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
2007/12/28 778 785 769 770 229,000
2007/12/27 780 784 774 776 96,000
2007/12/26 780 788 770 779 324,000
2007/12/25 796 798 767 772 391,000
2007/12/21 762 770 754 766 248,000
2007/12/20 774 780 754 755 217,000
2007/12/19 771 791 768 768 271,000
2007/12/18 774 781 752 770 304,000
2007/12/17 789 794 773 774 211,000
2007/12/14 800 809 788 788 397,000
2007/12/13 825 833 799 800 308,000
2007/12/12 816 819 806 818 291,000
2007/12/11 815 827 815 818 358,000
2007/12/10 826 826 807 814 338,000
2007/12/07 813 831 811 824 347,000
2007/12/06 800 805 792 803 345,000
2007/12/05 807 811 772 787 633,000
2007/12/04 820 828 796 797 377,000
2007/12/03 818 826 805 810 351,000
2007/11/30 775 841 772 811 925,000
2007/11/29 762 772 760 765 496,000
2007/11/28 775 790 749 752 585,000
2007/11/27 742 814 736 781 736,000
2007/11/26 772 776 744 752 809,000
2007/11/22 770 780 753 767 785,000
2007/11/21 826 830 792 798 616,000
2007/11/20 784 816 765 816 730,000
2007/11/19 851 853 812 814 506,000
2007/11/16 872 878 830 854 515,000
2007/11/15 878 887 867 883 482,000
2007/11/14 850 888 849 878 347,000
2007/11/13 863 872 842 843 394,000
2007/11/12 883 889 849 854 463,000
2007/11/09 882 903 874 888 637,000
2007/11/08 870 891 870 873 968,000
2007/11/07 899 909 868 870 584,000
2007/11/06 853 901 850 889 447,000
2007/11/05 890 890 861 864 307,000
2007/11/02 899 908 877 887 453,000
2007/11/01 883 919 883 908 494,000
2007/10/31 866 879 855 875 253,000
2007/10/30 875 876 855 865 449,000
2007/10/29 890 890 866 874 298,000
2007/10/26 880 885 865 880 208,000
2007/10/25 894 894 862 878 245,000
2007/10/24 897 906 881 885 281,000
2007/10/23 901 905 886 890 243,000
2007/10/22 887 908 887 898 189,000
2007/10/19 930 936 920 927 168,000
2007/10/18 925 938 924 929 618,000
2007/10/17 941 947 914 922 414,000
2007/10/16 963 972 955 955 183,000
2007/10/15 968 975 961 962 197,000
2007/10/12 955 967 952 958 377,000
2007/10/11 928 945 924 945 205,000
2007/10/10 917 932 917 927 173,000
2007/10/09 918 930 914 917 197,000
2007/10/05 910 928 908 915 225,000
2007/10/04 917 923 905 908 304,000
2007/10/03 927 927 915 927 224,000
2007/10/02 928 928 912 919 152,000
2007/10/01 925 926 903 912 197,000
2007/09/28 913 913 892 913 408,000
2007/09/27 916 916 907 912 424,000
2007/09/26 908 915 900 911 276,000
2007/09/25 916 921 904 918 320,000
2007/09/21 878 906 864 904 524,000
2007/09/20 880 880 863 878 355,000
2007/09/19 863 880 855 880 277,000
2007/09/18 845 851 838 843 244,000
2007/09/14 859 866 849 854 304,000
2007/09/13 877 877 850 859 264,000
2007/09/12 862 880 861 867 295,000
2007/09/11 855 869 838 861 454,000
2007/09/10 856 876 851 861 486,000
2007/09/07 882 893 877 887 363,000
2007/09/06 838 883 822 882 1,074,000
2007/09/05 884 891 854 857 344,000
2007/09/04 865 886 864 878 196,000
2007/09/03 875 894 866 875 216,000
2007/08/31 835 866 834 866 520,000
2007/08/30 848 862 839 845 299,000
2007/08/29 845 855 839 844 422,000
2007/08/28 869 882 863 870 235,000
2007/08/27 906 915 885 889 209,000
2007/08/24 885 896 872 893 403,000
2007/08/23 862 880 861 879 476,000
2007/08/22 862 870 851 859 333,000
2007/08/21 835 878 822 863 437,000
2007/08/20 859 863 834 842 534,000
2007/08/17 881 888 811 819 696,000
2007/08/16 919 926 875 911 596,000
2007/08/15 928 944 905 919 628,000
2007/08/14 907 936 907 929 423,000
2007/08/13 870 937 870 907 1,062,000
2007/08/10 863 873 822 850 1,279,000
2007/08/09 967 994 888 893 1,201,000
2007/08/08 996 1,000 974 977 596,000
2007/08/07 1,020 1,020 990 991 272,000
2007/08/06 1,007 1,024 995 1,011 211,000
2007/08/03 1,019 1,028 1,005 1,017 372,000
2007/08/02 1,020 1,020 989 1,004 268,000
2007/08/01 1,004 1,042 986 1,005 339,000
2007/07/31 1,035 1,049 1,018 1,024 189,000
2007/07/30 983 1,028 983 1,025 382,000
2007/07/27 1,008 1,014 994 1,003 510,000
2007/07/26 1,064 1,066 1,037 1,041 301,000
2007/07/25 1,065 1,067 1,054 1,062 340,000
2007/07/24 1,097 1,098 1,074 1,085 312,000
2007/07/23 1,099 1,103 1,091 1,097 254,000
2007/07/20 1,098 1,114 1,080 1,106 495,000
2007/07/19 1,090 1,099 1,087 1,096 363,000
2007/07/18 1,100 1,100 1,086 1,091 292,000
2007/07/17 1,099 1,099 1,088 1,093 279,000
2007/07/13 1,081 1,088 1,072 1,080 332,000
2007/07/12 1,081 1,092 1,076 1,080 207,000
2007/07/11 1,081 1,091 1,072 1,088 209,000
2007/07/10 1,099 1,099 1,077 1,090 243,000
2007/07/09 1,085 1,109 1,085 1,101 1,058,000
2007/07/06 1,060 1,087 1,050 1,081 752,000
2007/07/05 1,096 1,102 1,055 1,059 1,559,000
2007/07/04 1,024 1,090 1,021 1,083 1,198,000
2007/07/03 1,016 1,025 1,016 1,024 297,000
2007/07/02 1,006 1,025 1,003 1,024 386,000
2007/06/29 1,003 1,007 995 1,005 152,000
2007/06/28 998 1,001 985 1,001 209,000
2007/06/27 997 999 985 988 140,000
2007/06/26 1,006 1,006 987 1,000 161,000
2007/06/25 1,009 1,009 1,001 1,006 138,000
2007/06/22 1,000 1,014 998 1,012 350,000
2007/06/21 987 1,000 985 1,000 310,000
2007/06/20 989 994 984 987 264,000
2007/06/19 985 994 981 985 224,000
2007/06/18 989 989 978 984 227,000
2007/06/15 983 990 983 988 173,000
2007/06/14 973 980 971 975 278,000
2007/06/13 979 984 962 966 309,000
2007/06/12 995 1,009 994 997 203,000
2007/06/11 1,040 1,043 987 995 435,000
2007/06/08 1,030 1,040 1,010 1,036 641,000
2007/06/07 996 1,035 994 1,031 503,000
2007/06/06 1,004 1,012 1,000 1,007 290,000
2007/06/05 1,002 1,020 987 1,011 414,000
2007/06/04 995 1,005 983 1,002 376,000
2007/06/01 974 993 974 990 236,000
2007/05/31 958 985 958 975 419,000
2007/05/30 954 963 946 952 275,000
2007/05/29 959 964 951 959 401,000
2007/05/28 952 974 945 969 368,000
2007/05/25 963 963 940 956 545,000
2007/05/24 975 976 961 964 364,000
2007/05/23 980 981 969 975 257,000
2007/05/22 969 981 964 980 407,000
2007/05/21 949 974 947 968 208,000
2007/05/18 981 981 946 955 272,000
2007/05/17 959 987 959 982 402,000
2007/05/16 972 975 951 963 527,000
2007/05/15 1,002 1,006 973 994 684,000
2007/05/14 1,015 1,026 1,010 1,014 508,000
2007/05/11 1,012 1,026 1,007 1,013 365,000
2007/05/10 1,043 1,053 1,029 1,032 423,000
2007/05/09 1,024 1,033 1,013 1,032 406,000
2007/05/08 1,031 1,042 1,030 1,041 329,000
2007/05/07 1,020 1,029 1,015 1,024 420,000
2007/05/02 1,000 1,005 987 1,001 260,000
2007/05/01 1,004 1,006 998 1,004 185,000
2007/04/27 986 1,007 986 1,005 320,000
2007/04/26 991 996 984 995 184,000
2007/04/25 987 992 982 990 238,000
2007/04/24 987 997 977 995 199,000
2007/04/23 990 998 986 989 255,000
2007/04/20 984 988 976 983 139,000
2007/04/19 1,003 1,005 972 985 230,000
2007/04/18 992 1,009 986 1,007 541,000
2007/04/17 970 995 969 991 544,000
2007/04/16 976 979 967 969 233,000
2007/04/13 981 981 966 966 228,000
2007/04/12 974 980 967 978 280,000
2007/04/11 962 973 953 971 416,000
2007/04/10 949 975 949 971 484,000
2007/04/09 937 949 937 949 210,000
2007/04/06 934 958 926 932 283,000
2007/04/05 944 947 935 940 401,000
2007/04/04 958 962 950 954 459,000
2007/04/03 941 964 941 959 349,000
2007/04/02 975 977 938 938 505,000
2007/03/30 984 987 971 978 311,000
2007/03/29 987 990 975 988 364,000
2007/03/28 994 1,005 993 994 313,000
2007/03/27 1,006 1,008 990 1,002 168,000
2007/03/26 1,001 1,001 990 998 179,000
2007/03/23 997 1,001 980 1,001 671,000
2007/03/22 999 1,005 995 1,001 404,000
2007/03/20 992 1,005 985 989 413,000
2007/03/19 993 1,005 982 989 482,000
2007/03/16 995 1,008 985 992 375,000
2007/03/15 985 1,003 985 999 343,000
2007/03/14 983 990 979 981 511,000
2007/03/13 1,031 1,031 1,008 1,008 272,000
2007/03/12 1,026 1,044 1,021 1,031 519,000
2007/03/09 1,039 1,039 1,005 1,019 468,000
2007/03/08 980 1,019 980 1,018 653,000
2007/03/07 998 1,004 980 985 684,000
2007/03/06 941 986 941 973 475,000
2007/03/05 984 992 930 935 732,000
2007/03/02 981 1,003 966 994 552,000
2007/03/01 1,004 1,023 971 991 942,000
2007/02/28 953 1,015 953 999 721,000
2007/02/27 1,098 1,109 1,037 1,053 1,394,000
2007/02/26 1,083 1,099 1,070 1,088 1,386,000
2007/02/23 1,022 1,022 1,002 1,013 836,000
2007/02/22 990 1,024 988 1,002 1,313,000
2007/02/21 964 967 952 960 317,000
2007/02/20 969 972 956 964 379,000
2007/02/19 967 975 960 967 305,000
2007/02/16 965 980 960 977 461,000
2007/02/15 990 1,000 971 980 506,000
2007/02/14 952 988 952 985 892,000
2007/02/13 969 969 946 951 555,000
2007/02/09 954 980 946 959 1,011,000
2007/02/08 956 958 944 947 469,000
2007/02/07 948 956 940 947 275,000
2007/02/06 939 948 936 946 290,000
2007/02/05 938 940 933 939 338,000
2007/02/02 935 938 925 931 247,000
2007/02/01 931 934 917 934 155,000
2007/01/31 935 936 921 928 205,000
2007/01/30 934 937 924 926 224,000
2007/01/29 924 936 920 932 209,000
2007/01/26 916 926 915 925 123,000
2007/01/25 935 936 923 926 351,000
2007/01/24 926 934 921 929 442,000
2007/01/23 910 922 902 921 315,000
2007/01/22 907 910 904 909 187,000
2007/01/19 904 907 896 904 144,000
2007/01/18 904 908 899 903 207,000
2007/01/17 900 906 892 903 118,000
2007/01/16 900 906 891 900 310,000
2007/01/15 882 898 882 896 182,000
2007/01/12 877 882 865 881 241,000
2007/01/11 873 878 870 874 214,000
2007/01/10 877 881 864 872 336,000
2007/01/09 862 878 862 876 192,000
2007/01/05 887 888 859 862 518,000
2007/01/04 915 915 895 897 105,000

このページの先頭へ