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 |
|---|---|---|---|---|---|
| 2008/12/30 | 269 | 274 | 268 | 274 | 60,000 |
| 2008/12/29 | 262 | 270 | 262 | 270 | 66,000 |
| 2008/12/26 | 256 | 265 | 256 | 265 | 48,000 |
| 2008/12/25 | 260 | 266 | 258 | 260 | 242,000 |
| 2008/12/24 | 257 | 257 | 246 | 249 | 235,000 |
| 2008/12/22 | 261 | 263 | 259 | 262 | 207,000 |
| 2008/12/19 | 269 | 270 | 264 | 265 | 202,000 |
| 2008/12/18 | 271 | 278 | 270 | 274 | 146,000 |
| 2008/12/17 | 278 | 279 | 269 | 272 | 243,000 |
| 2008/12/16 | 273 | 277 | 271 | 271 | 73,000 |
| 2008/12/15 | 270 | 284 | 270 | 278 | 230,000 |
| 2008/12/12 | 282 | 284 | 269 | 270 | 341,000 |
| 2008/12/11 | 269 | 285 | 269 | 284 | 222,000 |
| 2008/12/10 | 260 | 277 | 260 | 274 | 263,000 |
| 2008/12/09 | 265 | 272 | 261 | 264 | 238,000 |
| 2008/12/08 | 257 | 265 | 252 | 262 | 204,000 |
| 2008/12/05 | 262 | 262 | 256 | 257 | 211,000 |
| 2008/12/04 | 268 | 278 | 264 | 267 | 226,000 |
| 2008/12/03 | 277 | 277 | 264 | 266 | 156,000 |
| 2008/12/02 | 276 | 283 | 272 | 273 | 165,000 |
| 2008/12/01 | 292 | 292 | 285 | 286 | 81,000 |
| 2008/11/28 | 285 | 298 | 285 | 291 | 152,000 |
| 2008/11/27 | 283 | 292 | 282 | 285 | 196,000 |
| 2008/11/26 | 288 | 289 | 280 | 281 | 170,000 |
| 2008/11/25 | 297 | 298 | 286 | 298 | 159,000 |
| 2008/11/21 | 258 | 281 | 258 | 281 | 274,000 |
| 2008/11/20 | 275 | 275 | 264 | 265 | 203,000 |
| 2008/11/19 | 300 | 300 | 277 | 280 | 155,000 |
| 2008/11/18 | 283 | 299 | 283 | 297 | 130,000 |
| 2008/11/17 | 275 | 296 | 272 | 292 | 173,000 |
| 2008/11/14 | 300 | 300 | 280 | 284 | 150,000 |
| 2008/11/13 | 293 | 293 | 283 | 283 | 142,000 |
| 2008/11/12 | 291 | 303 | 290 | 298 | 134,000 |
| 2008/11/11 | 305 | 313 | 301 | 302 | 271,000 |
| 2008/11/10 | 298 | 309 | 298 | 304 | 235,000 |
| 2008/11/07 | 279 | 306 | 276 | 298 | 387,000 |
| 2008/11/06 | 281 | 299 | 276 | 299 | 327,000 |
| 2008/11/05 | 299 | 317 | 291 | 294 | 490,000 |
| 2008/11/04 | 258 | 277 | 255 | 277 | 322,000 |
| 2008/10/31 | 254 | 255 | 240 | 248 | 438,000 |
| 2008/10/30 | 240 | 250 | 238 | 249 | 258,000 |
| 2008/10/29 | 241 | 246 | 232 | 239 | 392,000 |
| 2008/10/28 | 201 | 220 | 199 | 219 | 341,000 |
| 2008/10/27 | 217 | 219 | 201 | 203 | 392,000 |
| 2008/10/24 | 229 | 232 | 211 | 212 | 212,000 |
| 2008/10/23 | 228 | 229 | 219 | 229 | 262,000 |
| 2008/10/22 | 236 | 244 | 231 | 233 | 271,000 |
| 2008/10/21 | 237 | 242 | 232 | 241 | 161,000 |
| 2008/10/20 | 223 | 238 | 222 | 228 | 326,000 |
| 2008/10/17 | 225 | 231 | 220 | 222 | 286,000 |
| 2008/10/16 | 215 | 226 | 215 | 223 | 463,000 |
| 2008/10/15 | 250 | 251 | 238 | 244 | 370,000 |
| 2008/10/14 | 260 | 261 | 240 | 250 | 345,000 |
| 2008/10/10 | 213 | 220 | 203 | 214 | 510,000 |
| 2008/10/09 | 209 | 227 | 209 | 217 | 416,000 |
| 2008/10/08 | 213 | 227 | 204 | 208 | 610,000 |
| 2008/10/07 | 207 | 227 | 207 | 224 | 583,000 |
| 2008/10/06 | 256 | 256 | 232 | 237 | 458,000 |
| 2008/10/03 | 266 | 272 | 261 | 263 | 385,000 |
| 2008/10/02 | 291 | 292 | 263 | 273 | 355,000 |
| 2008/10/01 | 293 | 298 | 291 | 293 | 143,000 |
| 2008/09/30 | 277 | 289 | 275 | 288 | 242,000 |
| 2008/09/29 | 307 | 310 | 296 | 297 | 122,000 |
| 2008/09/26 | 319 | 319 | 308 | 310 | 255,000 |
| 2008/09/25 | 315 | 318 | 315 | 318 | 106,000 |
| 2008/09/24 | 322 | 322 | 314 | 318 | 120,000 |
| 2008/09/22 | 322 | 322 | 312 | 317 | 251,000 |
| 2008/09/19 | 307 | 313 | 307 | 307 | 264,000 |
| 2008/09/18 | 300 | 302 | 291 | 300 | 680,000 |
| 2008/09/17 | 308 | 308 | 301 | 305 | 282,000 |
| 2008/09/16 | 309 | 310 | 297 | 298 | 415,000 |
| 2008/09/12 | 320 | 327 | 316 | 324 | 407,000 |
| 2008/09/11 | 323 | 327 | 310 | 314 | 744,000 |
| 2008/09/10 | 349 | 349 | 303 | 321 | 1,061,000 |
| 2008/09/09 | 369 | 369 | 350 | 352 | 273,000 |
| 2008/09/08 | 370 | 385 | 368 | 372 | 377,000 |
| 2008/09/05 | 360 | 370 | 360 | 368 | 283,000 |
| 2008/09/04 | 396 | 396 | 378 | 379 | 309,000 |
| 2008/09/03 | 395 | 400 | 393 | 396 | 260,000 |
| 2008/09/02 | 405 | 405 | 388 | 391 | 245,000 |
| 2008/09/01 | 403 | 411 | 399 | 410 | 325,000 |
| 2008/08/29 | 397 | 403 | 394 | 402 | 251,000 |
| 2008/08/28 | 391 | 392 | 383 | 387 | 144,000 |
| 2008/08/27 | 387 | 389 | 381 | 388 | 150,000 |
| 2008/08/26 | 368 | 383 | 365 | 383 | 188,000 |
| 2008/08/25 | 373 | 374 | 368 | 370 | 177,000 |
| 2008/08/22 | 373 | 374 | 363 | 364 | 255,000 |
| 2008/08/21 | 374 | 377 | 371 | 373 | 150,000 |
| 2008/08/20 | 369 | 374 | 364 | 374 | 297,000 |
| 2008/08/19 | 380 | 380 | 376 | 377 | 112,000 |
| 2008/08/18 | 387 | 396 | 386 | 386 | 152,000 |
| 2008/08/15 | 392 | 393 | 380 | 392 | 178,000 |
| 2008/08/14 | 389 | 396 | 389 | 392 | 179,000 |
| 2008/08/13 | 399 | 400 | 383 | 394 | 387,000 |
| 2008/08/12 | 379 | 406 | 379 | 394 | 643,000 |
| 2008/08/11 | 377 | 384 | 375 | 383 | 244,000 |
| 2008/08/08 | 372 | 379 | 367 | 375 | 248,000 |
| 2008/08/07 | 368 | 376 | 363 | 375 | 332,000 |
| 2008/08/06 | 368 | 374 | 365 | 369 | 270,000 |
| 2008/08/05 | 380 | 380 | 361 | 362 | 413,000 |
| 2008/08/04 | 390 | 395 | 383 | 383 | 276,000 |
| 2008/08/01 | 406 | 408 | 392 | 395 | 291,000 |
| 2008/07/31 | 419 | 420 | 403 | 406 | 274,000 |
| 2008/07/30 | 420 | 420 | 415 | 418 | 168,000 |
| 2008/07/29 | 408 | 415 | 406 | 413 | 296,000 |
| 2008/07/28 | 414 | 420 | 409 | 412 | 185,000 |
| 2008/07/25 | 424 | 424 | 413 | 416 | 404,000 |
| 2008/07/24 | 410 | 420 | 410 | 417 | 425,000 |
| 2008/07/23 | 396 | 409 | 396 | 405 | 280,000 |
| 2008/07/22 | 400 | 402 | 390 | 400 | 406,000 |
| 2008/07/18 | 414 | 414 | 400 | 401 | 226,000 |
| 2008/07/17 | 410 | 414 | 408 | 410 | 455,000 |
| 2008/07/16 | 404 | 409 | 402 | 408 | 252,000 |
| 2008/07/15 | 409 | 416 | 408 | 411 | 322,000 |
| 2008/07/14 | 420 | 420 | 409 | 412 | 530,000 |
| 2008/07/11 | 423 | 429 | 418 | 422 | 316,000 |
| 2008/07/10 | 413 | 433 | 408 | 427 | 501,000 |
| 2008/07/09 | 423 | 425 | 413 | 416 | 446,000 |
| 2008/07/08 | 425 | 428 | 412 | 413 | 310,000 |
| 2008/07/07 | 425 | 429 | 414 | 424 | 351,000 |
| 2008/07/04 | 435 | 436 | 420 | 425 | 576,000 |
| 2008/07/03 | 453 | 453 | 429 | 430 | 906,000 |
| 2008/07/02 | 463 | 463 | 449 | 453 | 350,000 |
| 2008/07/01 | 459 | 465 | 456 | 458 | 215,000 |
| 2008/06/30 | 466 | 473 | 461 | 464 | 324,000 |
| 2008/06/27 | 466 | 473 | 463 | 468 | 365,000 |
| 2008/06/26 | 488 | 488 | 469 | 486 | 587,000 |
| 2008/06/25 | 467 | 489 | 465 | 489 | 1,195,000 |
| 2008/06/24 | 455 | 458 | 450 | 457 | 376,000 |
| 2008/06/23 | 440 | 457 | 433 | 454 | 677,000 |
| 2008/06/20 | 458 | 463 | 443 | 447 | 499,000 |
| 2008/06/19 | 475 | 480 | 458 | 459 | 772,000 |
| 2008/06/18 | 468 | 479 | 468 | 470 | 432,000 |
| 2008/06/17 | 461 | 467 | 457 | 467 | 361,000 |
| 2008/06/16 | 463 | 468 | 454 | 458 | 376,000 |
| 2008/06/13 | 462 | 466 | 451 | 460 | 466,000 |
| 2008/06/12 | 458 | 467 | 451 | 465 | 577,000 |
| 2008/06/11 | 478 | 478 | 456 | 469 | 889,000 |
| 2008/06/10 | 498 | 498 | 475 | 479 | 650,000 |
| 2008/06/09 | 500 | 502 | 493 | 495 | 571,000 |
| 2008/06/06 | 520 | 525 | 505 | 505 | 376,000 |
| 2008/06/05 | 506 | 518 | 506 | 511 | 672,000 |
| 2008/06/04 | 510 | 512 | 503 | 506 | 569,000 |
| 2008/06/03 | 519 | 520 | 510 | 511 | 344,000 |
| 2008/06/02 | 531 | 532 | 519 | 520 | 568,000 |
| 2008/05/30 | 525 | 539 | 521 | 534 | 646,000 |
| 2008/05/29 | 504 | 514 | 503 | 510 | 525,000 |
| 2008/05/28 | 531 | 536 | 500 | 502 | 973,000 |
| 2008/05/27 | 536 | 539 | 526 | 531 | 466,000 |
| 2008/05/26 | 538 | 548 | 537 | 543 | 552,000 |
| 2008/05/23 | 554 | 556 | 533 | 536 | 833,000 |
| 2008/05/22 | 555 | 556 | 542 | 554 | 674,000 |
| 2008/05/21 | 571 | 578 | 562 | 567 | 597,000 |
| 2008/05/20 | 580 | 593 | 577 | 587 | 600,000 |
| 2008/05/19 | 556 | 573 | 553 | 569 | 580,000 |
| 2008/05/16 | 573 | 574 | 552 | 556 | 795,000 |
| 2008/05/15 | 590 | 605 | 570 | 572 | 652,000 |
| 2008/05/14 | 562 | 586 | 560 | 583 | 574,000 |
| 2008/05/13 | 565 | 566 | 554 | 557 | 340,000 |
| 2008/05/12 | 557 | 566 | 547 | 564 | 783,000 |
| 2008/05/09 | 625 | 625 | 549 | 553 | 1,720,000 |
| 2008/05/08 | 655 | 655 | 645 | 645 | 188,000 |
| 2008/05/07 | 654 | 662 | 649 | 655 | 234,000 |
| 2008/05/02 | 628 | 635 | 628 | 631 | 110,000 |
| 2008/05/01 | 634 | 639 | 624 | 624 | 155,000 |
| 2008/04/30 | 646 | 647 | 639 | 639 | 175,000 |
| 2008/04/28 | 640 | 653 | 639 | 645 | 115,000 |
| 2008/04/25 | 658 | 660 | 641 | 642 | 216,000 |
| 2008/04/24 | 658 | 669 | 655 | 656 | 156,000 |
| 2008/04/23 | 643 | 664 | 643 | 663 | 201,000 |
| 2008/04/22 | 658 | 658 | 648 | 653 | 117,000 |
| 2008/04/21 | 664 | 670 | 656 | 658 | 162,000 |
| 2008/04/18 | 642 | 659 | 642 | 657 | 185,000 |
| 2008/04/17 | 648 | 657 | 648 | 650 | 119,000 |
| 2008/04/16 | 644 | 654 | 638 | 641 | 234,000 |
| 2008/04/15 | 630 | 643 | 620 | 643 | 190,000 |
| 2008/04/14 | 641 | 643 | 628 | 629 | 148,000 |
| 2008/04/11 | 633 | 648 | 630 | 640 | 203,000 |
| 2008/04/10 | 642 | 643 | 625 | 627 | 332,000 |
| 2008/04/09 | 650 | 650 | 630 | 638 | 201,000 |
| 2008/04/08 | 646 | 650 | 636 | 640 | 298,000 |
| 2008/04/07 | 638 | 642 | 630 | 640 | 230,000 |
| 2008/04/04 | 653 | 654 | 626 | 633 | 312,000 |
| 2008/04/03 | 651 | 665 | 643 | 653 | 317,000 |
| 2008/04/02 | 650 | 669 | 649 | 652 | 240,000 |
| 2008/04/01 | 656 | 664 | 645 | 650 | 277,000 |
| 2008/03/31 | 685 | 685 | 651 | 657 | 422,000 |
| 2008/03/28 | 685 | 692 | 675 | 685 | 202,000 |
| 2008/03/27 | 679 | 682 | 668 | 675 | 228,000 |
| 2008/03/26 | 668 | 682 | 668 | 677 | 203,000 |
| 2008/03/25 | 669 | 690 | 667 | 671 | 424,000 |
| 2008/03/24 | 666 | 677 | 663 | 664 | 412,000 |
| 2008/03/21 | 666 | 684 | 660 | 666 | 547,000 |
| 2008/03/19 | 675 | 700 | 670 | 677 | 339,000 |
| 2008/03/18 | 665 | 669 | 635 | 655 | 311,000 |
| 2008/03/17 | 671 | 674 | 648 | 663 | 348,000 |
| 2008/03/14 | 710 | 710 | 674 | 685 | 772,000 |
| 2008/03/13 | 689 | 707 | 683 | 697 | 740,000 |
| 2008/03/12 | 706 | 706 | 682 | 684 | 440,000 |
| 2008/03/11 | 625 | 679 | 623 | 676 | 593,000 |
| 2008/03/10 | 683 | 683 | 632 | 637 | 677,000 |
| 2008/03/07 | 652 | 700 | 646 | 688 | 1,513,000 |
| 2008/03/06 | 656 | 661 | 647 | 651 | 745,000 |
| 2008/03/05 | 650 | 650 | 630 | 641 | 560,000 |
| 2008/03/04 | 662 | 664 | 641 | 650 | 652,000 |
| 2008/03/03 | 678 | 678 | 652 | 661 | 527,000 |
| 2008/02/29 | 681 | 697 | 671 | 697 | 511,000 |
| 2008/02/28 | 683 | 701 | 675 | 699 | 520,000 |
| 2008/02/27 | 693 | 698 | 677 | 683 | 462,000 |
| 2008/02/26 | 693 | 693 | 670 | 673 | 471,000 |
| 2008/02/25 | 710 | 716 | 672 | 683 | 1,275,000 |
| 2008/02/22 | 587 | 650 | 586 | 637 | 1,593,000 |
| 2008/02/21 | 556 | 590 | 556 | 588 | 646,000 |
| 2008/02/20 | 581 | 582 | 542 | 547 | 766,000 |
| 2008/02/19 | 564 | 581 | 564 | 574 | 580,000 |
| 2008/02/18 | 572 | 574 | 560 | 562 | 443,000 |
| 2008/02/15 | 557 | 571 | 547 | 570 | 780,000 |
| 2008/02/14 | 561 | 577 | 560 | 573 | 392,000 |
| 2008/02/13 | 541 | 562 | 541 | 546 | 579,000 |
| 2008/02/12 | 541 | 554 | 530 | 535 | 370,000 |
| 2008/02/08 | 545 | 561 | 530 | 531 | 498,000 |
| 2008/02/07 | 522 | 539 | 517 | 538 | 656,000 |
| 2008/02/06 | 561 | 561 | 521 | 521 | 485,000 |
| 2008/02/05 | 570 | 580 | 556 | 571 | 408,000 |
| 2008/02/04 | 575 | 588 | 565 | 571 | 325,000 |
| 2008/02/01 | 580 | 592 | 563 | 568 | 425,000 |
| 2008/01/31 | 572 | 590 | 558 | 586 | 364,000 |
| 2008/01/30 | 598 | 609 | 577 | 582 | 358,000 |
| 2008/01/29 | 577 | 592 | 574 | 592 | 422,000 |
| 2008/01/28 | 575 | 586 | 562 | 566 | 324,000 |
| 2008/01/25 | 570 | 586 | 564 | 578 | 584,000 |
| 2008/01/24 | 552 | 559 | 532 | 550 | 688,000 |
| 2008/01/23 | 534 | 545 | 524 | 531 | 511,000 |
| 2008/01/22 | 532 | 543 | 505 | 509 | 619,000 |
| 2008/01/21 | 560 | 569 | 550 | 550 | 453,000 |
| 2008/01/18 | 545 | 585 | 545 | 580 | 666,000 |
| 2008/01/17 | 579 | 603 | 553 | 568 | 788,000 |
| 2008/01/16 | 615 | 615 | 570 | 573 | 933,000 |
| 2008/01/15 | 647 | 658 | 620 | 625 | 530,000 |
| 2008/01/11 | 698 | 700 | 662 | 667 | 395,000 |
| 2008/01/10 | 721 | 721 | 692 | 695 | 400,000 |
| 2008/01/09 | 714 | 718 | 693 | 716 | 433,000 |
| 2008/01/08 | 712 | 722 | 700 | 709 | 367,000 |
| 2008/01/07 | 718 | 749 | 692 | 719 | 632,000 |
| 2008/01/04 | 746 | 751 | 723 | 728 | 206,000 |