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 |
---|---|---|---|---|---|
1997/12/30 | 520 | 530 | 520 | 530 | 3,000 |
1997/12/29 | 500 | 500 | 485 | 485 | 2,000 |
1997/12/26 | 540 | 540 | 526 | 527 | 11,000 |
1997/12/25 | 550 | 550 | 540 | 545 | 76,000 |
1997/12/24 | 465 | 470 | 465 | 470 | 27,000 |
1997/12/22 | 510 | 510 | 470 | 470 | 15,000 |
1997/12/19 | 538 | 538 | 510 | 510 | 15,000 |
1997/12/18 | 570 | 590 | 570 | 580 | 15,000 |
1997/12/17 | 557 | 568 | 555 | 568 | 16,000 |
1997/12/16 | 557 | 570 | 557 | 557 | 37,000 |
1997/12/15 | 552 | 560 | 552 | 560 | 23,000 |
1997/12/12 | 560 | 570 | 551 | 562 | 155,000 |
1997/12/11 | 550 | 550 | 550 | 550 | 1,000 |
1997/12/10 | 540 | 544 | 540 | 541 | 57,000 |
1997/12/09 | 533 | 540 | 533 | 540 | 26,000 |
1997/12/08 | 538 | 539 | 520 | 530 | 49,000 |
1997/12/05 | 560 | 560 | 539 | 539 | 15,000 |
1997/12/04 | 560 | 570 | 560 | 570 | 28,000 |
1997/12/03 | 575 | 576 | 553 | 570 | 45,000 |
1997/12/02 | 594 | 595 | 582 | 584 | 24,000 |
1997/12/01 | 591 | 599 | 591 | 595 | 51,000 |
1997/11/28 | 589 | 600 | 589 | 599 | 75,000 |
1997/11/27 | 590 | 591 | 585 | 585 | 23,000 |
1997/11/26 | 591 | 591 | 580 | 589 | 43,000 |
1997/11/25 | 614 | 614 | 591 | 591 | 59,000 |
1997/11/21 | 610 | 617 | 610 | 610 | 55,000 |
1997/11/20 | 615 | 617 | 610 | 613 | 115,000 |
1997/11/19 | 625 | 628 | 615 | 615 | 21,000 |
1997/11/18 | 620 | 628 | 620 | 628 | 49,000 |
1997/11/17 | 629 | 649 | 629 | 640 | 29,000 |
1997/11/14 | 660 | 660 | 652 | 659 | 92,000 |
1997/11/13 | 670 | 681 | 670 | 672 | 87,000 |
1997/11/12 | 675 | 675 | 670 | 670 | 25,000 |
1997/11/11 | 675 | 680 | 675 | 680 | 40,000 |
1997/11/10 | 650 | 656 | 650 | 656 | 7,000 |
1997/11/07 | 680 | 680 | 660 | 660 | 28,000 |
1997/11/06 | 686 | 688 | 680 | 681 | 45,000 |
1997/11/05 | 700 | 700 | 688 | 688 | 80,000 |
1997/11/04 | 675 | 690 | 675 | 690 | 69,000 |
1997/10/31 | 661 | 674 | 661 | 674 | 15,000 |
1997/10/30 | 654 | 663 | 654 | 663 | 44,000 |
1997/10/29 | 653 | 654 | 650 | 654 | 53,000 |
1997/10/28 | 633 | 638 | 633 | 638 | 7,000 |
1997/10/27 | 645 | 648 | 635 | 643 | 18,000 |
1997/10/24 | 620 | 622 | 618 | 622 | 89,000 |
1997/10/23 | 622 | 622 | 620 | 620 | 18,000 |
1997/10/22 | 621 | 625 | 617 | 624 | 36,000 |
1997/10/21 | 624 | 625 | 624 | 624 | 12,000 |
1997/10/20 | 623 | 624 | 621 | 624 | 17,000 |
1997/10/17 | 625 | 625 | 624 | 624 | 34,000 |
1997/10/16 | 618 | 653 | 618 | 631 | 18,000 |
1997/10/15 | 610 | 616 | 610 | 615 | 28,000 |
1997/10/14 | 592 | 600 | 591 | 600 | 37,000 |
1997/10/13 | 611 | 611 | 592 | 592 | 27,000 |
1997/10/09 | 620 | 620 | 611 | 611 | 42,000 |
1997/10/08 | 621 | 623 | 621 | 621 | 10,000 |
1997/10/07 | 621 | 631 | 621 | 624 | 23,000 |
1997/10/06 | 621 | 621 | 621 | 621 | 40,000 |
1997/10/03 | 616 | 626 | 615 | 621 | 17,000 |
1997/10/02 | 619 | 619 | 610 | 615 | 64,000 |
1997/10/01 | 669 | 669 | 650 | 651 | 15,000 |
1997/09/30 | 685 | 685 | 670 | 670 | 20,000 |
1997/09/29 | 693 | 693 | 685 | 685 | 10,000 |
1997/09/26 | 698 | 698 | 690 | 690 | 62,000 |
1997/09/25 | 701 | 701 | 695 | 695 | 11,000 |
1997/09/24 | 741 | 741 | 721 | 730 | 16,000 |
1997/09/22 | 690 | 700 | 690 | 691 | 15,000 |
1997/09/19 | 690 | 710 | 690 | 690 | 28,000 |
1997/09/18 | 690 | 691 | 685 | 686 | 10,000 |
1997/09/17 | 707 | 709 | 690 | 690 | 59,000 |
1997/09/16 | 700 | 700 | 700 | 700 | 37,000 |
1997/09/12 | 700 | 701 | 690 | 701 | 51,000 |
1997/09/11 | 708 | 708 | 700 | 700 | 9,000 |
1997/09/10 | 716 | 718 | 710 | 718 | 5,000 |
1997/09/09 | 715 | 720 | 715 | 720 | 5,000 |
1997/09/08 | 715 | 715 | 714 | 714 | 23,000 |
1997/09/05 | 718 | 720 | 715 | 715 | 101,000 |
1997/09/04 | 733 | 733 | 714 | 714 | 9,000 |
1997/09/03 | 701 | 734 | 701 | 734 | 29,000 |
1997/09/02 | 687 | 696 | 687 | 690 | 44,000 |
1997/09/01 | 711 | 711 | 700 | 700 | 62,000 |
1997/08/29 | 721 | 721 | 700 | 711 | 6,000 |
1997/08/28 | 726 | 726 | 726 | 726 | 10,000 |
1997/08/27 | 729 | 735 | 721 | 726 | 65,000 |
1997/08/26 | 725 | 726 | 720 | 726 | 49,000 |
1997/08/25 | 725 | 725 | 709 | 725 | 55,000 |
1997/08/22 | 732 | 740 | 724 | 730 | 33,000 |
1997/08/21 | 767 | 767 | 724 | 724 | 41,000 |
1997/08/20 | 758 | 758 | 758 | 758 | 1,000 |
1997/08/19 | 764 | 766 | 754 | 754 | 47,000 |
1997/08/18 | 763 | 763 | 757 | 761 | 37,000 |
1997/08/15 | 760 | 765 | 760 | 765 | 16,000 |
1997/08/14 | 755 | 760 | 750 | 760 | 18,000 |
1997/08/13 | 756 | 758 | 746 | 758 | 76,000 |
1997/08/12 | 756 | 756 | 739 | 739 | 129,000 |
1997/08/11 | 776 | 800 | 776 | 786 | 13,000 |
1997/08/08 | 760 | 765 | 755 | 765 | 11,000 |
1997/08/07 | 756 | 766 | 756 | 762 | 8,000 |
1997/08/06 | 753 | 755 | 753 | 755 | 12,000 |
1997/08/05 | 755 | 759 | 753 | 753 | 17,000 |
1997/08/04 | 759 | 759 | 748 | 759 | 76,000 |
1997/08/01 | 816 | 816 | 807 | 807 | 6,000 |
1997/07/31 | 850 | 850 | 806 | 816 | 16,000 |
1997/07/30 | 849 | 856 | 849 | 850 | 16,000 |
1997/07/29 | 869 | 869 | 869 | 869 | 3,000 |
1997/07/28 | 881 | 884 | 861 | 870 | 15,000 |
1997/07/25 | 890 | 890 | 885 | 885 | 45,000 |
1997/07/24 | 873 | 873 | 873 | 873 | 10,000 |
1997/07/23 | 889 | 889 | 870 | 870 | 11,000 |
1997/07/22 | 884 | 890 | 870 | 879 | 37,000 |
1997/07/18 | 857 | 880 | 857 | 879 | 36,000 |
1997/07/17 | 834 | 867 | 834 | 867 | 8,000 |
1997/07/16 | 829 | 840 | 829 | 830 | 42,000 |
1997/07/15 | 863 | 863 | 820 | 830 | 23,000 |
1997/07/14 | 869 | 869 | 867 | 867 | 5,000 |
1997/07/11 | 878 | 878 | 869 | 869 | 9,000 |
1997/07/10 | 870 | 880 | 868 | 880 | 44,000 |
1997/07/09 | 879 | 879 | 870 | 870 | 16,000 |
1997/07/08 | 879 | 880 | 879 | 880 | 14,000 |
1997/07/07 | 899 | 899 | 882 | 883 | 18,000 |
1997/07/04 | 900 | 901 | 900 | 900 | 24,000 |
1997/07/03 | 893 | 905 | 890 | 900 | 59,000 |
1997/07/02 | 906 | 906 | 892 | 895 | 16,000 |
1997/07/01 | 895 | 895 | 885 | 895 | 35,000 |
1997/06/30 | 896 | 896 | 894 | 895 | 36,000 |
1997/06/27 | 895 | 896 | 895 | 896 | 8,000 |
1997/06/26 | 891 | 895 | 891 | 891 | 20,000 |
1997/06/25 | 895 | 895 | 890 | 892 | 47,000 |
1997/06/24 | 884 | 885 | 876 | 885 | 17,000 |
1997/06/23 | 888 | 888 | 883 | 885 | 31,000 |
1997/06/20 | 900 | 900 | 889 | 892 | 44,000 |
1997/06/19 | 906 | 906 | 895 | 898 | 49,000 |
1997/06/18 | 916 | 916 | 911 | 911 | 23,000 |
1997/06/17 | 920 | 920 | 916 | 920 | 35,000 |
1997/06/16 | 931 | 931 | 920 | 920 | 37,000 |
1997/06/13 | 920 | 940 | 920 | 940 | 179,000 |
1997/06/12 | 890 | 900 | 885 | 898 | 77,000 |
1997/06/11 | 885 | 890 | 885 | 890 | 21,000 |
1997/06/10 | 885 | 885 | 880 | 885 | 12,000 |
1997/06/09 | 869 | 870 | 865 | 870 | 33,000 |
1997/06/06 | 860 | 869 | 860 | 869 | 7,000 |
1997/06/05 | 859 | 859 | 859 | 859 | 13,000 |
1997/06/04 | 869 | 869 | 859 | 859 | 25,000 |
1997/06/03 | 870 | 875 | 870 | 870 | 40,000 |
1997/06/02 | 858 | 859 | 858 | 858 | 22,000 |
1997/05/30 | 850 | 855 | 846 | 853 | 154,000 |
1997/05/29 | 830 | 836 | 830 | 830 | 77,000 |
1997/05/28 | 845 | 845 | 836 | 840 | 43,000 |
1997/05/27 | 846 | 850 | 841 | 850 | 23,000 |
1997/05/26 | 845 | 845 | 841 | 843 | 27,000 |
1997/05/23 | 833 | 837 | 833 | 837 | 9,000 |
1997/05/22 | 837 | 837 | 833 | 833 | 9,000 |
1997/05/21 | 829 | 837 | 810 | 837 | 65,000 |
1997/05/20 | 837 | 837 | 831 | 831 | 13,000 |
1997/05/19 | 832 | 840 | 832 | 835 | 16,000 |
1997/05/16 | 820 | 832 | 820 | 832 | 94,000 |
1997/05/15 | 808 | 816 | 804 | 816 | 189,000 |
1997/05/14 | 820 | 820 | 819 | 819 | 61,000 |
1997/05/13 | 820 | 825 | 818 | 820 | 174,000 |
1997/05/12 | 795 | 818 | 795 | 810 | 28,000 |
1997/05/09 | 820 | 820 | 820 | 820 | 3,000 |
1997/05/08 | 818 | 819 | 815 | 816 | 42,000 |
1997/05/07 | 820 | 820 | 815 | 819 | 51,000 |
1997/05/06 | 820 | 820 | 810 | 810 | 18,000 |
1997/05/02 | 826 | 826 | 809 | 809 | 27,000 |
1997/05/01 | 825 | 835 | 819 | 825 | 45,000 |
1997/04/30 | 767 | 819 | 767 | 818 | 47,000 |
1997/04/28 | 768 | 768 | 768 | 768 | 13,000 |
1997/04/25 | 768 | 768 | 759 | 768 | 48,000 |
1997/04/24 | 773 | 773 | 769 | 769 | 7,000 |
1997/04/23 | 769 | 769 | 759 | 759 | 46,000 |
1997/04/22 | 751 | 760 | 751 | 759 | 48,000 |
1997/04/21 | 744 | 750 | 735 | 750 | 157,000 |
1997/04/18 | 721 | 744 | 721 | 744 | 34,000 |
1997/04/17 | 721 | 723 | 721 | 723 | 18,000 |
1997/04/16 | 723 | 723 | 720 | 720 | 3,000 |
1997/04/15 | 720 | 752 | 720 | 723 | 6,000 |
1997/04/14 | 726 | 729 | 726 | 728 | 33,000 |
1997/04/11 | 726 | 727 | 726 | 726 | 25,000 |
1997/04/10 | 732 | 732 | 723 | 726 | 44,000 |
1997/04/09 | 733 | 733 | 731 | 733 | 96,000 |
1997/04/08 | 721 | 741 | 720 | 733 | 63,000 |
1997/04/07 | 726 | 726 | 721 | 721 | 19,000 |
1997/04/04 | 731 | 731 | 730 | 730 | 8,000 |
1997/04/03 | 735 | 741 | 731 | 731 | 55,000 |
1997/04/02 | 731 | 734 | 730 | 734 | 71,000 |
1997/04/01 | 724 | 725 | 724 | 724 | 36,000 |
1997/03/31 | 730 | 730 | 727 | 730 | 19,000 |
1997/03/28 | 730 | 733 | 730 | 733 | 29,000 |
1997/03/27 | 730 | 730 | 729 | 730 | 87,000 |
1997/03/26 | 730 | 730 | 730 | 730 | 13,000 |
1997/03/25 | 730 | 734 | 721 | 721 | 420,000 |
1997/03/24 | 736 | 740 | 720 | 730 | 460,000 |
1997/03/21 | 725 | 726 | 725 | 726 | 42,000 |
1997/03/19 | 727 | 729 | 725 | 727 | 52,000 |
1997/03/18 | 726 | 729 | 725 | 727 | 103,000 |
1997/03/17 | 727 | 727 | 725 | 725 | 53,000 |
1997/03/14 | 728 | 728 | 725 | 725 | 81,000 |
1997/03/13 | 725 | 729 | 725 | 729 | 41,000 |
1997/03/12 | 725 | 725 | 725 | 725 | 15,000 |
1997/03/11 | 727 | 731 | 727 | 729 | 25,000 |
1997/03/10 | 729 | 730 | 725 | 728 | 38,000 |
1997/03/07 | 735 | 735 | 725 | 729 | 13,000 |
1997/03/06 | 751 | 752 | 735 | 735 | 33,000 |
1997/03/05 | 764 | 765 | 751 | 751 | 54,000 |
1997/03/04 | 770 | 770 | 765 | 765 | 29,000 |
1997/03/03 | 767 | 767 | 767 | 767 | 7,000 |
1997/02/28 | 778 | 778 | 778 | 778 | 3,000 |
1997/02/27 | 788 | 788 | 778 | 778 | 12,000 |
1997/02/26 | 770 | 788 | 770 | 788 | 31,000 |
1997/02/25 | 779 | 779 | 770 | 770 | 60,000 |
1997/02/24 | 771 | 771 | 769 | 769 | 51,000 |
1997/02/21 | 768 | 770 | 768 | 770 | 30,000 |
1997/02/20 | 741 | 760 | 739 | 752 | 18,000 |
1997/02/19 | 741 | 741 | 737 | 739 | 45,000 |
1997/02/18 | 748 | 748 | 741 | 741 | 20,000 |
1997/02/17 | 738 | 748 | 735 | 748 | 111,000 |
1997/02/14 | 743 | 743 | 737 | 740 | 18,000 |
1997/02/13 | 745 | 748 | 739 | 739 | 35,000 |
1997/02/12 | 750 | 750 | 745 | 748 | 16,000 |
1997/02/10 | 750 | 750 | 745 | 745 | 9,000 |
1997/02/07 | 751 | 756 | 750 | 750 | 2,019,000 |
1997/02/06 | 750 | 755 | 750 | 751 | 2,010,000 |
1997/02/05 | 750 | 751 | 750 | 750 | 19,000 |
1997/02/04 | 750 | 751 | 750 | 750 | 30,000 |
1997/02/03 | 752 | 753 | 750 | 750 | 30,000 |
1997/01/31 | 756 | 756 | 752 | 752 | 15,000 |
1997/01/30 | 745 | 746 | 740 | 746 | 82,000 |
1997/01/29 | 729 | 745 | 729 | 745 | 40,000 |
1997/01/28 | 737 | 737 | 725 | 725 | 29,000 |
1997/01/27 | 762 | 762 | 735 | 735 | 48,000 |
1997/01/24 | 771 | 771 | 759 | 762 | 83,000 |
1997/01/23 | 770 | 775 | 770 | 770 | 68,000 |
1997/01/22 | 770 | 770 | 769 | 770 | 8,000 |
1997/01/21 | 798 | 798 | 770 | 770 | 3,000 |
1997/01/20 | 811 | 811 | 798 | 799 | 27,000 |
1997/01/17 | 814 | 818 | 811 | 811 | 11,000 |
1997/01/16 | 839 | 839 | 814 | 824 | 12,000 |
1997/01/14 | 840 | 840 | 820 | 839 | 14,000 |
1997/01/13 | 839 | 840 | 818 | 840 | 18,000 |
1997/01/10 | 850 | 850 | 840 | 840 | 65,000 |
1997/01/09 | 852 | 852 | 850 | 850 | 33,000 |
1997/01/08 | 864 | 865 | 845 | 845 | 9,000 |
1997/01/07 | 875 | 875 | 865 | 865 | 21,000 |
1997/01/06 | 869 | 875 | 869 | 875 | 7,000 |