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
2004/12/30 400 400 397 397 70,000
2004/12/29 400 402 398 399 134,000
2004/12/28 396 401 396 398 115,000
2004/12/27 404 404 395 397 242,000
2004/12/24 395 400 395 400 337,000
2004/12/22 393 395 392 395 246,000
2004/12/21 391 395 389 392 278,000
2004/12/20 386 391 384 391 158,000
2004/12/17 383 388 381 388 238,000
2004/12/16 377 380 375 380 180,000
2004/12/15 374 382 374 378 96,000
2004/12/14 384 384 373 377 160,000
2004/12/13 382 385 373 381 197,000
2004/12/10 377 379 375 377 274,000
2004/12/09 390 390 379 382 223,000
2004/12/08 388 394 388 391 71,000
2004/12/07 392 398 390 390 167,000
2004/12/06 401 401 390 396 110,000
2004/12/03 403 404 398 401 58,000
2004/12/02 403 405 401 405 117,000
2004/12/01 400 403 400 401 118,000
2004/11/30 407 407 400 403 105,000
2004/11/29 405 405 396 403 165,000
2004/11/26 397 401 395 399 160,000
2004/11/25 391 395 389 394 170,000
2004/11/24 375 388 372 383 688,000
2004/11/22 388 395 381 388 292,000
2004/11/19 412 412 395 398 230,000
2004/11/18 409 419 407 409 342,000
2004/11/17 402 409 401 404 408,000
2004/11/16 398 405 396 397 396,000
2004/11/15 394 394 391 393 230,000
2004/11/12 395 395 389 392 112,000
2004/11/11 396 397 390 390 119,000
2004/11/10 397 400 390 395 202,000
2004/11/09 398 399 392 393 191,000
2004/11/08 412 413 392 395 439,000
2004/11/05 411 415 407 407 180,000
2004/11/04 408 413 398 407 377,000
2004/11/02 414 423 395 398 334,000
2004/11/01 414 417 412 414 114,000
2004/10/29 425 430 418 419 174,000
2004/10/28 440 440 427 433 129,000
2004/10/27 440 445 433 436 116,000
2004/10/26 445 448 440 442 82,000
2004/10/25 449 450 440 445 143,000
2004/10/22 452 460 449 451 141,000
2004/10/21 453 470 446 451 126,000
2004/10/20 467 467 453 453 151,000
2004/10/19 479 480 462 467 205,000
2004/10/18 471 474 460 470 205,000
2004/10/15 451 470 451 462 298,000
2004/10/14 464 476 450 458 805,000
2004/10/13 500 501 485 488 343,000
2004/10/12 480 510 480 500 1,512,000
2004/10/08 448 487 444 487 1,300,000
2004/10/07 458 458 441 446 155,000
2004/10/06 447 458 446 453 285,000
2004/10/05 458 459 449 451 172,000
2004/10/04 465 469 450 454 643,000
2004/10/01 433 470 432 465 894,000
2004/09/30 437 443 432 434 352,000
2004/09/29 443 443 435 438 190,000
2004/09/28 447 448 440 444 218,000
2004/09/27 449 454 442 452 264,000
2004/09/24 441 450 441 450 271,000
2004/09/22 459 459 442 448 437,000
2004/09/21 428 460 428 454 796,000
2004/09/17 435 435 425 425 234,000
2004/09/16 427 438 427 435 195,000
2004/09/15 439 442 434 434 440,000
2004/09/14 434 441 431 434 284,000
2004/09/13 426 438 424 429 194,000
2004/09/10 427 431 422 425 223,000
2004/09/09 432 437 428 430 235,000
2004/09/08 437 441 427 435 365,000
2004/09/07 447 448 431 432 530,000
2004/09/06 443 473 433 437 1,642,000
2004/09/03 403 418 399 418 373,000
2004/09/02 401 402 394 396 284,000
2004/09/01 402 405 399 400 213,000
2004/08/31 403 405 401 404 85,000
2004/08/30 399 405 399 403 106,000
2004/08/27 402 406 397 402 172,000
2004/08/26 408 411 403 403 101,000
2004/08/25 408 409 404 407 151,000
2004/08/24 407 408 401 406 175,000
2004/08/23 406 406 402 403 185,000
2004/08/20 389 408 389 398 244,000
2004/08/19 396 396 389 392 191,000
2004/08/18 399 401 390 396 137,000
2004/08/17 403 405 396 401 190,000
2004/08/16 408 410 394 401 176,000
2004/08/13 418 423 408 413 250,000
2004/08/12 415 423 407 422 298,000
2004/08/11 415 419 409 410 340,000
2004/08/10 416 420 408 414 281,000
2004/08/09 416 418 412 416 247,000
2004/08/06 423 435 417 419 309,000
2004/08/05 425 426 420 423 107,000
2004/08/04 431 431 414 426 198,000
2004/08/03 430 435 425 431 264,000
2004/08/02 427 430 424 428 159,000
2004/07/30 420 425 420 423 150,000
2004/07/29 421 425 417 420 171,000
2004/07/28 416 421 414 421 89,000
2004/07/27 420 421 414 414 183,000
2004/07/26 425 445 418 418 460,000
2004/07/23 423 424 420 424 213,000
2004/07/22 420 422 416 418 99,000
2004/07/21 416 425 416 422 138,000
2004/07/20 412 423 412 419 191,000
2004/07/16 419 419 410 419 117,000
2004/07/15 420 421 417 418 206,000
2004/07/14 424 424 416 418 293,000
2004/07/13 408 416 404 416 319,000
2004/07/12 400 403 398 400 257,000
2004/07/09 383 398 383 394 298,000
2004/07/08 401 402 390 390 459,000
2004/07/07 407 410 400 405 196,000
2004/07/06 408 416 408 409 124,000
2004/07/05 413 415 404 408 170,000
2004/07/02 416 423 416 418 191,000
2004/07/01 420 423 415 420 319,000
2004/06/30 425 425 418 420 333,000
2004/06/29 425 427 422 424 278,000
2004/06/28 426 427 422 425 485,000
2004/06/25 423 430 419 427 201,000
2004/06/24 425 427 422 422 188,000
2004/06/23 428 429 418 420 184,000
2004/06/22 426 426 420 423 182,000
2004/06/21 425 442 425 426 222,000
2004/06/18 420 427 420 424 415,000
2004/06/17 423 431 422 425 569,000
2004/06/16 442 444 437 438 233,000
2004/06/15 448 448 433 435 360,000
2004/06/14 458 458 448 450 295,000
2004/06/11 450 462 445 457 406,000
2004/06/10 441 459 439 449 575,000
2004/06/09 434 445 429 439 166,000
2004/06/08 435 439 432 435 236,000
2004/06/07 423 434 422 430 255,000
2004/06/04 423 426 422 424 173,000
2004/06/03 428 428 423 423 273,000
2004/06/02 418 432 418 425 304,000
2004/06/01 399 417 399 417 228,000
2004/05/31 404 407 400 402 124,000
2004/05/28 398 404 398 403 149,000
2004/05/27 407 407 401 402 127,000
2004/05/26 410 411 400 406 146,000
2004/05/25 408 415 401 408 267,000
2004/05/24 393 418 393 401 278,000
2004/05/21 391 395 385 392 155,000
2004/05/20 397 405 387 388 287,000
2004/05/19 383 392 375 387 302,000
2004/05/18 340 384 340 378 657,000
2004/05/17 380 384 348 351 613,000
2004/05/14 401 407 389 392 346,000
2004/05/13 410 411 401 404 434,000
2004/05/12 395 412 391 404 297,000
2004/05/11 376 389 370 385 306,000
2004/05/10 419 423 361 376 747,000
2004/05/07 413 415 406 407 295,000
2004/05/06 421 423 408 414 264,000
2004/04/30 420 420 405 407 767,000
2004/04/28 436 453 436 437 381,000
2004/04/27 451 451 440 446 258,000
2004/04/26 461 461 453 453 302,000
2004/04/23 457 461 452 458 520,000
2004/04/22 489 489 464 465 377,000
2004/04/21 472 491 466 485 693,000
2004/04/20 462 475 460 465 658,000
2004/04/19 490 495 456 457 828,000
2004/04/16 496 502 486 495 418,000
2004/04/15 519 524 486 497 595,000
2004/04/14 520 528 513 518 838,000
2004/04/13 546 547 537 538 939,000
2004/04/12 519 537 508 527 1,509,000
2004/04/09 480 523 480 500 2,579,000
2004/04/08 463 478 462 478 1,188,000
2004/04/07 436 463 436 455 650,000
2004/04/06 435 442 435 436 736,000
2004/04/05 461 467 440 447 984,000
2004/04/02 471 488 456 461 1,594,000
2004/04/01 449 477 441 471 1,907,000
2004/03/31 415 436 415 429 1,227,000
2004/03/30 405 407 396 404 492,000
2004/03/29 399 402 390 401 250,000
2004/03/26 409 409 397 401 474,000
2004/03/25 394 410 385 399 1,195,000
2004/03/24 378 392 374 389 736,000
2004/03/23 373 377 368 373 583,000
2004/03/22 378 380 372 373 309,000
2004/03/19 378 380 373 377 502,000
2004/03/18 375 387 370 385 1,537,000
2004/03/17 358 374 355 374 1,313,000
2004/03/16 353 361 351 355 823,000
2004/03/15 351 352 348 348 331,000
2004/03/12 347 351 345 347 434,000
2004/03/11 352 357 346 354 575,000
2004/03/10 352 357 346 357 710,000
2004/03/09 337 357 336 350 1,680,000
2004/03/08 333 339 330 335 354,000
2004/03/05 335 337 328 332 398,000
2004/03/04 339 340 333 335 594,000
2004/03/03 318 343 318 336 1,359,000
2004/03/02 314 319 311 319 250,000
2004/03/01 311 312 307 309 472,000
2004/02/27 305 308 304 307 311,000
2004/02/26 307 309 303 308 258,000
2004/02/25 311 311 303 304 269,000
2004/02/24 316 316 311 311 159,000
2004/02/23 313 316 310 312 142,000
2004/02/20 319 320 311 311 206,000
2004/02/19 320 323 319 319 91,000
2004/02/18 325 325 319 322 130,000
2004/02/17 324 326 320 324 141,000
2004/02/16 322 331 318 321 299,000
2004/02/13 313 318 312 317 159,000
2004/02/12 310 314 310 310 68,000
2004/02/10 311 314 306 310 141,000
2004/02/09 310 310 305 307 160,000
2004/02/06 312 312 304 306 150,000
2004/02/05 305 310 304 308 112,000
2004/02/04 310 313 307 307 165,000
2004/02/03 317 318 308 311 137,000
2004/02/02 306 315 305 313 201,000
2004/01/30 314 317 313 313 89,000
2004/01/29 319 319 315 316 153,000
2004/01/28 319 325 318 322 136,000
2004/01/27 327 327 320 320 142,000
2004/01/26 327 332 315 323 342,000
2004/01/23 323 330 321 325 416,000
2004/01/22 320 321 315 318 231,000
2004/01/21 312 318 312 315 187,000
2004/01/20 317 318 310 311 243,000
2004/01/19 308 317 308 314 120,000
2004/01/16 311 313 304 311 214,000
2004/01/15 323 324 311 312 209,000
2004/01/14 313 319 312 318 265,000
2004/01/13 323 326 317 317 244,000
2004/01/09 320 328 319 328 493,000
2004/01/08 318 323 314 320 403,000
2004/01/07 305 320 303 320 594,000
2004/01/06 313 313 305 308 257,000
2004/01/05 314 315 309 313 181,000

このページの先頭へ