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 |
|---|---|---|---|---|---|
| 2006/12/29 | 900 | 907 | 897 | 905 | 68,000 |
| 2006/12/28 | 910 | 910 | 896 | 904 | 249,000 |
| 2006/12/27 | 923 | 923 | 894 | 905 | 244,000 |
| 2006/12/26 | 886 | 915 | 880 | 913 | 365,000 |
| 2006/12/25 | 894 | 894 | 883 | 886 | 207,000 |
| 2006/12/22 | 896 | 897 | 884 | 888 | 301,000 |
| 2006/12/21 | 910 | 910 | 895 | 898 | 354,000 |
| 2006/12/20 | 901 | 914 | 901 | 912 | 217,000 |
| 2006/12/19 | 920 | 920 | 898 | 902 | 247,000 |
| 2006/12/18 | 930 | 930 | 918 | 920 | 188,000 |
| 2006/12/15 | 929 | 932 | 916 | 923 | 381,000 |
| 2006/12/14 | 931 | 934 | 925 | 926 | 288,000 |
| 2006/12/13 | 924 | 933 | 924 | 933 | 195,000 |
| 2006/12/12 | 930 | 942 | 924 | 925 | 280,000 |
| 2006/12/11 | 916 | 929 | 916 | 924 | 259,000 |
| 2006/12/08 | 922 | 935 | 917 | 921 | 338,000 |
| 2006/12/07 | 936 | 937 | 921 | 922 | 219,000 |
| 2006/12/06 | 923 | 937 | 923 | 930 | 223,000 |
| 2006/12/05 | 950 | 950 | 919 | 919 | 348,000 |
| 2006/12/04 | 937 | 945 | 926 | 943 | 443,000 |
| 2006/12/01 | 936 | 936 | 924 | 929 | 475,000 |
| 2006/11/30 | 920 | 935 | 916 | 926 | 1,004,000 |
| 2006/11/29 | 899 | 901 | 887 | 901 | 257,000 |
| 2006/11/28 | 875 | 892 | 870 | 889 | 308,000 |
| 2006/11/27 | 849 | 877 | 849 | 876 | 606,000 |
| 2006/11/24 | 894 | 894 | 865 | 879 | 578,000 |
| 2006/11/22 | 880 | 893 | 876 | 893 | 392,000 |
| 2006/11/21 | 888 | 896 | 878 | 880 | 514,000 |
| 2006/11/20 | 897 | 899 | 878 | 879 | 439,000 |
| 2006/11/17 | 918 | 918 | 887 | 897 | 465,000 |
| 2006/11/16 | 906 | 920 | 898 | 911 | 317,000 |
| 2006/11/15 | 891 | 927 | 891 | 908 | 911,000 |
| 2006/11/14 | 905 | 906 | 870 | 886 | 959,000 |
| 2006/11/13 | 946 | 946 | 901 | 904 | 664,000 |
| 2006/11/10 | 937 | 953 | 933 | 947 | 760,000 |
| 2006/11/09 | 935 | 947 | 922 | 936 | 1,354,000 |
| 2006/11/08 | 910 | 920 | 892 | 895 | 153,000 |
| 2006/11/07 | 918 | 920 | 906 | 909 | 146,000 |
| 2006/11/06 | 912 | 917 | 908 | 915 | 204,000 |
| 2006/11/02 | 916 | 924 | 909 | 915 | 157,000 |
| 2006/11/01 | 919 | 925 | 914 | 922 | 207,000 |
| 2006/10/31 | 920 | 928 | 917 | 922 | 142,000 |
| 2006/10/30 | 938 | 938 | 912 | 913 | 247,000 |
| 2006/10/27 | 938 | 942 | 932 | 941 | 200,000 |
| 2006/10/26 | 929 | 945 | 928 | 942 | 239,000 |
| 2006/10/25 | 930 | 937 | 929 | 934 | 233,000 |
| 2006/10/24 | 907 | 928 | 907 | 922 | 489,000 |
| 2006/10/23 | 926 | 937 | 921 | 927 | 253,000 |
| 2006/10/20 | 947 | 947 | 933 | 936 | 235,000 |
| 2006/10/19 | 947 | 958 | 941 | 946 | 359,000 |
| 2006/10/18 | 941 | 949 | 933 | 937 | 269,000 |
| 2006/10/17 | 940 | 955 | 938 | 950 | 371,000 |
| 2006/10/16 | 926 | 941 | 916 | 933 | 334,000 |
| 2006/10/13 | 916 | 927 | 899 | 925 | 308,000 |
| 2006/10/12 | 881 | 889 | 870 | 886 | 487,000 |
| 2006/10/11 | 925 | 930 | 880 | 880 | 297,000 |
| 2006/10/10 | 911 | 934 | 906 | 925 | 419,000 |
| 2006/10/06 | 920 | 927 | 904 | 904 | 246,000 |
| 2006/10/05 | 932 | 932 | 917 | 924 | 223,000 |
| 2006/10/04 | 935 | 936 | 911 | 912 | 859,000 |
| 2006/10/03 | 944 | 944 | 926 | 927 | 313,000 |
| 2006/10/02 | 936 | 944 | 924 | 943 | 320,000 |
| 2006/09/29 | 918 | 929 | 917 | 926 | 562,000 |
| 2006/09/28 | 910 | 920 | 905 | 913 | 481,000 |
| 2006/09/27 | 875 | 905 | 875 | 903 | 608,000 |
| 2006/09/26 | 894 | 899 | 873 | 874 | 327,000 |
| 2006/09/25 | 900 | 909 | 890 | 901 | 424,000 |
| 2006/09/22 | 905 | 923 | 891 | 906 | 790,000 |
| 2006/09/21 | 908 | 910 | 885 | 905 | 536,000 |
| 2006/09/20 | 888 | 902 | 886 | 900 | 526,000 |
| 2006/09/19 | 908 | 910 | 890 | 898 | 621,000 |
| 2006/09/15 | 851 | 884 | 835 | 879 | 970,000 |
| 2006/09/14 | 860 | 892 | 852 | 870 | 1,793,000 |
| 2006/09/13 | 895 | 900 | 858 | 870 | 1,661,000 |
| 2006/09/12 | 954 | 954 | 932 | 935 | 666,000 |
| 2006/09/11 | 994 | 994 | 954 | 954 | 712,000 |
| 2006/09/08 | 934 | 995 | 932 | 984 | 1,075,000 |
| 2006/09/07 | 981 | 983 | 941 | 944 | 1,148,000 |
| 2006/09/06 | 986 | 1,003 | 980 | 986 | 742,000 |
| 2006/09/05 | 973 | 992 | 966 | 987 | 573,000 |
| 2006/09/04 | 962 | 975 | 962 | 964 | 429,000 |
| 2006/09/01 | 937 | 957 | 936 | 956 | 937,000 |
| 2006/08/31 | 926 | 955 | 923 | 947 | 1,124,000 |
| 2006/08/30 | 919 | 928 | 917 | 926 | 502,000 |
| 2006/08/29 | 925 | 925 | 908 | 918 | 360,000 |
| 2006/08/28 | 928 | 930 | 918 | 925 | 767,000 |
| 2006/08/25 | 895 | 915 | 887 | 907 | 812,000 |
| 2006/08/24 | 905 | 909 | 879 | 892 | 1,562,000 |
| 2006/08/23 | 917 | 936 | 917 | 925 | 740,000 |
| 2006/08/22 | 885 | 922 | 880 | 913 | 943,000 |
| 2006/08/21 | 894 | 898 | 870 | 875 | 898,000 |
| 2006/08/18 | 935 | 937 | 904 | 914 | 1,099,000 |
| 2006/08/17 | 907 | 937 | 907 | 929 | 909,000 |
| 2006/08/16 | 915 | 919 | 904 | 908 | 365,000 |
| 2006/08/15 | 898 | 910 | 894 | 905 | 697,000 |
| 2006/08/14 | 887 | 902 | 886 | 889 | 347,000 |
| 2006/08/11 | 899 | 899 | 872 | 880 | 741,000 |
| 2006/08/10 | 880 | 930 | 880 | 899 | 1,114,000 |
| 2006/08/09 | 861 | 878 | 848 | 878 | 391,000 |
| 2006/08/08 | 855 | 867 | 850 | 862 | 266,000 |
| 2006/08/07 | 853 | 864 | 849 | 863 | 505,000 |
| 2006/08/04 | 855 | 864 | 844 | 853 | 470,000 |
| 2006/08/03 | 855 | 867 | 850 | 854 | 313,000 |
| 2006/08/02 | 843 | 849 | 832 | 845 | 177,000 |
| 2006/08/01 | 815 | 845 | 805 | 845 | 321,000 |
| 2006/07/31 | 822 | 830 | 816 | 820 | 338,000 |
| 2006/07/28 | 785 | 810 | 779 | 806 | 462,000 |
| 2006/07/27 | 755 | 778 | 754 | 775 | 656,000 |
| 2006/07/26 | 762 | 762 | 741 | 750 | 277,000 |
| 2006/07/25 | 787 | 788 | 753 | 762 | 517,000 |
| 2006/07/24 | 731 | 743 | 724 | 737 | 285,000 |
| 2006/07/21 | 755 | 755 | 740 | 751 | 288,000 |
| 2006/07/20 | 769 | 780 | 751 | 775 | 433,000 |
| 2006/07/19 | 718 | 740 | 700 | 729 | 468,000 |
| 2006/07/18 | 780 | 783 | 722 | 722 | 735,000 |
| 2006/07/14 | 803 | 816 | 797 | 800 | 289,000 |
| 2006/07/13 | 808 | 826 | 808 | 819 | 243,000 |
| 2006/07/12 | 828 | 835 | 820 | 823 | 363,000 |
| 2006/07/11 | 834 | 836 | 811 | 820 | 255,000 |
| 2006/07/10 | 805 | 850 | 795 | 847 | 695,000 |
| 2006/07/07 | 839 | 839 | 816 | 819 | 357,000 |
| 2006/07/06 | 827 | 849 | 827 | 838 | 524,000 |
| 2006/07/05 | 819 | 841 | 819 | 837 | 452,000 |
| 2006/07/04 | 850 | 850 | 819 | 829 | 657,000 |
| 2006/07/03 | 830 | 846 | 824 | 840 | 933,000 |
| 2006/06/30 | 804 | 820 | 794 | 815 | 998,000 |
| 2006/06/29 | 751 | 760 | 751 | 754 | 216,000 |
| 2006/06/28 | 743 | 759 | 737 | 744 | 359,000 |
| 2006/06/27 | 749 | 766 | 744 | 754 | 408,000 |
| 2006/06/26 | 724 | 735 | 721 | 731 | 220,000 |
| 2006/06/23 | 719 | 720 | 707 | 716 | 262,000 |
| 2006/06/22 | 716 | 730 | 711 | 729 | 476,000 |
| 2006/06/21 | 718 | 728 | 688 | 701 | 1,038,000 |
| 2006/06/20 | 715 | 744 | 713 | 717 | 456,000 |
| 2006/06/19 | 757 | 765 | 723 | 733 | 741,000 |
| 2006/06/16 | 742 | 770 | 732 | 745 | 1,218,000 |
| 2006/06/15 | 703 | 715 | 676 | 692 | 764,000 |
| 2006/06/14 | 660 | 689 | 651 | 673 | 1,693,000 |
| 2006/06/13 | 719 | 723 | 680 | 680 | 591,000 |
| 2006/06/12 | 730 | 768 | 720 | 726 | 680,000 |
| 2006/06/09 | 730 | 777 | 680 | 734 | 1,154,000 |
| 2006/06/08 | 738 | 742 | 703 | 713 | 492,000 |
| 2006/06/07 | 783 | 791 | 756 | 758 | 489,000 |
| 2006/06/06 | 809 | 816 | 770 | 793 | 451,000 |
| 2006/06/05 | 838 | 846 | 805 | 819 | 505,000 |
| 2006/06/02 | 830 | 840 | 771 | 836 | 678,000 |
| 2006/06/01 | 861 | 868 | 805 | 820 | 461,000 |
| 2006/05/31 | 872 | 877 | 855 | 860 | 344,000 |
| 2006/05/30 | 875 | 880 | 868 | 874 | 179,000 |
| 2006/05/29 | 873 | 888 | 873 | 875 | 254,000 |
| 2006/05/26 | 859 | 873 | 859 | 866 | 209,000 |
| 2006/05/25 | 859 | 866 | 846 | 858 | 377,000 |
| 2006/05/24 | 851 | 872 | 832 | 849 | 478,000 |
| 2006/05/23 | 849 | 850 | 805 | 826 | 335,000 |
| 2006/05/22 | 890 | 900 | 855 | 860 | 520,000 |
| 2006/05/19 | 858 | 875 | 849 | 873 | 588,000 |
| 2006/05/18 | 880 | 881 | 850 | 866 | 563,000 |
| 2006/05/17 | 900 | 916 | 870 | 898 | 1,045,000 |
| 2006/05/16 | 983 | 983 | 893 | 900 | 1,289,000 |
| 2006/05/15 | 1,001 | 1,006 | 985 | 993 | 392,000 |
| 2006/05/12 | 977 | 1,009 | 968 | 1,007 | 481,000 |
| 2006/05/11 | 1,000 | 1,013 | 993 | 1,007 | 358,000 |
| 2006/05/10 | 1,003 | 1,016 | 993 | 1,003 | 759,000 |
| 2006/05/09 | 982 | 1,026 | 971 | 1,020 | 1,085,000 |
| 2006/05/08 | 980 | 980 | 969 | 978 | 291,000 |
| 2006/05/02 | 947 | 959 | 939 | 958 | 209,000 |
| 2006/05/01 | 960 | 960 | 940 | 947 | 160,000 |
| 2006/04/28 | 958 | 958 | 938 | 950 | 182,000 |
| 2006/04/27 | 946 | 971 | 946 | 958 | 185,000 |
| 2006/04/26 | 953 | 958 | 942 | 945 | 204,000 |
| 2006/04/25 | 941 | 960 | 935 | 960 | 241,000 |
| 2006/04/24 | 970 | 972 | 949 | 960 | 423,000 |
| 2006/04/21 | 982 | 992 | 966 | 975 | 444,000 |
| 2006/04/20 | 1,001 | 1,008 | 971 | 1,000 | 872,000 |
| 2006/04/19 | 1,000 | 1,030 | 994 | 1,011 | 955,000 |
| 2006/04/18 | 925 | 984 | 925 | 980 | 581,000 |
| 2006/04/17 | 951 | 967 | 929 | 933 | 249,000 |
| 2006/04/14 | 976 | 976 | 952 | 957 | 118,000 |
| 2006/04/13 | 978 | 979 | 955 | 967 | 129,000 |
| 2006/04/12 | 999 | 999 | 959 | 968 | 472,000 |
| 2006/04/11 | 982 | 998 | 972 | 998 | 367,000 |
| 2006/04/10 | 980 | 992 | 966 | 992 | 270,000 |
| 2006/04/07 | 975 | 989 | 965 | 980 | 389,000 |
| 2006/04/06 | 950 | 991 | 943 | 981 | 557,000 |
| 2006/04/05 | 980 | 997 | 950 | 957 | 406,000 |
| 2006/04/04 | 1,010 | 1,010 | 962 | 977 | 543,000 |
| 2006/04/03 | 984 | 1,016 | 981 | 1,004 | 569,000 |
| 2006/03/31 | 942 | 987 | 942 | 975 | 705,000 |
| 2006/03/30 | 952 | 956 | 934 | 943 | 400,000 |
| 2006/03/29 | 964 | 964 | 940 | 952 | 454,000 |
| 2006/03/28 | 931 | 963 | 931 | 961 | 316,000 |
| 2006/03/27 | 924 | 947 | 922 | 944 | 474,000 |
| 2006/03/24 | 911 | 927 | 900 | 904 | 328,000 |
| 2006/03/23 | 924 | 937 | 887 | 910 | 934,000 |
| 2006/03/22 | 849 | 898 | 840 | 894 | 933,000 |
| 2006/03/20 | 821 | 837 | 820 | 830 | 161,000 |
| 2006/03/17 | 825 | 834 | 815 | 822 | 218,000 |
| 2006/03/16 | 844 | 849 | 814 | 829 | 386,000 |
| 2006/03/15 | 853 | 864 | 851 | 851 | 198,000 |
| 2006/03/14 | 875 | 877 | 848 | 856 | 172,000 |
| 2006/03/13 | 867 | 876 | 856 | 867 | 272,000 |
| 2006/03/10 | 817 | 855 | 816 | 840 | 474,000 |
| 2006/03/09 | 801 | 833 | 801 | 815 | 318,000 |
| 2006/03/08 | 811 | 825 | 795 | 810 | 302,000 |
| 2006/03/07 | 817 | 835 | 806 | 819 | 308,000 |
| 2006/03/06 | 825 | 839 | 806 | 827 | 327,000 |
| 2006/03/03 | 824 | 855 | 819 | 833 | 500,000 |
| 2006/03/02 | 849 | 875 | 832 | 844 | 926,000 |
| 2006/03/01 | 852 | 859 | 838 | 848 | 330,000 |
| 2006/02/28 | 846 | 887 | 846 | 868 | 788,000 |
| 2006/02/27 | 880 | 884 | 844 | 845 | 704,000 |
| 2006/02/24 | 880 | 882 | 863 | 882 | 361,000 |
| 2006/02/23 | 892 | 896 | 865 | 886 | 569,000 |
| 2006/02/22 | 813 | 860 | 803 | 852 | 651,000 |
| 2006/02/21 | 766 | 830 | 766 | 803 | 831,000 |
| 2006/02/20 | 771 | 800 | 753 | 776 | 1,013,000 |
| 2006/02/17 | 862 | 872 | 813 | 821 | 502,000 |
| 2006/02/16 | 863 | 875 | 851 | 859 | 403,000 |
| 2006/02/15 | 920 | 920 | 878 | 883 | 650,000 |
| 2006/02/14 | 855 | 910 | 833 | 909 | 869,000 |
| 2006/02/13 | 941 | 951 | 868 | 880 | 840,000 |
| 2006/02/10 | 1,006 | 1,013 | 948 | 961 | 710,000 |
| 2006/02/09 | 1,024 | 1,035 | 971 | 1,000 | 974,000 |
| 2006/02/08 | 1,029 | 1,052 | 992 | 999 | 1,261,000 |
| 2006/02/07 | 1,100 | 1,106 | 1,061 | 1,069 | 1,383,000 |
| 2006/02/06 | 1,134 | 1,149 | 1,073 | 1,120 | 2,644,000 |
| 2006/02/03 | 984 | 1,054 | 974 | 1,054 | 1,715,000 |
| 2006/02/02 | 936 | 968 | 931 | 954 | 669,000 |
| 2006/02/01 | 900 | 921 | 900 | 916 | 350,000 |
| 2006/01/31 | 890 | 909 | 889 | 898 | 239,000 |
| 2006/01/30 | 884 | 909 | 884 | 885 | 387,000 |
| 2006/01/27 | 886 | 889 | 872 | 879 | 165,000 |
| 2006/01/26 | 889 | 898 | 867 | 876 | 292,000 |
| 2006/01/25 | 858 | 889 | 847 | 879 | 387,000 |
| 2006/01/24 | 821 | 844 | 821 | 836 | 253,000 |
| 2006/01/23 | 819 | 857 | 813 | 814 | 286,000 |
| 2006/01/20 | 905 | 905 | 811 | 849 | 369,000 |
| 2006/01/19 | 810 | 888 | 810 | 865 | 660,000 |
| 2006/01/18 | 904 | 913 | 801 | 820 | 616,000 |
| 2006/01/17 | 914 | 945 | 900 | 901 | 844,000 |
| 2006/01/16 | 884 | 923 | 881 | 906 | 637,000 |
| 2006/01/13 | 888 | 893 | 881 | 881 | 476,000 |
| 2006/01/12 | 847 | 907 | 843 | 896 | 1,354,000 |
| 2006/01/11 | 840 | 855 | 834 | 845 | 1,087,000 |
| 2006/01/10 | 808 | 858 | 808 | 833 | 1,258,000 |
| 2006/01/06 | 804 | 806 | 795 | 802 | 469,000 |
| 2006/01/05 | 808 | 808 | 795 | 799 | 207,000 |
| 2006/01/04 | 796 | 806 | 796 | 801 | 165,000 |