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
1999/12/30 230 230 228 230 12,000
1999/12/29 230 235 230 230 28,000
1999/12/28 232 235 230 230 30,000
1999/12/27 258 258 228 228 195,000
1999/12/24 226 232 226 228 49,000
1999/12/22 222 227 221 223 21,000
1999/12/21 220 224 220 221 64,000
1999/12/20 222 225 220 220 127,000
1999/12/17 230 230 224 225 91,000
1999/12/16 230 235 230 230 52,000
1999/12/15 230 235 230 230 76,000
1999/12/14 230 237 230 235 55,000
1999/12/13 231 238 231 237 27,000
1999/12/10 230 235 227 232 130,000
1999/12/09 235 240 231 231 32,000
1999/12/08 235 240 235 240 51,000
1999/12/07 238 247 238 240 78,000
1999/12/06 235 244 233 240 65,000
1999/12/03 235 240 231 231 73,000
1999/12/02 235 238 234 234 147,000
1999/12/01 241 241 236 236 118,000
1999/11/30 226 264 226 245 80,000
1999/11/29 224 224 221 221 105,000
1999/11/26 218 228 218 220 261,000
1999/11/25 233 233 220 221 383,000
1999/11/24 244 244 231 234 271,000
1999/11/22 240 249 240 249 147,000
1999/11/19 240 242 238 240 519,000
1999/11/18 245 250 235 236 437,000
1999/11/17 239 241 239 240 147,000
1999/11/16 237 239 234 237 103,000
1999/11/15 250 254 235 235 114,000
1999/11/12 255 260 250 253 100,000
1999/11/11 265 268 260 260 166,000
1999/11/10 267 268 265 268 101,000
1999/11/09 270 271 267 270 60,000
1999/11/08 270 276 267 270 111,000
1999/11/05 270 273 265 269 191,000
1999/11/04 277 279 274 274 124,000
1999/11/02 288 288 280 285 32,000
1999/11/01 294 294 289 289 25,000
1999/10/29 284 292 270 270 70,000
1999/10/28 295 295 280 282 78,000
1999/10/27 297 299 296 296 33,000
1999/10/26 297 299 297 298 16,000
1999/10/25 308 308 296 296 121,000
1999/10/22 298 301 298 298 92,000
1999/10/21 300 309 300 306 27,000
1999/10/20 310 313 310 313 20,000
1999/10/19 305 305 300 301 43,000
1999/10/18 306 306 300 300 12,000
1999/10/15 302 310 300 310 42,000
1999/10/14 328 328 305 305 56,000
1999/10/13 306 306 302 303 21,000
1999/10/12 309 309 306 307 40,000
1999/10/08 305 309 303 304 53,000
1999/10/07 305 315 305 314 38,000
1999/10/06 315 319 310 315 20,000
1999/10/05 328 328 320 321 62,000
1999/10/04 332 332 316 318 27,000
1999/10/01 324 325 319 322 47,000
1999/09/30 310 319 303 319 28,000
1999/09/29 307 310 303 303 87,000
1999/09/28 310 310 305 307 22,000
1999/09/27 310 314 305 305 16,000
1999/09/24 341 341 303 310 51,000
1999/09/22 330 335 325 331 70,000
1999/09/21 325 330 325 330 23,000
1999/09/20 322 327 322 325 34,000
1999/09/17 320 324 311 324 37,000
1999/09/16 296 310 296 305 76,000
1999/09/14 320 320 311 315 68,000
1999/09/13 321 324 315 319 72,000
1999/09/10 320 331 320 328 85,000
1999/09/09 350 350 339 339 85,000
1999/09/08 350 350 340 350 25,000
1999/09/07 341 347 340 347 51,000
1999/09/06 350 350 345 345 22,000
1999/09/03 348 348 340 345 41,000
1999/09/02 341 350 336 350 94,000
1999/09/01 334 343 333 341 18,000
1999/08/31 336 336 330 333 79,000
1999/08/30 335 336 332 336 25,000
1999/08/27 346 346 334 335 13,000
1999/08/26 340 349 332 332 30,000
1999/08/25 351 351 330 340 106,000
1999/08/24 355 360 344 344 68,000
1999/08/23 330 345 330 345 33,000
1999/08/20 330 330 316 330 6,000
1999/08/19 321 323 310 310 58,000
1999/08/18 323 335 323 324 46,000
1999/08/17 336 336 322 322 26,000
1999/08/16 327 327 320 321 64,000
1999/08/13 332 332 327 327 17,000
1999/08/12 329 330 322 322 39,000
1999/08/11 325 338 325 329 34,000
1999/08/10 321 328 321 328 13,000
1999/08/09 320 320 310 320 56,000
1999/08/06 331 331 323 323 77,000
1999/08/05 351 351 331 331 71,000
1999/08/04 345 349 345 346 52,000
1999/08/03 361 361 340 343 56,000
1999/08/02 360 362 359 361 20,000
1999/07/30 356 358 353 355 52,000
1999/07/29 373 373 360 365 29,000
1999/07/28 375 375 353 363 12,000
1999/07/27 375 379 371 375 26,000
1999/07/26 390 390 371 371 137,000
1999/07/23 359 360 355 355 46,000
1999/07/22 370 370 360 360 34,000
1999/07/21 365 370 360 370 15,000
1999/07/19 369 369 361 361 71,000
1999/07/16 367 370 360 360 43,000
1999/07/15 360 368 360 368 20,000
1999/07/14 360 370 359 360 55,000
1999/07/13 360 360 356 356 43,000
1999/07/12 360 368 360 360 33,000
1999/07/09 371 372 359 360 72,000
1999/07/08 366 370 366 366 77,000
1999/07/07 368 375 365 365 8,000
1999/07/06 370 376 370 371 61,000
1999/07/05 362 370 362 365 42,000
1999/07/02 380 380 369 369 52,000
1999/07/01 360 376 360 376 141,000
1999/06/30 352 360 351 360 70,000
1999/06/29 355 356 350 351 53,000
1999/06/28 357 357 355 357 16,000
1999/06/25 386 386 355 362 69,000
1999/06/24 365 374 365 366 33,000
1999/06/23 371 372 365 365 60,000
1999/06/22 379 379 371 375 87,000
1999/06/21 388 389 378 379 54,000
1999/06/18 374 385 374 378 33,000
1999/06/17 373 375 373 373 18,000
1999/06/16 371 380 370 373 67,000
1999/06/15 374 375 370 374 11,000
1999/06/14 375 380 365 379 40,000
1999/06/11 390 390 380 385 128,000
1999/06/10 370 390 369 390 96,000
1999/06/09 348 358 346 350 34,000
1999/06/08 350 350 343 343 35,000
1999/06/07 345 349 343 349 112,000
1999/06/04 348 360 348 348 69,000
1999/06/03 350 351 345 345 23,000
1999/06/02 359 359 353 353 33,000
1999/06/01 345 360 345 354 64,000
1999/05/31 356 356 350 353 48,000
1999/05/28 355 360 355 357 41,000
1999/05/27 361 362 358 360 37,000
1999/05/26 358 360 355 355 207,000
1999/05/25 364 364 360 364 167,000
1999/05/24 360 361 359 359 116,000
1999/05/21 360 364 355 357 128,000
1999/05/20 360 366 359 360 102,000
1999/05/19 375 378 357 360 148,000
1999/05/18 384 390 380 380 82,000
1999/05/17 397 397 380 384 182,000
1999/05/14 400 402 396 402 30,000
1999/05/13 408 408 396 402 139,000
1999/05/12 407 411 405 408 89,000
1999/05/11 416 419 405 410 146,000
1999/05/10 428 432 420 420 128,000
1999/05/07 437 438 418 425 285,000
1999/05/06 408 439 405 438 613,000
1999/04/30 390 400 388 400 217,000
1999/04/28 382 388 380 381 100,000
1999/04/27 380 383 379 381 211,000
1999/04/26 386 386 375 375 76,000
1999/04/23 369 371 362 371 65,000
1999/04/22 363 364 350 354 157,000
1999/04/21 384 384 362 369 93,000
1999/04/20 375 384 365 379 240,000
1999/04/19 376 385 374 374 139,000
1999/04/16 390 395 373 381 145,000
1999/04/15 399 399 390 395 436,000
1999/04/14 361 400 357 399 513,000
1999/04/13 366 375 353 353 155,000
1999/04/12 370 370 352 352 80,000
1999/04/09 359 375 356 365 276,000
1999/04/08 350 355 345 346 203,000
1999/04/07 340 355 338 348 274,000
1999/04/06 338 339 333 338 62,000
1999/04/05 333 338 329 329 129,000
1999/04/02 333 333 328 333 100,000
1999/04/01 324 332 322 328 70,000
1999/03/31 337 338 325 325 105,000
1999/03/30 340 345 331 336 247,000
1999/03/29 329 339 325 331 71,000
1999/03/26 320 327 320 325 71,000
1999/03/25 328 328 320 320 81,000
1999/03/24 320 321 316 320 99,000
1999/03/23 319 328 315 315 123,000
1999/03/19 321 325 316 320 116,000
1999/03/18 315 330 313 313 138,000
1999/03/17 329 330 318 330 155,000
1999/03/16 314 315 310 310 323,000
1999/03/15 309 320 306 320 207,000
1999/03/12 311 315 308 310 131,000
1999/03/11 314 314 305 308 169,000
1999/03/10 307 312 305 310 127,000
1999/03/09 298 308 297 300 72,000
1999/03/08 307 309 300 300 61,000
1999/03/05 287 297 287 297 138,000
1999/03/04 288 288 278 280 155,000
1999/03/03 287 290 287 289 194,000
1999/03/02 290 295 287 290 126,000
1999/03/01 295 296 290 290 199,000
1999/02/26 288 298 287 297 122,000
1999/02/25 283 287 282 286 142,000
1999/02/24 278 281 278 281 258,000
1999/02/23 279 280 279 279 20,000
1999/02/22 281 282 278 280 56,000
1999/02/19 272 275 272 273 86,000
1999/02/18 279 279 273 275 144,000
1999/02/17 282 282 276 280 62,000
1999/02/16 275 277 275 275 173,000
1999/02/15 274 274 271 274 531,000
1999/02/12 271 280 270 273 154,000
1999/02/10 270 272 268 268 77,000
1999/02/09 275 279 271 271 121,000
1999/02/08 280 280 272 272 55,000
1999/02/05 280 280 278 279 93,000
1999/02/04 290 290 281 283 32,000
1999/02/03 282 294 282 294 20,000
1999/02/02 293 293 292 292 42,000
1999/02/01 288 292 288 290 86,000
1999/01/29 285 290 280 288 53,000
1999/01/28 280 286 280 285 28,000
1999/01/27 290 290 287 288 22,000
1999/01/26 283 288 283 286 74,000
1999/01/25 290 290 276 284 92,000
1999/01/22 285 287 278 280 71,000
1999/01/21 280 290 280 290 57,000
1999/01/20 281 281 275 280 48,000
1999/01/19 285 290 280 282 54,000
1999/01/18 280 288 276 280 55,000
1999/01/14 280 280 269 270 59,000
1999/01/13 279 290 279 285 85,000
1999/01/12 270 279 268 279 67,000
1999/01/11 280 280 270 270 117,000
1999/01/08 283 284 280 280 57,000
1999/01/07 289 289 284 285 38,000
1999/01/06 283 289 283 289 36,000
1999/01/05 298 298 285 285 23,000
1999/01/04 297 298 290 298 46,000

このページの先頭へ