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 |
|---|---|---|---|---|---|
| 2000/12/29 | 229 | 231 | 229 | 231 | 57,000 |
| 2000/12/28 | 228 | 231 | 228 | 231 | 72,000 |
| 2000/12/27 | 237 | 238 | 236 | 236 | 84,000 |
| 2000/12/26 | 238 | 239 | 235 | 235 | 48,000 |
| 2000/12/25 | 245 | 245 | 236 | 242 | 173,000 |
| 2000/12/22 | 230 | 231 | 228 | 230 | 66,000 |
| 2000/12/21 | 233 | 234 | 225 | 228 | 307,000 |
| 2000/12/20 | 235 | 235 | 233 | 233 | 105,000 |
| 2000/12/19 | 243 | 244 | 235 | 235 | 78,000 |
| 2000/12/18 | 241 | 249 | 238 | 238 | 299,000 |
| 2000/12/15 | 236 | 251 | 235 | 242 | 421,000 |
| 2000/12/14 | 233 | 238 | 233 | 234 | 402,000 |
| 2000/12/13 | 233 | 234 | 230 | 233 | 378,000 |
| 2000/12/12 | 234 | 239 | 232 | 232 | 154,000 |
| 2000/12/11 | 234 | 239 | 232 | 233 | 95,000 |
| 2000/12/08 | 231 | 240 | 231 | 233 | 185,000 |
| 2000/12/07 | 234 | 238 | 233 | 236 | 56,000 |
| 2000/12/06 | 241 | 241 | 232 | 233 | 46,000 |
| 2000/12/05 | 246 | 248 | 238 | 238 | 62,000 |
| 2000/12/04 | 250 | 252 | 243 | 246 | 213,000 |
| 2000/12/01 | 226 | 234 | 226 | 230 | 91,000 |
| 2000/11/30 | 230 | 234 | 228 | 234 | 34,000 |
| 2000/11/29 | 230 | 230 | 225 | 225 | 32,000 |
| 2000/11/28 | 231 | 232 | 228 | 230 | 65,000 |
| 2000/11/27 | 235 | 235 | 231 | 232 | 100,000 |
| 2000/11/24 | 222 | 226 | 221 | 226 | 51,000 |
| 2000/11/22 | 221 | 223 | 221 | 222 | 28,000 |
| 2000/11/21 | 225 | 225 | 217 | 224 | 64,000 |
| 2000/11/20 | 216 | 227 | 216 | 227 | 38,000 |
| 2000/11/17 | 217 | 220 | 215 | 215 | 31,000 |
| 2000/11/16 | 215 | 220 | 215 | 220 | 39,000 |
| 2000/11/15 | 220 | 223 | 216 | 216 | 56,000 |
| 2000/11/14 | 219 | 219 | 218 | 218 | 29,000 |
| 2000/11/13 | 220 | 221 | 218 | 220 | 44,000 |
| 2000/11/10 | 216 | 225 | 216 | 223 | 117,000 |
| 2000/11/09 | 217 | 217 | 216 | 216 | 33,000 |
| 2000/11/08 | 219 | 219 | 217 | 217 | 34,000 |
| 2000/11/07 | 219 | 221 | 219 | 219 | 67,000 |
| 2000/11/06 | 214 | 221 | 214 | 219 | 99,000 |
| 2000/11/02 | 214 | 217 | 210 | 216 | 136,000 |
| 2000/11/01 | 215 | 216 | 213 | 214 | 116,000 |
| 2000/10/31 | 217 | 219 | 214 | 214 | 71,000 |
| 2000/10/30 | 219 | 223 | 216 | 219 | 53,000 |
| 2000/10/27 | 222 | 224 | 215 | 218 | 57,000 |
| 2000/10/26 | 228 | 228 | 221 | 222 | 66,000 |
| 2000/10/25 | 225 | 250 | 220 | 237 | 216,000 |
| 2000/10/24 | 217 | 220 | 217 | 220 | 41,000 |
| 2000/10/23 | 213 | 221 | 212 | 217 | 34,000 |
| 2000/10/20 | 213 | 221 | 212 | 218 | 44,000 |
| 2000/10/19 | 212 | 213 | 211 | 212 | 56,000 |
| 2000/10/18 | 215 | 220 | 212 | 215 | 53,000 |
| 2000/10/17 | 225 | 226 | 215 | 220 | 36,000 |
| 2000/10/16 | 220 | 227 | 220 | 225 | 35,000 |
| 2000/10/13 | 214 | 220 | 214 | 219 | 63,000 |
| 2000/10/12 | 213 | 217 | 213 | 214 | 48,000 |
| 2000/10/11 | 214 | 216 | 213 | 213 | 51,000 |
| 2000/10/10 | 223 | 224 | 212 | 212 | 64,000 |
| 2000/10/06 | 231 | 231 | 222 | 223 | 52,000 |
| 2000/10/05 | 226 | 228 | 225 | 225 | 122,000 |
| 2000/10/04 | 224 | 230 | 221 | 226 | 50,000 |
| 2000/10/03 | 235 | 235 | 229 | 229 | 44,000 |
| 2000/10/02 | 230 | 235 | 230 | 231 | 25,000 |
| 2000/09/29 | 230 | 236 | 230 | 235 | 48,000 |
| 2000/09/28 | 226 | 230 | 226 | 227 | 17,000 |
| 2000/09/27 | 228 | 231 | 227 | 227 | 25,000 |
| 2000/09/26 | 230 | 230 | 230 | 230 | 4,000 |
| 2000/09/25 | 227 | 236 | 227 | 236 | 106,000 |
| 2000/09/22 | 240 | 241 | 226 | 226 | 123,000 |
| 2000/09/21 | 243 | 245 | 241 | 245 | 24,000 |
| 2000/09/20 | 245 | 245 | 239 | 245 | 42,000 |
| 2000/09/19 | 238 | 245 | 237 | 245 | 46,000 |
| 2000/09/18 | 240 | 240 | 235 | 238 | 10,000 |
| 2000/09/14 | 243 | 243 | 239 | 241 | 19,000 |
| 2000/09/13 | 242 | 243 | 236 | 236 | 14,000 |
| 2000/09/12 | 242 | 243 | 235 | 235 | 28,000 |
| 2000/09/11 | 235 | 245 | 233 | 245 | 66,000 |
| 2000/09/08 | 242 | 244 | 235 | 235 | 72,000 |
| 2000/09/07 | 238 | 238 | 235 | 237 | 31,000 |
| 2000/09/06 | 238 | 239 | 235 | 238 | 43,000 |
| 2000/09/05 | 238 | 243 | 236 | 243 | 53,000 |
| 2000/09/04 | 244 | 244 | 236 | 236 | 51,000 |
| 2000/09/01 | 244 | 244 | 239 | 241 | 80,000 |
| 2000/08/31 | 241 | 244 | 241 | 244 | 46,000 |
| 2000/08/30 | 245 | 245 | 241 | 241 | 10,000 |
| 2000/08/29 | 247 | 248 | 242 | 248 | 28,000 |
| 2000/08/28 | 248 | 249 | 241 | 249 | 58,000 |
| 2000/08/25 | 245 | 246 | 240 | 246 | 71,000 |
| 2000/08/24 | 242 | 242 | 239 | 240 | 85,000 |
| 2000/08/23 | 244 | 245 | 241 | 241 | 23,000 |
| 2000/08/22 | 247 | 247 | 242 | 247 | 19,000 |
| 2000/08/21 | 242 | 245 | 241 | 243 | 9,000 |
| 2000/08/18 | 244 | 245 | 242 | 242 | 23,000 |
| 2000/08/17 | 247 | 247 | 241 | 241 | 18,000 |
| 2000/08/16 | 241 | 247 | 240 | 240 | 32,000 |
| 2000/08/15 | 242 | 248 | 240 | 243 | 36,000 |
| 2000/08/14 | 246 | 248 | 245 | 247 | 9,000 |
| 2000/08/11 | 242 | 249 | 242 | 249 | 6,000 |
| 2000/08/10 | 247 | 248 | 243 | 243 | 23,000 |
| 2000/08/09 | 247 | 250 | 246 | 248 | 35,000 |
| 2000/08/08 | 248 | 248 | 237 | 247 | 31,000 |
| 2000/08/07 | 240 | 250 | 237 | 249 | 19,000 |
| 2000/08/04 | 238 | 242 | 237 | 240 | 47,000 |
| 2000/08/03 | 239 | 239 | 237 | 237 | 12,000 |
| 2000/08/02 | 240 | 241 | 237 | 239 | 40,000 |
| 2000/08/01 | 243 | 244 | 240 | 243 | 35,000 |
| 2000/07/31 | 241 | 243 | 237 | 243 | 90,000 |
| 2000/07/28 | 244 | 244 | 237 | 240 | 35,000 |
| 2000/07/27 | 246 | 248 | 240 | 244 | 41,000 |
| 2000/07/26 | 244 | 249 | 244 | 248 | 23,000 |
| 2000/07/25 | 254 | 254 | 240 | 242 | 178,000 |
| 2000/07/24 | 245 | 245 | 231 | 234 | 201,000 |
| 2000/07/21 | 248 | 249 | 245 | 246 | 32,000 |
| 2000/07/19 | 246 | 250 | 246 | 248 | 52,000 |
| 2000/07/18 | 257 | 257 | 245 | 245 | 122,000 |
| 2000/07/17 | 265 | 268 | 256 | 256 | 101,000 |
| 2000/07/14 | 267 | 267 | 260 | 260 | 129,000 |
| 2000/07/13 | 270 | 280 | 267 | 267 | 389,000 |
| 2000/07/12 | 256 | 267 | 256 | 267 | 374,000 |
| 2000/07/11 | 250 | 255 | 250 | 254 | 90,000 |
| 2000/07/10 | 250 | 252 | 245 | 248 | 84,000 |
| 2000/07/07 | 250 | 251 | 240 | 240 | 46,000 |
| 2000/07/06 | 248 | 250 | 246 | 250 | 45,000 |
| 2000/07/05 | 256 | 257 | 246 | 252 | 141,000 |
| 2000/07/04 | 253 | 258 | 251 | 254 | 333,000 |
| 2000/07/03 | 246 | 250 | 243 | 249 | 177,000 |
| 2000/06/30 | 236 | 250 | 236 | 247 | 106,000 |
| 2000/06/29 | 240 | 240 | 231 | 234 | 232,000 |
| 2000/06/28 | 246 | 247 | 235 | 238 | 194,000 |
| 2000/06/27 | 239 | 245 | 234 | 241 | 106,000 |
| 2000/06/26 | 239 | 239 | 234 | 234 | 74,000 |
| 2000/06/23 | 238 | 238 | 234 | 234 | 57,000 |
| 2000/06/22 | 238 | 238 | 235 | 238 | 104,000 |
| 2000/06/21 | 235 | 235 | 229 | 233 | 95,000 |
| 2000/06/20 | 229 | 235 | 226 | 231 | 86,000 |
| 2000/06/19 | 228 | 230 | 226 | 230 | 53,000 |
| 2000/06/16 | 231 | 232 | 228 | 230 | 43,000 |
| 2000/06/15 | 233 | 236 | 232 | 236 | 100,000 |
| 2000/06/14 | 237 | 238 | 234 | 235 | 92,000 |
| 2000/06/13 | 238 | 239 | 236 | 236 | 62,000 |
| 2000/06/12 | 232 | 240 | 232 | 239 | 80,000 |
| 2000/06/09 | 225 | 231 | 225 | 231 | 81,000 |
| 2000/06/08 | 235 | 235 | 228 | 228 | 36,000 |
| 2000/06/07 | 221 | 232 | 221 | 230 | 70,000 |
| 2000/06/06 | 223 | 223 | 220 | 220 | 37,000 |
| 2000/06/05 | 221 | 230 | 220 | 220 | 50,000 |
| 2000/06/02 | 221 | 224 | 220 | 220 | 73,000 |
| 2000/06/01 | 220 | 223 | 220 | 222 | 47,000 |
| 2000/05/31 | 227 | 227 | 221 | 225 | 39,000 |
| 2000/05/30 | 220 | 229 | 209 | 228 | 68,000 |
| 2000/05/29 | 226 | 229 | 222 | 227 | 64,000 |
| 2000/05/26 | 228 | 231 | 228 | 231 | 32,000 |
| 2000/05/25 | 239 | 240 | 230 | 230 | 136,000 |
| 2000/05/24 | 229 | 234 | 229 | 234 | 54,000 |
| 2000/05/23 | 235 | 235 | 229 | 235 | 70,000 |
| 2000/05/22 | 235 | 235 | 225 | 230 | 76,000 |
| 2000/05/19 | 232 | 235 | 225 | 232 | 66,000 |
| 2000/05/18 | 230 | 231 | 228 | 231 | 72,000 |
| 2000/05/17 | 236 | 236 | 229 | 232 | 55,000 |
| 2000/05/16 | 235 | 240 | 228 | 239 | 67,000 |
| 2000/05/15 | 238 | 239 | 235 | 236 | 98,000 |
| 2000/05/12 | 220 | 239 | 220 | 239 | 188,000 |
| 2000/05/11 | 214 | 218 | 213 | 218 | 55,000 |
| 2000/05/10 | 213 | 218 | 212 | 213 | 46,000 |
| 2000/05/09 | 214 | 216 | 211 | 216 | 54,000 |
| 2000/05/08 | 214 | 217 | 214 | 214 | 53,000 |
| 2000/05/02 | 209 | 217 | 209 | 213 | 52,000 |
| 2000/05/01 | 207 | 219 | 205 | 218 | 63,000 |
| 2000/04/28 | 212 | 213 | 210 | 210 | 91,000 |
| 2000/04/27 | 217 | 217 | 211 | 213 | 45,000 |
| 2000/04/26 | 218 | 219 | 215 | 217 | 42,000 |
| 2000/04/25 | 222 | 226 | 217 | 217 | 86,000 |
| 2000/04/24 | 216 | 222 | 216 | 217 | 58,000 |
| 2000/04/21 | 225 | 225 | 211 | 211 | 48,000 |
| 2000/04/20 | 226 | 229 | 223 | 226 | 66,000 |
| 2000/04/19 | 230 | 231 | 225 | 227 | 29,000 |
| 2000/04/18 | 240 | 240 | 223 | 231 | 74,000 |
| 2000/04/17 | 223 | 236 | 223 | 236 | 26,000 |
| 2000/04/14 | 248 | 248 | 244 | 247 | 47,000 |
| 2000/04/13 | 240 | 248 | 235 | 248 | 85,000 |
| 2000/04/12 | 233 | 240 | 232 | 240 | 100,000 |
| 2000/04/11 | 240 | 240 | 232 | 233 | 138,000 |
| 2000/04/10 | 236 | 240 | 236 | 240 | 25,000 |
| 2000/04/07 | 240 | 240 | 232 | 232 | 91,000 |
| 2000/04/06 | 244 | 244 | 238 | 238 | 91,000 |
| 2000/04/05 | 240 | 248 | 238 | 239 | 190,000 |
| 2000/04/04 | 239 | 250 | 236 | 240 | 190,000 |
| 2000/04/03 | 231 | 240 | 231 | 232 | 41,000 |
| 2000/03/31 | 231 | 232 | 226 | 232 | 25,000 |
| 2000/03/30 | 232 | 233 | 226 | 226 | 42,000 |
| 2000/03/29 | 240 | 241 | 232 | 232 | 68,000 |
| 2000/03/28 | 240 | 241 | 231 | 236 | 62,000 |
| 2000/03/27 | 230 | 238 | 228 | 238 | 175,000 |
| 2000/03/24 | 229 | 229 | 224 | 226 | 129,000 |
| 2000/03/23 | 225 | 229 | 224 | 225 | 96,000 |
| 2000/03/22 | 225 | 229 | 225 | 229 | 161,000 |
| 2000/03/21 | 226 | 226 | 220 | 225 | 88,000 |
| 2000/03/17 | 217 | 220 | 217 | 220 | 44,000 |
| 2000/03/16 | 219 | 219 | 214 | 218 | 36,000 |
| 2000/03/15 | 218 | 218 | 212 | 218 | 39,000 |
| 2000/03/14 | 222 | 223 | 215 | 218 | 141,000 |
| 2000/03/13 | 221 | 226 | 220 | 222 | 106,000 |
| 2000/03/10 | 226 | 226 | 219 | 223 | 193,000 |
| 2000/03/09 | 223 | 223 | 218 | 218 | 55,000 |
| 2000/03/08 | 226 | 226 | 217 | 218 | 34,000 |
| 2000/03/07 | 221 | 238 | 221 | 226 | 108,000 |
| 2000/03/06 | 226 | 231 | 223 | 226 | 34,000 |
| 2000/03/03 | 215 | 225 | 215 | 220 | 88,000 |
| 2000/03/02 | 207 | 215 | 207 | 210 | 60,000 |
| 2000/03/01 | 214 | 214 | 205 | 206 | 24,000 |
| 2000/02/29 | 209 | 214 | 205 | 205 | 60,000 |
| 2000/02/28 | 210 | 210 | 208 | 209 | 27,000 |
| 2000/02/25 | 210 | 210 | 206 | 209 | 72,000 |
| 2000/02/24 | 205 | 210 | 203 | 205 | 41,000 |
| 2000/02/23 | 205 | 205 | 201 | 202 | 82,000 |
| 2000/02/22 | 202 | 206 | 201 | 205 | 76,000 |
| 2000/02/21 | 203 | 205 | 201 | 201 | 102,000 |
| 2000/02/18 | 209 | 209 | 202 | 202 | 95,000 |
| 2000/02/17 | 208 | 208 | 205 | 205 | 133,000 |
| 2000/02/16 | 208 | 210 | 207 | 209 | 49,000 |
| 2000/02/15 | 211 | 213 | 206 | 207 | 127,000 |
| 2000/02/14 | 220 | 220 | 201 | 206 | 372,000 |
| 2000/02/10 | 230 | 232 | 227 | 227 | 55,000 |
| 2000/02/09 | 229 | 231 | 229 | 229 | 37,000 |
| 2000/02/08 | 235 | 235 | 226 | 227 | 48,000 |
| 2000/02/07 | 235 | 241 | 235 | 235 | 29,000 |
| 2000/02/04 | 239 | 240 | 235 | 235 | 58,000 |
| 2000/02/03 | 240 | 241 | 237 | 237 | 38,000 |
| 2000/02/02 | 242 | 245 | 240 | 240 | 47,000 |
| 2000/02/01 | 244 | 251 | 242 | 242 | 67,000 |
| 2000/01/31 | 240 | 255 | 240 | 240 | 60,000 |
| 2000/01/28 | 251 | 253 | 246 | 246 | 103,000 |
| 2000/01/27 | 255 | 255 | 251 | 251 | 87,000 |
| 2000/01/26 | 257 | 260 | 251 | 255 | 108,000 |
| 2000/01/25 | 259 | 259 | 251 | 251 | 119,000 |
| 2000/01/24 | 249 | 254 | 246 | 254 | 98,000 |
| 2000/01/21 | 254 | 254 | 241 | 246 | 36,000 |
| 2000/01/20 | 252 | 254 | 247 | 249 | 123,000 |
| 2000/01/19 | 253 | 253 | 245 | 247 | 29,000 |
| 2000/01/18 | 255 | 255 | 245 | 250 | 43,000 |
| 2000/01/17 | 234 | 242 | 234 | 240 | 35,000 |
| 2000/01/14 | 244 | 244 | 231 | 239 | 17,000 |
| 2000/01/13 | 227 | 231 | 227 | 228 | 39,000 |
| 2000/01/12 | 236 | 240 | 225 | 225 | 34,000 |
| 2000/01/11 | 245 | 245 | 240 | 240 | 50,000 |
| 2000/01/07 | 231 | 240 | 230 | 240 | 34,000 |
| 2000/01/06 | 238 | 240 | 230 | 230 | 76,000 |
| 2000/01/05 | 230 | 239 | 230 | 238 | 30,000 |
| 2000/01/04 | 228 | 230 | 228 | 229 | 28,000 |