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 |