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 |
---|---|---|---|---|---|
1998/12/30 | 298 | 298 | 293 | 293 | 14,000 |
1998/12/29 | 298 | 298 | 295 | 295 | 18,000 |
1998/12/28 | 298 | 298 | 293 | 298 | 22,000 |
1998/12/25 | 304 | 304 | 290 | 290 | 156,000 |
1998/12/24 | 287 | 289 | 281 | 289 | 79,000 |
1998/12/22 | 297 | 297 | 287 | 287 | 34,000 |
1998/12/21 | 290 | 295 | 290 | 295 | 33,000 |
1998/12/18 | 299 | 299 | 291 | 291 | 29,000 |
1998/12/17 | 294 | 296 | 293 | 295 | 32,000 |
1998/12/16 | 296 | 300 | 294 | 294 | 17,000 |
1998/12/15 | 300 | 300 | 294 | 294 | 59,000 |
1998/12/14 | 305 | 305 | 299 | 299 | 60,000 |
1998/12/11 | 322 | 322 | 305 | 305 | 122,000 |
1998/12/10 | 315 | 315 | 307 | 307 | 26,000 |
1998/12/09 | 315 | 315 | 306 | 306 | 84,000 |
1998/12/08 | 315 | 326 | 315 | 320 | 69,000 |
1998/12/07 | 326 | 326 | 323 | 325 | 67,000 |
1998/12/04 | 316 | 316 | 310 | 313 | 24,000 |
1998/12/03 | 320 | 320 | 306 | 309 | 70,000 |
1998/12/02 | 325 | 325 | 315 | 320 | 52,000 |
1998/12/01 | 321 | 328 | 320 | 320 | 43,000 |
1998/11/30 | 328 | 335 | 326 | 329 | 196,000 |
1998/11/27 | 339 | 343 | 328 | 328 | 278,000 |
1998/11/26 | 310 | 334 | 306 | 334 | 255,000 |
1998/11/25 | 310 | 310 | 300 | 300 | 180,000 |
1998/11/24 | 306 | 310 | 304 | 305 | 134,000 |
1998/11/20 | 295 | 299 | 295 | 296 | 84,000 |
1998/11/19 | 300 | 300 | 295 | 296 | 122,000 |
1998/11/18 | 290 | 295 | 288 | 295 | 120,000 |
1998/11/17 | 295 | 295 | 287 | 288 | 68,000 |
1998/11/16 | 301 | 304 | 290 | 290 | 67,000 |
1998/11/13 | 291 | 298 | 288 | 298 | 33,000 |
1998/11/12 | 295 | 295 | 295 | 295 | 14,000 |
1998/11/11 | 300 | 300 | 294 | 294 | 17,000 |
1998/11/10 | 300 | 300 | 294 | 295 | 17,000 |
1998/11/09 | 300 | 301 | 296 | 299 | 51,000 |
1998/11/06 | 300 | 310 | 300 | 310 | 36,000 |
1998/11/05 | 300 | 302 | 298 | 300 | 84,000 |
1998/11/04 | 300 | 305 | 300 | 300 | 70,000 |
1998/11/02 | 294 | 298 | 294 | 298 | 10,000 |
1998/10/30 | 299 | 300 | 293 | 293 | 179,000 |
1998/10/29 | 290 | 290 | 290 | 290 | 4,000 |
1998/10/28 | 295 | 295 | 290 | 290 | 17,000 |
1998/10/27 | 306 | 306 | 292 | 293 | 34,000 |
1998/10/26 | 319 | 319 | 304 | 306 | 51,000 |
1998/10/23 | 304 | 310 | 304 | 304 | 21,000 |
1998/10/22 | 288 | 304 | 288 | 294 | 122,000 |
1998/10/21 | 289 | 291 | 281 | 285 | 144,000 |
1998/10/20 | 286 | 291 | 285 | 288 | 39,000 |
1998/10/19 | 285 | 291 | 285 | 286 | 10,000 |
1998/10/16 | 288 | 288 | 282 | 282 | 37,000 |
1998/10/15 | 290 | 290 | 283 | 283 | 39,000 |
1998/10/14 | 300 | 300 | 291 | 291 | 45,000 |
1998/10/13 | 307 | 307 | 298 | 298 | 86,000 |
1998/10/12 | 306 | 312 | 306 | 307 | 50,000 |
1998/10/09 | 309 | 310 | 306 | 306 | 40,000 |
1998/10/08 | 315 | 316 | 307 | 307 | 78,000 |
1998/10/07 | 315 | 320 | 300 | 310 | 142,000 |
1998/10/06 | 320 | 323 | 315 | 315 | 19,000 |
1998/10/05 | 332 | 332 | 325 | 325 | 30,000 |
1998/10/02 | 320 | 335 | 320 | 322 | 19,000 |
1998/10/01 | 330 | 331 | 320 | 320 | 22,000 |
1998/09/30 | 338 | 339 | 330 | 332 | 34,000 |
1998/09/29 | 339 | 339 | 333 | 333 | 15,000 |
1998/09/28 | 328 | 333 | 328 | 333 | 15,000 |
1998/09/25 | 329 | 333 | 325 | 328 | 55,000 |
1998/09/24 | 337 | 338 | 333 | 333 | 178,000 |
1998/09/22 | 337 | 337 | 335 | 335 | 46,000 |
1998/09/21 | 345 | 345 | 334 | 337 | 31,000 |
1998/09/18 | 337 | 345 | 335 | 345 | 103,000 |
1998/09/17 | 337 | 337 | 331 | 331 | 17,000 |
1998/09/16 | 342 | 342 | 334 | 334 | 58,000 |
1998/09/14 | 336 | 343 | 335 | 337 | 55,000 |
1998/09/11 | 325 | 345 | 325 | 331 | 122,000 |
1998/09/10 | 363 | 363 | 355 | 355 | 43,000 |
1998/09/09 | 375 | 375 | 365 | 365 | 95,000 |
1998/09/08 | 373 | 376 | 370 | 373 | 133,000 |
1998/09/07 | 365 | 380 | 360 | 373 | 69,000 |
1998/09/04 | 382 | 382 | 362 | 365 | 115,000 |
1998/09/03 | 402 | 402 | 391 | 394 | 63,000 |
1998/09/02 | 409 | 415 | 402 | 402 | 49,000 |
1998/09/01 | 417 | 417 | 401 | 410 | 30,000 |
1998/08/31 | 413 | 419 | 412 | 412 | 56,000 |
1998/08/28 | 415 | 415 | 408 | 413 | 35,000 |
1998/08/27 | 439 | 439 | 414 | 418 | 26,000 |
1998/08/26 | 440 | 441 | 440 | 441 | 12,000 |
1998/08/25 | 450 | 450 | 443 | 447 | 124,000 |
1998/08/24 | 439 | 445 | 435 | 445 | 16,000 |
1998/08/21 | 440 | 445 | 440 | 444 | 8,000 |
1998/08/20 | 441 | 447 | 440 | 443 | 26,000 |
1998/08/19 | 450 | 460 | 440 | 440 | 26,000 |
1998/08/18 | 442 | 442 | 440 | 440 | 34,000 |
1998/08/17 | 445 | 445 | 440 | 442 | 20,000 |
1998/08/14 | 441 | 441 | 440 | 440 | 4,000 |
1998/08/13 | 445 | 446 | 440 | 446 | 23,000 |
1998/08/12 | 450 | 450 | 445 | 446 | 22,000 |
1998/08/11 | 445 | 453 | 445 | 450 | 36,000 |
1998/08/10 | 455 | 455 | 440 | 444 | 90,000 |
1998/08/07 | 485 | 485 | 430 | 430 | 85,000 |
1998/08/06 | 488 | 488 | 485 | 485 | 21,000 |
1998/08/05 | 490 | 490 | 485 | 485 | 11,000 |
1998/08/04 | 500 | 500 | 499 | 499 | 2,000 |
1998/08/03 | 508 | 508 | 505 | 505 | 15,000 |
1998/07/31 | 498 | 509 | 498 | 509 | 3,000 |
1998/07/30 | 492 | 502 | 492 | 495 | 21,000 |
1998/07/29 | 495 | 500 | 491 | 491 | 20,000 |
1998/07/28 | 496 | 500 | 495 | 496 | 46,000 |
1998/07/27 | 523 | 523 | 494 | 495 | 83,000 |
1998/07/24 | 481 | 493 | 481 | 493 | 26,000 |
1998/07/23 | 481 | 492 | 480 | 490 | 76,000 |
1998/07/22 | 492 | 492 | 485 | 485 | 56,000 |
1998/07/21 | 514 | 514 | 490 | 492 | 177,000 |
1998/07/17 | 510 | 518 | 510 | 517 | 19,000 |
1998/07/16 | 530 | 535 | 530 | 530 | 67,000 |
1998/07/15 | 530 | 535 | 511 | 530 | 27,000 |
1998/07/14 | 549 | 549 | 530 | 530 | 9,000 |
1998/07/13 | 531 | 550 | 531 | 550 | 5,000 |
1998/07/10 | 527 | 556 | 527 | 551 | 13,000 |
1998/07/09 | 555 | 557 | 553 | 557 | 61,000 |
1998/07/08 | 549 | 560 | 548 | 560 | 33,000 |
1998/07/07 | 550 | 550 | 541 | 549 | 37,000 |
1998/07/06 | 532 | 532 | 506 | 530 | 26,000 |
1998/07/03 | 513 | 514 | 504 | 512 | 6,000 |
1998/07/02 | 548 | 554 | 515 | 515 | 34,000 |
1998/07/01 | 500 | 528 | 500 | 528 | 48,000 |
1998/06/30 | 491 | 508 | 490 | 500 | 76,000 |
1998/06/29 | 476 | 476 | 476 | 476 | 5,000 |
1998/06/26 | 476 | 476 | 474 | 475 | 20,000 |
1998/06/25 | 485 | 485 | 480 | 480 | 21,000 |
1998/06/24 | 484 | 484 | 480 | 480 | 11,000 |
1998/06/23 | 481 | 481 | 481 | 481 | 4,000 |
1998/06/22 | 480 | 480 | 475 | 475 | 5,000 |
1998/06/19 | 495 | 495 | 485 | 485 | 6,000 |
1998/06/18 | 500 | 508 | 495 | 495 | 11,000 |
1998/06/17 | 485 | 488 | 485 | 488 | 4,000 |
1998/06/16 | 490 | 490 | 485 | 485 | 12,000 |
1998/06/15 | 485 | 485 | 485 | 485 | 1,000 |
1998/06/12 | 495 | 495 | 480 | 485 | 73,000 |
1998/06/11 | 500 | 500 | 485 | 485 | 7,000 |
1998/06/10 | 499 | 499 | 490 | 497 | 75,000 |
1998/06/09 | 495 | 495 | 495 | 495 | 1,000 |
1998/06/08 | 498 | 498 | 493 | 493 | 9,000 |
1998/06/05 | 495 | 499 | 495 | 499 | 4,000 |
1998/06/04 | 498 | 498 | 495 | 498 | 17,000 |
1998/06/03 | 499 | 499 | 498 | 498 | 2,000 |
1998/06/02 | 499 | 500 | 499 | 499 | 5,000 |
1998/06/01 | 502 | 502 | 497 | 499 | 32,000 |
1998/05/29 | 502 | 502 | 502 | 502 | 1,000 |
1998/05/28 | 514 | 514 | 497 | 497 | 68,000 |
1998/05/27 | 510 | 514 | 505 | 505 | 12,000 |
1998/05/26 | 513 | 514 | 510 | 510 | 8,000 |
1998/05/25 | 525 | 525 | 525 | 525 | 17,000 |
1998/05/22 | 510 | 510 | 501 | 505 | 39,000 |
1998/05/21 | 501 | 510 | 501 | 510 | 19,000 |
1998/05/20 | 514 | 514 | 501 | 501 | 21,000 |
1998/05/18 | 501 | 512 | 501 | 512 | 8,000 |
1998/05/15 | 501 | 507 | 501 | 503 | 14,000 |
1998/05/14 | 511 | 512 | 502 | 503 | 8,000 |
1998/05/13 | 501 | 502 | 500 | 501 | 55,000 |
1998/05/12 | 515 | 515 | 498 | 500 | 21,000 |
1998/05/11 | 515 | 515 | 515 | 515 | 11,000 |
1998/05/08 | 503 | 515 | 503 | 515 | 4,000 |
1998/05/07 | 500 | 513 | 500 | 513 | 11,000 |
1998/05/06 | 521 | 521 | 499 | 499 | 19,000 |
1998/05/01 | 507 | 511 | 500 | 511 | 23,000 |
1998/04/30 | 502 | 517 | 502 | 517 | 21,000 |
1998/04/28 | 498 | 530 | 498 | 530 | 17,000 |
1998/04/27 | 550 | 550 | 502 | 502 | 24,000 |
1998/04/24 | 530 | 530 | 523 | 530 | 6,000 |
1998/04/23 | 504 | 505 | 504 | 505 | 2,000 |
1998/04/22 | 503 | 522 | 498 | 504 | 14,000 |
1998/04/21 | 497 | 497 | 497 | 497 | 2,000 |
1998/04/20 | 500 | 500 | 497 | 500 | 38,000 |
1998/04/17 | 517 | 517 | 510 | 510 | 6,000 |
1998/04/16 | 525 | 525 | 518 | 519 | 21,000 |
1998/04/15 | 529 | 529 | 516 | 516 | 25,000 |
1998/04/14 | 535 | 536 | 528 | 529 | 10,000 |
1998/04/13 | 529 | 530 | 521 | 521 | 44,000 |
1998/04/10 | 535 | 539 | 529 | 529 | 47,000 |
1998/04/09 | 535 | 539 | 530 | 535 | 19,000 |
1998/04/08 | 538 | 538 | 529 | 530 | 18,000 |
1998/04/07 | 527 | 530 | 510 | 518 | 86,000 |
1998/04/06 | 528 | 530 | 527 | 527 | 20,000 |
1998/04/03 | 541 | 545 | 516 | 527 | 35,000 |
1998/04/02 | 546 | 546 | 542 | 542 | 69,000 |
1998/04/01 | 558 | 567 | 550 | 550 | 23,000 |
1998/03/31 | 551 | 551 | 540 | 540 | 31,000 |
1998/03/30 | 569 | 570 | 551 | 551 | 23,000 |
1998/03/27 | 585 | 585 | 585 | 585 | 10,000 |
1998/03/26 | 582 | 605 | 582 | 595 | 20,000 |
1998/03/25 | 586 | 595 | 575 | 585 | 42,000 |
1998/03/24 | 570 | 580 | 566 | 575 | 154,000 |
1998/03/23 | 580 | 580 | 560 | 560 | 61,000 |
1998/03/20 | 565 | 568 | 564 | 568 | 52,000 |
1998/03/19 | 584 | 584 | 570 | 570 | 27,000 |
1998/03/18 | 600 | 600 | 585 | 585 | 26,000 |
1998/03/17 | 605 | 605 | 600 | 603 | 20,000 |
1998/03/16 | 617 | 617 | 605 | 605 | 20,000 |
1998/03/13 | 602 | 615 | 602 | 611 | 49,000 |
1998/03/12 | 601 | 602 | 597 | 600 | 26,000 |
1998/03/11 | 599 | 601 | 595 | 598 | 11,000 |
1998/03/10 | 595 | 603 | 595 | 598 | 83,000 |
1998/03/09 | 618 | 618 | 590 | 590 | 48,000 |
1998/03/06 | 604 | 613 | 603 | 606 | 179,000 |
1998/03/05 | 606 | 613 | 604 | 604 | 77,000 |
1998/03/04 | 639 | 640 | 625 | 626 | 98,000 |
1998/03/03 | 624 | 650 | 624 | 636 | 299,000 |
1998/03/02 | 609 | 620 | 609 | 620 | 190,000 |
1998/02/27 | 600 | 605 | 599 | 604 | 48,000 |
1998/02/26 | 597 | 598 | 595 | 598 | 25,000 |
1998/02/25 | 615 | 615 | 590 | 590 | 42,000 |
1998/02/24 | 620 | 620 | 613 | 615 | 77,000 |
1998/02/23 | 615 | 620 | 610 | 620 | 64,000 |
1998/02/20 | 620 | 621 | 619 | 621 | 20,000 |
1998/02/19 | 619 | 619 | 608 | 619 | 63,000 |
1998/02/18 | 630 | 635 | 620 | 620 | 70,000 |
1998/02/17 | 635 | 635 | 634 | 635 | 23,000 |
1998/02/16 | 639 | 639 | 620 | 627 | 40,000 |
1998/02/13 | 639 | 639 | 628 | 629 | 22,000 |
1998/02/12 | 632 | 645 | 632 | 641 | 78,000 |
1998/02/10 | 605 | 635 | 605 | 630 | 55,000 |
1998/02/09 | 580 | 606 | 580 | 606 | 59,000 |
1998/02/06 | 580 | 600 | 580 | 580 | 41,000 |
1998/02/05 | 581 | 590 | 580 | 585 | 36,000 |
1998/02/04 | 580 | 581 | 580 | 580 | 42,000 |
1998/02/03 | 598 | 601 | 590 | 590 | 72,000 |
1998/02/02 | 590 | 590 | 589 | 590 | 113,000 |
1998/01/30 | 585 | 595 | 575 | 585 | 101,000 |
1998/01/29 | 610 | 610 | 597 | 601 | 91,000 |
1998/01/28 | 590 | 620 | 589 | 610 | 95,000 |
1998/01/27 | 566 | 580 | 559 | 570 | 59,000 |
1998/01/26 | 555 | 566 | 555 | 566 | 167,000 |
1998/01/23 | 508 | 525 | 508 | 515 | 40,000 |
1998/01/22 | 533 | 545 | 502 | 511 | 126,000 |
1998/01/21 | 516 | 535 | 516 | 523 | 54,000 |
1998/01/20 | 501 | 514 | 495 | 514 | 39,000 |
1998/01/19 | 489 | 528 | 489 | 521 | 67,000 |
1998/01/16 | 462 | 474 | 461 | 470 | 91,000 |
1998/01/14 | 465 | 475 | 463 | 470 | 58,000 |
1998/01/13 | 478 | 478 | 465 | 465 | 24,000 |
1998/01/12 | 485 | 485 | 483 | 483 | 8,000 |
1998/01/09 | 483 | 485 | 480 | 485 | 8,000 |
1998/01/08 | 483 | 493 | 480 | 482 | 66,000 |
1998/01/07 | 502 | 502 | 480 | 480 | 21,000 |
1998/01/06 | 548 | 549 | 519 | 519 | 9,000 |
1998/01/05 | 545 | 550 | 545 | 549 | 6,000 |