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 |
|---|---|---|---|---|---|
| 2009/12/30 | 430 | 435 | 429 | 434 | 109,000 |
| 2009/12/29 | 435 | 438 | 432 | 435 | 139,000 |
| 2009/12/28 | 430 | 434 | 422 | 432 | 203,000 |
| 2009/12/25 | 444 | 445 | 431 | 431 | 262,000 |
| 2009/12/24 | 433 | 440 | 433 | 439 | 195,000 |
| 2009/12/22 | 425 | 435 | 423 | 428 | 271,000 |
| 2009/12/21 | 414 | 422 | 413 | 420 | 194,000 |
| 2009/12/18 | 405 | 418 | 400 | 415 | 315,000 |
| 2009/12/17 | 414 | 421 | 406 | 411 | 352,000 |
| 2009/12/16 | 404 | 416 | 404 | 409 | 305,000 |
| 2009/12/15 | 402 | 406 | 399 | 404 | 197,000 |
| 2009/12/14 | 409 | 409 | 400 | 407 | 184,000 |
| 2009/12/11 | 406 | 408 | 401 | 408 | 303,000 |
| 2009/12/10 | 410 | 418 | 400 | 405 | 341,000 |
| 2009/12/09 | 409 | 420 | 403 | 415 | 319,000 |
| 2009/12/08 | 411 | 424 | 405 | 420 | 341,000 |
| 2009/12/07 | 416 | 427 | 413 | 426 | 459,000 |
| 2009/12/04 | 407 | 413 | 399 | 408 | 365,000 |
| 2009/12/03 | 389 | 400 | 389 | 400 | 281,000 |
| 2009/12/02 | 385 | 389 | 378 | 379 | 215,000 |
| 2009/12/01 | 380 | 386 | 369 | 385 | 327,000 |
| 2009/11/30 | 380 | 389 | 378 | 380 | 332,000 |
| 2009/11/27 | 390 | 392 | 377 | 379 | 294,000 |
| 2009/11/26 | 382 | 401 | 379 | 400 | 550,000 |
| 2009/11/25 | 383 | 384 | 377 | 382 | 290,000 |
| 2009/11/24 | 397 | 400 | 384 | 386 | 324,000 |
| 2009/11/20 | 374 | 383 | 371 | 378 | 188,000 |
| 2009/11/19 | 381 | 381 | 369 | 379 | 234,000 |
| 2009/11/18 | 397 | 399 | 377 | 379 | 418,000 |
| 2009/11/17 | 394 | 403 | 388 | 391 | 368,000 |
| 2009/11/16 | 394 | 394 | 376 | 384 | 374,000 |
| 2009/11/13 | 407 | 409 | 392 | 394 | 628,000 |
| 2009/11/12 | 400 | 407 | 390 | 402 | 578,000 |
| 2009/11/11 | 408 | 408 | 394 | 400 | 349,000 |
| 2009/11/10 | 410 | 419 | 401 | 406 | 743,000 |
| 2009/11/09 | 446 | 447 | 399 | 408 | 1,962,000 |
| 2009/11/06 | 473 | 490 | 455 | 457 | 431,000 |
| 2009/11/05 | 500 | 502 | 466 | 471 | 591,000 |
| 2009/11/04 | 483 | 493 | 481 | 492 | 136,000 |
| 2009/11/02 | 485 | 485 | 474 | 483 | 176,000 |
| 2009/10/30 | 492 | 498 | 492 | 494 | 205,000 |
| 2009/10/29 | 485 | 493 | 480 | 481 | 389,000 |
| 2009/10/28 | 534 | 534 | 510 | 510 | 286,000 |
| 2009/10/27 | 540 | 540 | 520 | 534 | 275,000 |
| 2009/10/26 | 510 | 545 | 509 | 542 | 422,000 |
| 2009/10/23 | 519 | 525 | 511 | 515 | 266,000 |
| 2009/10/22 | 518 | 520 | 511 | 518 | 181,000 |
| 2009/10/21 | 528 | 531 | 520 | 526 | 150,000 |
| 2009/10/20 | 526 | 531 | 523 | 527 | 125,000 |
| 2009/10/19 | 512 | 525 | 495 | 522 | 225,000 |
| 2009/10/16 | 514 | 521 | 513 | 514 | 165,000 |
| 2009/10/15 | 525 | 533 | 516 | 520 | 201,000 |
| 2009/10/14 | 528 | 528 | 510 | 521 | 315,000 |
| 2009/10/13 | 530 | 533 | 523 | 527 | 270,000 |
| 2009/10/09 | 508 | 525 | 507 | 521 | 358,000 |
| 2009/10/08 | 499 | 511 | 490 | 501 | 266,000 |
| 2009/10/07 | 477 | 498 | 475 | 498 | 352,000 |
| 2009/10/06 | 484 | 486 | 462 | 467 | 494,000 |
| 2009/10/05 | 491 | 501 | 481 | 484 | 342,000 |
| 2009/10/02 | 480 | 495 | 476 | 494 | 378,000 |
| 2009/10/01 | 486 | 505 | 485 | 494 | 370,000 |
| 2009/09/30 | 491 | 496 | 474 | 482 | 310,000 |
| 2009/09/29 | 506 | 507 | 492 | 496 | 231,000 |
| 2009/09/28 | 511 | 512 | 493 | 498 | 323,000 |
| 2009/09/25 | 530 | 537 | 522 | 525 | 242,000 |
| 2009/09/24 | 560 | 563 | 541 | 543 | 331,000 |
| 2009/09/18 | 533 | 559 | 528 | 551 | 695,000 |
| 2009/09/17 | 517 | 533 | 511 | 533 | 519,000 |
| 2009/09/16 | 506 | 515 | 504 | 507 | 333,000 |
| 2009/09/15 | 516 | 517 | 501 | 506 | 290,000 |
| 2009/09/14 | 528 | 535 | 519 | 520 | 207,000 |
| 2009/09/11 | 529 | 538 | 520 | 538 | 560,000 |
| 2009/09/10 | 512 | 524 | 511 | 519 | 402,000 |
| 2009/09/09 | 498 | 524 | 498 | 505 | 500,000 |
| 2009/09/08 | 490 | 495 | 479 | 492 | 300,000 |
| 2009/09/07 | 461 | 495 | 461 | 492 | 485,000 |
| 2009/09/04 | 466 | 468 | 463 | 464 | 154,000 |
| 2009/09/03 | 454 | 466 | 452 | 465 | 234,000 |
| 2009/09/02 | 451 | 458 | 451 | 453 | 187,000 |
| 2009/09/01 | 451 | 466 | 450 | 462 | 175,000 |
| 2009/08/31 | 463 | 466 | 456 | 456 | 214,000 |
| 2009/08/28 | 460 | 467 | 457 | 462 | 188,000 |
| 2009/08/27 | 460 | 465 | 455 | 458 | 166,000 |
| 2009/08/26 | 456 | 469 | 454 | 465 | 341,000 |
| 2009/08/25 | 456 | 459 | 453 | 453 | 201,000 |
| 2009/08/24 | 455 | 456 | 452 | 455 | 210,000 |
| 2009/08/21 | 444 | 449 | 430 | 440 | 135,000 |
| 2009/08/20 | 442 | 452 | 438 | 449 | 186,000 |
| 2009/08/19 | 443 | 457 | 439 | 441 | 128,000 |
| 2009/08/18 | 447 | 450 | 438 | 448 | 169,000 |
| 2009/08/17 | 451 | 457 | 448 | 452 | 185,000 |
| 2009/08/14 | 445 | 457 | 445 | 456 | 257,000 |
| 2009/08/13 | 444 | 448 | 440 | 446 | 127,000 |
| 2009/08/12 | 440 | 448 | 438 | 441 | 174,000 |
| 2009/08/11 | 439 | 442 | 435 | 441 | 201,000 |
| 2009/08/10 | 441 | 442 | 432 | 438 | 145,000 |
| 2009/08/07 | 433 | 435 | 421 | 432 | 218,000 |
| 2009/08/06 | 430 | 442 | 430 | 438 | 356,000 |
| 2009/08/05 | 439 | 439 | 428 | 431 | 231,000 |
| 2009/08/04 | 425 | 440 | 417 | 436 | 330,000 |
| 2009/08/03 | 415 | 421 | 413 | 420 | 155,000 |
| 2009/07/31 | 411 | 413 | 404 | 413 | 127,000 |
| 2009/07/30 | 411 | 415 | 404 | 410 | 158,000 |
| 2009/07/29 | 412 | 415 | 407 | 414 | 107,000 |
| 2009/07/28 | 414 | 417 | 405 | 417 | 111,000 |
| 2009/07/27 | 421 | 421 | 416 | 419 | 276,000 |
| 2009/07/24 | 406 | 413 | 397 | 411 | 205,000 |
| 2009/07/23 | 408 | 408 | 401 | 402 | 179,000 |
| 2009/07/22 | 412 | 412 | 401 | 403 | 237,000 |
| 2009/07/21 | 380 | 410 | 380 | 407 | 451,000 |
| 2009/07/17 | 372 | 376 | 369 | 373 | 146,000 |
| 2009/07/16 | 373 | 379 | 369 | 373 | 145,000 |
| 2009/07/15 | 370 | 380 | 365 | 368 | 157,000 |
| 2009/07/14 | 368 | 374 | 362 | 370 | 239,000 |
| 2009/07/13 | 372 | 373 | 350 | 355 | 289,000 |
| 2009/07/10 | 383 | 388 | 366 | 370 | 245,000 |
| 2009/07/09 | 368 | 386 | 364 | 373 | 288,000 |
| 2009/07/08 | 382 | 383 | 372 | 373 | 249,000 |
| 2009/07/07 | 397 | 399 | 388 | 391 | 275,000 |
| 2009/07/06 | 402 | 403 | 393 | 396 | 114,000 |
| 2009/07/03 | 405 | 410 | 401 | 407 | 211,000 |
| 2009/07/02 | 411 | 415 | 405 | 412 | 221,000 |
| 2009/07/01 | 402 | 412 | 402 | 408 | 131,000 |
| 2009/06/30 | 403 | 416 | 403 | 412 | 188,000 |
| 2009/06/29 | 413 | 416 | 398 | 403 | 135,000 |
| 2009/06/26 | 417 | 424 | 407 | 417 | 280,000 |
| 2009/06/25 | 395 | 417 | 393 | 411 | 465,000 |
| 2009/06/24 | 404 | 408 | 392 | 393 | 468,000 |
| 2009/06/23 | 406 | 412 | 404 | 404 | 315,000 |
| 2009/06/22 | 420 | 429 | 404 | 421 | 352,000 |
| 2009/06/19 | 431 | 442 | 422 | 424 | 443,000 |
| 2009/06/18 | 442 | 448 | 419 | 424 | 579,000 |
| 2009/06/17 | 420 | 432 | 420 | 427 | 196,000 |
| 2009/06/16 | 439 | 440 | 422 | 424 | 272,000 |
| 2009/06/15 | 445 | 453 | 444 | 449 | 178,000 |
| 2009/06/12 | 434 | 447 | 432 | 444 | 545,000 |
| 2009/06/11 | 441 | 442 | 426 | 429 | 341,000 |
| 2009/06/10 | 421 | 443 | 421 | 432 | 664,000 |
| 2009/06/09 | 439 | 447 | 417 | 420 | 470,000 |
| 2009/06/08 | 452 | 456 | 442 | 442 | 293,000 |
| 2009/06/05 | 448 | 455 | 446 | 448 | 318,000 |
| 2009/06/04 | 446 | 453 | 446 | 448 | 243,000 |
| 2009/06/03 | 441 | 455 | 441 | 451 | 247,000 |
| 2009/06/02 | 455 | 457 | 446 | 446 | 347,000 |
| 2009/06/01 | 438 | 449 | 434 | 446 | 454,000 |
| 2009/05/29 | 430 | 434 | 419 | 433 | 484,000 |
| 2009/05/28 | 408 | 436 | 407 | 429 | 612,000 |
| 2009/05/27 | 421 | 431 | 409 | 411 | 620,000 |
| 2009/05/26 | 408 | 418 | 401 | 415 | 362,000 |
| 2009/05/25 | 398 | 407 | 398 | 404 | 505,000 |
| 2009/05/22 | 382 | 395 | 378 | 393 | 482,000 |
| 2009/05/21 | 378 | 386 | 373 | 383 | 463,000 |
| 2009/05/20 | 370 | 380 | 369 | 380 | 315,000 |
| 2009/05/19 | 364 | 368 | 360 | 368 | 218,000 |
| 2009/05/18 | 367 | 368 | 352 | 353 | 284,000 |
| 2009/05/15 | 356 | 370 | 355 | 367 | 495,000 |
| 2009/05/14 | 346 | 350 | 340 | 341 | 301,000 |
| 2009/05/13 | 352 | 364 | 351 | 355 | 238,000 |
| 2009/05/12 | 344 | 355 | 344 | 353 | 189,000 |
| 2009/05/11 | 355 | 357 | 349 | 352 | 214,000 |
| 2009/05/08 | 350 | 356 | 347 | 350 | 163,000 |
| 2009/05/07 | 354 | 358 | 350 | 357 | 303,000 |
| 2009/05/01 | 330 | 340 | 330 | 339 | 90,000 |
| 2009/04/30 | 334 | 344 | 332 | 335 | 257,000 |
| 2009/04/28 | 342 | 351 | 334 | 335 | 228,000 |
| 2009/04/27 | 349 | 355 | 340 | 346 | 152,000 |
| 2009/04/24 | 353 | 361 | 343 | 349 | 400,000 |
| 2009/04/23 | 340 | 360 | 337 | 357 | 714,000 |
| 2009/04/22 | 342 | 347 | 332 | 340 | 317,000 |
| 2009/04/21 | 330 | 338 | 322 | 337 | 282,000 |
| 2009/04/20 | 330 | 342 | 326 | 339 | 414,000 |
| 2009/04/17 | 333 | 338 | 322 | 327 | 308,000 |
| 2009/04/16 | 316 | 343 | 316 | 328 | 752,000 |
| 2009/04/15 | 313 | 316 | 304 | 308 | 270,000 |
| 2009/04/14 | 304 | 312 | 300 | 312 | 215,000 |
| 2009/04/13 | 293 | 303 | 293 | 301 | 167,000 |
| 2009/04/10 | 293 | 296 | 288 | 289 | 199,000 |
| 2009/04/09 | 285 | 292 | 285 | 287 | 168,000 |
| 2009/04/08 | 290 | 290 | 281 | 283 | 91,000 |
| 2009/04/07 | 295 | 296 | 290 | 291 | 106,000 |
| 2009/04/06 | 294 | 298 | 292 | 295 | 163,000 |
| 2009/04/03 | 297 | 298 | 289 | 294 | 166,000 |
| 2009/04/02 | 289 | 293 | 285 | 293 | 239,000 |
| 2009/04/01 | 276 | 284 | 274 | 280 | 126,000 |
| 2009/03/31 | 272 | 283 | 269 | 272 | 281,000 |
| 2009/03/30 | 294 | 297 | 276 | 276 | 204,000 |
| 2009/03/27 | 303 | 306 | 293 | 293 | 377,000 |
| 2009/03/26 | 296 | 298 | 294 | 297 | 182,000 |
| 2009/03/25 | 299 | 299 | 291 | 296 | 371,000 |
| 2009/03/24 | 298 | 303 | 294 | 299 | 377,000 |
| 2009/03/23 | 284 | 293 | 282 | 293 | 291,000 |
| 2009/03/19 | 288 | 290 | 281 | 284 | 215,000 |
| 2009/03/18 | 292 | 293 | 286 | 290 | 164,000 |
| 2009/03/17 | 283 | 296 | 283 | 287 | 299,000 |
| 2009/03/16 | 277 | 284 | 273 | 279 | 416,000 |
| 2009/03/13 | 266 | 276 | 266 | 272 | 289,000 |
| 2009/03/12 | 283 | 284 | 264 | 266 | 463,000 |
| 2009/03/11 | 290 | 290 | 281 | 282 | 185,000 |
| 2009/03/10 | 287 | 289 | 281 | 283 | 134,000 |
| 2009/03/09 | 288 | 295 | 284 | 287 | 272,000 |
| 2009/03/06 | 296 | 301 | 293 | 293 | 163,000 |
| 2009/03/05 | 303 | 303 | 296 | 301 | 262,000 |
| 2009/03/04 | 280 | 293 | 278 | 293 | 275,000 |
| 2009/03/03 | 282 | 287 | 280 | 283 | 292,000 |
| 2009/03/02 | 295 | 300 | 292 | 294 | 236,000 |
| 2009/02/27 | 297 | 303 | 295 | 298 | 167,000 |
| 2009/02/26 | 293 | 307 | 290 | 304 | 373,000 |
| 2009/02/25 | 320 | 322 | 292 | 299 | 511,000 |
| 2009/02/24 | 310 | 320 | 308 | 315 | 203,000 |
| 2009/02/23 | 305 | 315 | 302 | 315 | 230,000 |
| 2009/02/20 | 320 | 320 | 307 | 313 | 375,000 |
| 2009/02/19 | 318 | 325 | 313 | 319 | 261,000 |
| 2009/02/18 | 323 | 325 | 318 | 320 | 429,000 |
| 2009/02/17 | 332 | 336 | 328 | 328 | 322,000 |
| 2009/02/16 | 342 | 345 | 336 | 337 | 310,000 |
| 2009/02/13 | 337 | 343 | 333 | 342 | 342,000 |
| 2009/02/12 | 336 | 343 | 331 | 336 | 303,000 |
| 2009/02/10 | 326 | 336 | 323 | 332 | 335,000 |
| 2009/02/09 | 342 | 344 | 322 | 323 | 501,000 |
| 2009/02/06 | 344 | 349 | 336 | 338 | 520,000 |
| 2009/02/05 | 345 | 352 | 337 | 338 | 624,000 |
| 2009/02/04 | 331 | 345 | 331 | 345 | 387,000 |
| 2009/02/03 | 332 | 339 | 325 | 327 | 285,000 |
| 2009/02/02 | 328 | 344 | 325 | 337 | 489,000 |
| 2009/01/30 | 337 | 339 | 317 | 323 | 731,000 |
| 2009/01/29 | 350 | 356 | 345 | 348 | 474,000 |
| 2009/01/28 | 335 | 346 | 326 | 341 | 631,000 |
| 2009/01/27 | 323 | 340 | 319 | 336 | 437,000 |
| 2009/01/26 | 321 | 324 | 316 | 317 | 304,000 |
| 2009/01/23 | 331 | 337 | 314 | 316 | 568,000 |
| 2009/01/22 | 335 | 340 | 320 | 337 | 617,000 |
| 2009/01/21 | 345 | 348 | 330 | 331 | 834,000 |
| 2009/01/20 | 336 | 350 | 334 | 350 | 515,000 |
| 2009/01/19 | 340 | 347 | 336 | 341 | 534,000 |
| 2009/01/16 | 330 | 335 | 325 | 332 | 289,000 |
| 2009/01/15 | 323 | 332 | 321 | 325 | 474,000 |
| 2009/01/14 | 329 | 343 | 324 | 333 | 498,000 |
| 2009/01/13 | 328 | 341 | 320 | 325 | 553,000 |
| 2009/01/09 | 323 | 337 | 313 | 337 | 577,000 |
| 2009/01/08 | 325 | 340 | 316 | 319 | 786,000 |
| 2009/01/07 | 360 | 365 | 338 | 339 | 1,541,000 |
| 2009/01/06 | 308 | 324 | 299 | 317 | 957,000 |
| 2009/01/05 | 299 | 309 | 294 | 308 | 405,000 |