 | 67,000 |