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 |
|---|---|---|---|---|---|
| 2005/12/30 | 806 | 806 | 790 | 791 | 172,000 |
| 2005/12/29 | 799 | 814 | 799 | 814 | 742,000 |
| 2005/12/28 | 784 | 793 | 780 | 793 | 310,000 |
| 2005/12/27 | 795 | 795 | 778 | 785 | 358,000 |
| 2005/12/26 | 773 | 796 | 773 | 795 | 864,000 |
| 2005/12/22 | 765 | 766 | 759 | 765 | 303,000 |
| 2005/12/21 | 764 | 769 | 760 | 765 | 338,000 |
| 2005/12/20 | 753 | 763 | 750 | 760 | 365,000 |
| 2005/12/19 | 754 | 754 | 741 | 753 | 380,000 |
| 2005/12/16 | 752 | 764 | 736 | 744 | 580,000 |
| 2005/12/15 | 772 | 776 | 756 | 760 | 380,000 |
| 2005/12/14 | 794 | 794 | 770 | 781 | 585,000 |
| 2005/12/13 | 794 | 798 | 766 | 790 | 1,129,000 |
| 2005/12/12 | 759 | 785 | 758 | 785 | 1,185,000 |
| 2005/12/09 | 726 | 753 | 721 | 751 | 617,000 |
| 2005/12/08 | 727 | 731 | 714 | 724 | 446,000 |
| 2005/12/07 | 740 | 742 | 730 | 732 | 531,000 |
| 2005/12/06 | 746 | 747 | 736 | 738 | 704,000 |
| 2005/12/05 | 721 | 750 | 721 | 747 | 806,000 |
| 2005/12/02 | 728 | 729 | 713 | 718 | 553,000 |
| 2005/12/01 | 710 | 723 | 710 | 720 | 277,000 |
| 2005/11/30 | 716 | 717 | 712 | 712 | 284,000 |
| 2005/11/29 | 711 | 721 | 710 | 721 | 353,000 |
| 2005/11/28 | 711 | 718 | 710 | 714 | 298,000 |
| 2005/11/25 | 700 | 727 | 700 | 721 | 521,000 |
| 2005/11/24 | 733 | 733 | 713 | 718 | 795,000 |
| 2005/11/22 | 708 | 739 | 707 | 736 | 1,957,000 |
| 2005/11/21 | 678 | 697 | 671 | 690 | 520,000 |
| 2005/11/18 | 694 | 695 | 675 | 682 | 300,000 |
| 2005/11/17 | 694 | 694 | 686 | 692 | 369,000 |
| 2005/11/16 | 695 | 704 | 679 | 692 | 1,020,000 |
| 2005/11/15 | 667 | 688 | 663 | 686 | 554,000 |
| 2005/11/14 | 662 | 673 | 662 | 670 | 526,000 |
| 2005/11/11 | 677 | 684 | 660 | 672 | 404,000 |
| 2005/11/10 | 691 | 691 | 674 | 679 | 401,000 |
| 2005/11/09 | 682 | 700 | 672 | 691 | 762,000 |
| 2005/11/08 | 686 | 692 | 666 | 685 | 1,419,000 |
| 2005/11/07 | 625 | 686 | 609 | 683 | 1,814,000 |
| 2005/11/04 | 629 | 629 | 619 | 625 | 303,000 |
| 2005/11/02 | 628 | 628 | 615 | 619 | 218,000 |
| 2005/11/01 | 614 | 635 | 610 | 626 | 389,000 |
| 2005/10/31 | 605 | 615 | 604 | 610 | 361,000 |
| 2005/10/28 | 600 | 601 | 594 | 601 | 185,000 |
| 2005/10/27 | 600 | 608 | 596 | 600 | 218,000 |
| 2005/10/26 | 596 | 602 | 591 | 592 | 223,000 |
| 2005/10/25 | 590 | 606 | 585 | 599 | 400,000 |
| 2005/10/24 | 583 | 590 | 583 | 585 | 195,000 |
| 2005/10/21 | 580 | 588 | 579 | 586 | 367,000 |
| 2005/10/20 | 595 | 596 | 588 | 592 | 263,000 |
| 2005/10/19 | 596 | 598 | 577 | 585 | 276,000 |
| 2005/10/18 | 598 | 606 | 591 | 597 | 475,000 |
| 2005/10/17 | 610 | 613 | 598 | 602 | 452,000 |
| 2005/10/14 | 619 | 624 | 603 | 603 | 544,000 |
| 2005/10/13 | 621 | 626 | 611 | 618 | 297,000 |
| 2005/10/12 | 627 | 645 | 621 | 631 | 979,000 |
| 2005/10/11 | 620 | 627 | 613 | 621 | 557,000 |
| 2005/10/07 | 595 | 616 | 592 | 610 | 434,000 |
| 2005/10/06 | 600 | 612 | 599 | 600 | 545,000 |
| 2005/10/05 | 604 | 626 | 597 | 622 | 686,000 |
| 2005/10/04 | 609 | 623 | 601 | 611 | 755,000 |
| 2005/10/03 | 612 | 613 | 580 | 600 | 418,000 |
| 2005/09/30 | 642 | 649 | 612 | 613 | 903,000 |
| 2005/09/29 | 605 | 656 | 599 | 640 | 1,746,000 |
| 2005/09/28 | 593 | 602 | 592 | 595 | 892,000 |
| 2005/09/27 | 587 | 608 | 576 | 592 | 1,477,000 |
| 2005/09/26 | 571 | 578 | 570 | 574 | 627,000 |
| 2005/09/22 | 556 | 572 | 552 | 571 | 582,000 |
| 2005/09/21 | 562 | 568 | 555 | 563 | 679,000 |
| 2005/09/20 | 559 | 570 | 556 | 569 | 936,000 |
| 2005/09/16 | 572 | 573 | 548 | 556 | 891,000 |
| 2005/09/15 | 556 | 568 | 552 | 564 | 1,127,000 |
| 2005/09/14 | 549 | 557 | 548 | 552 | 999,000 |
| 2005/09/13 | 549 | 551 | 542 | 549 | 635,000 |
| 2005/09/12 | 552 | 552 | 542 | 544 | 451,000 |
| 2005/09/09 | 540 | 553 | 537 | 547 | 685,000 |
| 2005/09/08 | 547 | 547 | 535 | 542 | 494,000 |
| 2005/09/07 | 563 | 564 | 546 | 552 | 933,000 |
| 2005/09/06 | 575 | 576 | 562 | 562 | 1,091,000 |
| 2005/09/05 | 571 | 581 | 564 | 570 | 861,000 |
| 2005/09/02 | 588 | 592 | 576 | 581 | 851,000 |
| 2005/09/01 | 586 | 588 | 575 | 584 | 1,538,000 |
| 2005/08/31 | 567 | 594 | 562 | 593 | 2,308,000 |
| 2005/08/30 | 568 | 570 | 550 | 559 | 2,022,000 |
| 2005/08/29 | 558 | 585 | 556 | 580 | 3,544,000 |
| 2005/08/26 | 531 | 547 | 530 | 544 | 631,000 |
| 2005/08/25 | 530 | 538 | 528 | 534 | 527,000 |
| 2005/08/24 | 540 | 541 | 531 | 538 | 688,000 |
| 2005/08/23 | 545 | 545 | 536 | 542 | 812,000 |
| 2005/08/22 | 541 | 550 | 535 | 545 | 1,303,000 |
| 2005/08/19 | 524 | 545 | 523 | 540 | 2,089,000 |
| 2005/08/18 | 517 | 525 | 513 | 518 | 713,000 |
| 2005/08/17 | 510 | 519 | 509 | 513 | 804,000 |
| 2005/08/16 | 500 | 529 | 500 | 520 | 1,456,000 |
| 2005/08/15 | 493 | 500 | 493 | 499 | 327,000 |
| 2005/08/12 | 499 | 499 | 491 | 492 | 366,000 |
| 2005/08/11 | 498 | 499 | 490 | 499 | 713,000 |
| 2005/08/10 | 470 | 510 | 469 | 501 | 1,663,000 |
| 2005/08/09 | 457 | 472 | 455 | 470 | 299,000 |
| 2005/08/08 | 432 | 459 | 427 | 455 | 566,000 |
| 2005/08/05 | 453 | 455 | 437 | 441 | 186,000 |
| 2005/08/04 | 456 | 458 | 453 | 454 | 113,000 |
| 2005/08/03 | 455 | 457 | 451 | 455 | 113,000 |
| 2005/08/02 | 452 | 458 | 452 | 453 | 172,000 |
| 2005/08/01 | 452 | 457 | 448 | 450 | 295,000 |
| 2005/07/29 | 463 | 466 | 460 | 462 | 135,000 |
| 2005/07/28 | 463 | 471 | 463 | 463 | 161,000 |
| 2005/07/27 | 463 | 470 | 460 | 468 | 129,000 |
| 2005/07/26 | 471 | 471 | 464 | 466 | 75,000 |
| 2005/07/25 | 467 | 468 | 464 | 466 | 123,000 |
| 2005/07/22 | 462 | 466 | 462 | 462 | 143,000 |
| 2005/07/21 | 465 | 472 | 465 | 468 | 256,000 |
| 2005/07/20 | 461 | 469 | 460 | 465 | 305,000 |
| 2005/07/19 | 457 | 459 | 454 | 456 | 100,000 |
| 2005/07/15 | 457 | 460 | 451 | 453 | 285,000 |
| 2005/07/14 | 451 | 458 | 451 | 452 | 177,000 |
| 2005/07/13 | 448 | 450 | 443 | 449 | 151,000 |
| 2005/07/12 | 445 | 447 | 441 | 445 | 162,000 |
| 2005/07/11 | 445 | 445 | 442 | 442 | 68,000 |
| 2005/07/08 | 437 | 442 | 437 | 441 | 111,000 |
| 2005/07/07 | 439 | 444 | 437 | 440 | 143,000 |
| 2005/07/06 | 439 | 446 | 438 | 443 | 143,000 |
| 2005/07/05 | 446 | 446 | 438 | 442 | 181,000 |
| 2005/07/04 | 444 | 448 | 434 | 448 | 118,000 |
| 2005/07/01 | 442 | 445 | 441 | 442 | 237,000 |
| 2005/06/30 | 438 | 445 | 438 | 440 | 241,000 |
| 2005/06/29 | 434 | 440 | 431 | 439 | 185,000 |
| 2005/06/28 | 440 | 440 | 432 | 437 | 130,000 |
| 2005/06/27 | 434 | 439 | 433 | 437 | 199,000 |
| 2005/06/24 | 427 | 434 | 427 | 434 | 91,000 |
| 2005/06/23 | 429 | 436 | 429 | 429 | 260,000 |
| 2005/06/22 | 438 | 438 | 428 | 433 | 326,000 |
| 2005/06/21 | 443 | 447 | 439 | 441 | 132,000 |
| 2005/06/20 | 452 | 452 | 445 | 448 | 193,000 |
| 2005/06/17 | 447 | 451 | 443 | 450 | 139,000 |
| 2005/06/16 | 436 | 444 | 436 | 442 | 200,000 |
| 2005/06/15 | 438 | 443 | 435 | 440 | 179,000 |
| 2005/06/14 | 443 | 443 | 439 | 440 | 70,000 |
| 2005/06/13 | 447 | 450 | 444 | 445 | 63,000 |
| 2005/06/10 | 439 | 452 | 439 | 451 | 195,000 |
| 2005/06/09 | 445 | 447 | 443 | 445 | 127,000 |
| 2005/06/08 | 451 | 451 | 445 | 446 | 136,000 |
| 2005/06/07 | 448 | 452 | 444 | 452 | 335,000 |
| 2005/06/06 | 420 | 452 | 420 | 445 | 486,000 |
| 2005/06/03 | 424 | 426 | 416 | 419 | 244,000 |
| 2005/06/02 | 435 | 442 | 430 | 430 | 174,000 |
| 2005/06/01 | 431 | 440 | 430 | 435 | 140,000 |
| 2005/05/31 | 428 | 440 | 425 | 438 | 173,000 |
| 2005/05/30 | 421 | 428 | 418 | 426 | 132,000 |
| 2005/05/27 | 410 | 417 | 408 | 417 | 116,000 |
| 2005/05/26 | 403 | 410 | 403 | 405 | 127,000 |
| 2005/05/25 | 416 | 416 | 405 | 407 | 133,000 |
| 2005/05/24 | 421 | 422 | 413 | 415 | 110,000 |
| 2005/05/23 | 421 | 422 | 415 | 416 | 87,000 |
| 2005/05/20 | 422 | 428 | 420 | 422 | 110,000 |
| 2005/05/19 | 415 | 423 | 412 | 422 | 166,000 |
| 2005/05/18 | 414 | 417 | 401 | 414 | 193,000 |
| 2005/05/17 | 425 | 437 | 408 | 419 | 303,000 |
| 2005/05/16 | 443 | 445 | 422 | 427 | 158,000 |
| 2005/05/13 | 448 | 450 | 440 | 441 | 204,000 |
| 2005/05/12 | 463 | 463 | 451 | 451 | 131,000 |
| 2005/05/11 | 464 | 464 | 457 | 459 | 80,000 |
| 2005/05/10 | 466 | 466 | 464 | 466 | 174,000 |
| 2005/05/09 | 459 | 466 | 455 | 463 | 213,000 |
| 2005/05/06 | 449 | 457 | 449 | 454 | 93,000 |
| 2005/05/02 | 453 | 455 | 450 | 450 | 116,000 |
| 2005/04/28 | 454 | 457 | 453 | 454 | 91,000 |
| 2005/04/27 | 455 | 456 | 454 | 456 | 65,000 |
| 2005/04/26 | 458 | 463 | 455 | 459 | 114,000 |
| 2005/04/25 | 458 | 462 | 452 | 456 | 209,000 |
| 2005/04/22 | 451 | 457 | 448 | 456 | 193,000 |
| 2005/04/21 | 437 | 446 | 433 | 444 | 156,000 |
| 2005/04/20 | 453 | 458 | 441 | 445 | 251,000 |
| 2005/04/19 | 428 | 444 | 428 | 438 | 198,000 |
| 2005/04/18 | 423 | 429 | 423 | 424 | 372,000 |
| 2005/04/15 | 457 | 457 | 441 | 450 | 311,000 |
| 2005/04/14 | 462 | 470 | 458 | 465 | 442,000 |
| 2005/04/13 | 460 | 469 | 460 | 467 | 201,000 |
| 2005/04/12 | 463 | 469 | 459 | 465 | 145,000 |
| 2005/04/11 | 470 | 471 | 465 | 468 | 149,000 |
| 2005/04/08 | 477 | 480 | 474 | 478 | 252,000 |
| 2005/04/07 | 477 | 479 | 473 | 476 | 289,000 |
| 2005/04/06 | 477 | 477 | 472 | 475 | 285,000 |
| 2005/04/05 | 466 | 474 | 464 | 474 | 371,000 |
| 2005/04/04 | 467 | 467 | 455 | 465 | 396,000 |
| 2005/04/01 | 452 | 467 | 445 | 466 | 349,000 |
| 2005/03/31 | 437 | 447 | 432 | 445 | 373,000 |
| 2005/03/30 | 450 | 452 | 433 | 436 | 337,000 |
| 2005/03/29 | 468 | 468 | 446 | 452 | 277,000 |
| 2005/03/28 | 461 | 472 | 461 | 469 | 227,000 |
| 2005/03/25 | 473 | 475 | 468 | 474 | 164,000 |
| 2005/03/24 | 476 | 480 | 459 | 474 | 457,000 |
| 2005/03/23 | 489 | 490 | 479 | 483 | 252,000 |
| 2005/03/22 | 492 | 498 | 490 | 490 | 288,000 |
| 2005/03/18 | 492 | 496 | 486 | 495 | 316,000 |
| 2005/03/17 | 496 | 498 | 490 | 494 | 234,000 |
| 2005/03/16 | 493 | 500 | 493 | 499 | 262,000 |
| 2005/03/15 | 503 | 506 | 496 | 500 | 478,000 |
| 2005/03/14 | 500 | 501 | 492 | 500 | 474,000 |
| 2005/03/11 | 503 | 508 | 491 | 496 | 684,000 |
| 2005/03/10 | 496 | 508 | 495 | 500 | 911,000 |
| 2005/03/09 | 486 | 496 | 486 | 493 | 439,000 |
| 2005/03/08 | 492 | 497 | 485 | 487 | 471,000 |
| 2005/03/07 | 499 | 502 | 493 | 497 | 1,723,000 |
| 2005/03/04 | 480 | 492 | 475 | 489 | 956,000 |
| 2005/03/03 | 468 | 484 | 465 | 475 | 933,000 |
| 2005/03/02 | 469 | 470 | 461 | 463 | 456,000 |
| 2005/03/01 | 460 | 469 | 460 | 467 | 633,000 |
| 2005/02/28 | 449 | 467 | 449 | 459 | 555,000 |
| 2005/02/25 | 445 | 449 | 444 | 448 | 246,000 |
| 2005/02/24 | 453 | 453 | 446 | 449 | 254,000 |
| 2005/02/23 | 451 | 453 | 448 | 449 | 359,000 |
| 2005/02/22 | 454 | 455 | 446 | 448 | 355,000 |
| 2005/02/21 | 450 | 455 | 449 | 451 | 208,000 |
| 2005/02/18 | 447 | 450 | 442 | 446 | 202,000 |
| 2005/02/17 | 437 | 448 | 437 | 447 | 156,000 |
| 2005/02/16 | 447 | 448 | 439 | 441 | 165,000 |
| 2005/02/15 | 455 | 455 | 445 | 449 | 124,000 |
| 2005/02/14 | 454 | 460 | 449 | 453 | 197,000 |
| 2005/02/10 | 455 | 457 | 450 | 451 | 146,000 |
| 2005/02/09 | 464 | 464 | 453 | 454 | 134,000 |
| 2005/02/08 | 453 | 464 | 451 | 461 | 300,000 |
| 2005/02/07 | 450 | 456 | 449 | 453 | 197,000 |
| 2005/02/04 | 452 | 453 | 445 | 447 | 261,000 |
| 2005/02/03 | 449 | 453 | 444 | 451 | 396,000 |
| 2005/02/02 | 446 | 451 | 440 | 448 | 347,000 |
| 2005/02/01 | 444 | 445 | 438 | 439 | 195,000 |
| 2005/01/31 | 443 | 448 | 442 | 444 | 186,000 |
| 2005/01/28 | 448 | 448 | 437 | 443 | 508,000 |
| 2005/01/27 | 463 | 474 | 452 | 455 | 1,236,000 |
| 2005/01/26 | 428 | 444 | 428 | 438 | 605,000 |
| 2005/01/25 | 422 | 428 | 421 | 425 | 161,000 |
| 2005/01/24 | 412 | 422 | 412 | 421 | 181,000 |
| 2005/01/21 | 412 | 420 | 408 | 417 | 127,000 |
| 2005/01/20 | 421 | 422 | 413 | 417 | 213,000 |
| 2005/01/19 | 429 | 430 | 424 | 426 | 155,000 |
| 2005/01/18 | 433 | 433 | 423 | 425 | 120,000 |
| 2005/01/17 | 423 | 432 | 419 | 430 | 265,000 |
| 2005/01/14 | 416 | 424 | 412 | 420 | 228,000 |
| 2005/01/13 | 427 | 427 | 416 | 417 | 163,000 |
| 2005/01/12 | 418 | 425 | 418 | 423 | 295,000 |
| 2005/01/11 | 416 | 418 | 412 | 417 | 164,000 |
| 2005/01/07 | 412 | 417 | 410 | 413 | 296,000 |
| 2005/01/06 | 399 | 408 | 399 | 407 | 208,000 |
| 2005/01/05 | 399 | 405 | 399 | 399 | 183,000 |
| 2005/01/04 | 400 | 402 | 399 | 401 | 92,000 |