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 |
|---|---|---|---|---|---|
| 2010/12/30 | 412 | 413 | 405 | 409 | 200,000 |
| 2010/12/29 | 404 | 414 | 404 | 411 | 521,000 |
| 2010/12/28 | 406 | 415 | 405 | 408 | 428,000 |
| 2010/12/27 | 418 | 420 | 404 | 410 | 1,003,000 |
| 2010/12/24 | 377 | 406 | 377 | 404 | 2,111,000 |
| 2010/12/22 | 371 | 378 | 369 | 375 | 301,000 |
| 2010/12/21 | 365 | 371 | 361 | 370 | 241,000 |
| 2010/12/20 | 371 | 372 | 359 | 364 | 236,000 |
| 2010/12/17 | 373 | 378 | 373 | 375 | 213,000 |
| 2010/12/16 | 376 | 376 | 366 | 373 | 173,000 |
| 2010/12/15 | 377 | 383 | 369 | 376 | 498,000 |
| 2010/12/14 | 365 | 381 | 365 | 377 | 711,000 |
| 2010/12/13 | 343 | 364 | 342 | 359 | 441,000 |
| 2010/12/10 | 351 | 351 | 340 | 344 | 336,000 |
| 2010/12/09 | 348 | 352 | 345 | 347 | 245,000 |
| 2010/12/08 | 341 | 350 | 341 | 349 | 437,000 |
| 2010/12/07 | 334 | 338 | 329 | 338 | 264,000 |
| 2010/12/06 | 323 | 336 | 323 | 333 | 392,000 |
| 2010/12/03 | 320 | 325 | 318 | 323 | 257,000 |
| 2010/12/02 | 320 | 320 | 316 | 318 | 258,000 |
| 2010/12/01 | 309 | 315 | 309 | 313 | 219,000 |
| 2010/11/30 | 315 | 318 | 308 | 308 | 243,000 |
| 2010/11/29 | 313 | 318 | 313 | 315 | 193,000 |
| 2010/11/26 | 312 | 314 | 311 | 312 | 159,000 |
| 2010/11/25 | 309 | 312 | 308 | 310 | 152,000 |
| 2010/11/24 | 306 | 311 | 303 | 308 | 216,000 |
| 2010/11/22 | 305 | 315 | 305 | 313 | 195,000 |
| 2010/11/19 | 311 | 312 | 302 | 303 | 250,000 |
| 2010/11/18 | 301 | 309 | 301 | 309 | 117,000 |
| 2010/11/17 | 302 | 303 | 301 | 301 | 116,000 |
| 2010/11/16 | 309 | 311 | 305 | 306 | 100,000 |
| 2010/11/15 | 311 | 311 | 306 | 307 | 146,000 |
| 2010/11/12 | 304 | 315 | 302 | 307 | 375,000 |
| 2010/11/11 | 303 | 306 | 302 | 304 | 231,000 |
| 2010/11/10 | 299 | 304 | 299 | 300 | 210,000 |
| 2010/11/09 | 300 | 303 | 299 | 299 | 165,000 |
| 2010/11/08 | 313 | 313 | 297 | 300 | 277,000 |
| 2010/11/05 | 318 | 319 | 304 | 306 | 363,000 |
| 2010/11/04 | 300 | 319 | 300 | 315 | 294,000 |
| 2010/11/02 | 301 | 301 | 296 | 296 | 152,000 |
| 2010/11/01 | 300 | 305 | 298 | 301 | 163,000 |
| 2010/10/29 | 304 | 308 | 301 | 303 | 126,000 |
| 2010/10/28 | 310 | 315 | 305 | 307 | 217,000 |
| 2010/10/27 | 317 | 320 | 314 | 314 | 146,000 |
| 2010/10/26 | 314 | 321 | 314 | 317 | 150,000 |
| 2010/10/25 | 320 | 320 | 314 | 317 | 168,000 |
| 2010/10/22 | 313 | 319 | 311 | 318 | 143,000 |
| 2010/10/21 | 312 | 317 | 311 | 314 | 126,000 |
| 2010/10/20 | 315 | 315 | 307 | 312 | 160,000 |
| 2010/10/19 | 320 | 327 | 320 | 320 | 171,000 |
| 2010/10/18 | 320 | 324 | 318 | 319 | 140,000 |
| 2010/10/15 | 325 | 325 | 316 | 320 | 275,000 |
| 2010/10/14 | 316 | 330 | 315 | 326 | 581,000 |
| 2010/10/13 | 315 | 315 | 311 | 313 | 200,000 |
| 2010/10/12 | 325 | 325 | 311 | 313 | 230,000 |
| 2010/10/08 | 317 | 321 | 317 | 320 | 212,000 |
| 2010/10/07 | 317 | 324 | 317 | 320 | 336,000 |
| 2010/10/06 | 300 | 330 | 300 | 320 | 676,000 |
| 2010/10/05 | 291 | 298 | 287 | 296 | 291,000 |
| 2010/10/04 | 298 | 305 | 293 | 294 | 179,000 |
| 2010/10/01 | 299 | 300 | 289 | 297 | 347,000 |
| 2010/09/30 | 296 | 302 | 295 | 298 | 530,000 |
| 2010/09/29 | 287 | 297 | 286 | 296 | 316,000 |
| 2010/09/28 | 286 | 288 | 283 | 285 | 109,000 |
| 2010/09/27 | 285 | 288 | 283 | 288 | 315,000 |
| 2010/09/24 | 283 | 283 | 281 | 281 | 271,000 |
| 2010/09/22 | 286 | 286 | 282 | 284 | 239,000 |
| 2010/09/21 | 285 | 285 | 281 | 282 | 152,000 |
| 2010/09/17 | 285 | 286 | 281 | 282 | 201,000 |
| 2010/09/16 | 287 | 288 | 283 | 285 | 73,000 |
| 2010/09/15 | 278 | 289 | 278 | 284 | 94,000 |
| 2010/09/14 | 284 | 284 | 281 | 281 | 80,000 |
| 2010/09/13 | 283 | 284 | 280 | 283 | 63,000 |
| 2010/09/10 | 279 | 284 | 279 | 279 | 227,000 |
| 2010/09/09 | 282 | 285 | 280 | 281 | 90,000 |
| 2010/09/08 | 283 | 284 | 278 | 281 | 135,000 |
| 2010/09/07 | 293 | 294 | 285 | 287 | 116,000 |
| 2010/09/06 | 282 | 292 | 281 | 292 | 162,000 |
| 2010/09/03 | 281 | 286 | 278 | 280 | 84,000 |
| 2010/09/02 | 279 | 281 | 278 | 279 | 49,000 |
| 2010/09/01 | 275 | 278 | 270 | 277 | 161,000 |
| 2010/08/31 | 281 | 281 | 273 | 273 | 114,000 |
| 2010/08/30 | 286 | 292 | 284 | 286 | 91,000 |
| 2010/08/27 | 276 | 282 | 276 | 281 | 113,000 |
| 2010/08/26 | 283 | 284 | 276 | 279 | 118,000 |
| 2010/08/25 | 283 | 283 | 279 | 281 | 178,000 |
| 2010/08/24 | 281 | 284 | 280 | 284 | 80,000 |
| 2010/08/23 | 284 | 286 | 282 | 282 | 64,000 |
| 2010/08/20 | 285 | 287 | 284 | 285 | 95,000 |
| 2010/08/19 | 288 | 289 | 286 | 287 | 99,000 |
| 2010/08/18 | 287 | 289 | 285 | 288 | 145,000 |
| 2010/08/17 | 286 | 287 | 284 | 284 | 89,000 |
| 2010/08/16 | 291 | 291 | 286 | 288 | 88,000 |
| 2010/08/13 | 287 | 292 | 285 | 291 | 91,000 |
| 2010/08/12 | 288 | 290 | 285 | 289 | 186,000 |
| 2010/08/11 | 301 | 305 | 296 | 296 | 156,000 |
| 2010/08/10 | 312 | 312 | 302 | 306 | 177,000 |
| 2010/08/09 | 313 | 318 | 305 | 312 | 211,000 |
| 2010/08/06 | 313 | 317 | 310 | 317 | 146,000 |
| 2010/08/05 | 308 | 314 | 306 | 314 | 184,000 |
| 2010/08/04 | 314 | 317 | 304 | 306 | 366,000 |
| 2010/08/03 | 307 | 317 | 307 | 314 | 307,000 |
| 2010/08/02 | 295 | 307 | 295 | 303 | 234,000 |
| 2010/07/30 | 303 | 311 | 293 | 296 | 247,000 |
| 2010/07/29 | 307 | 310 | 304 | 306 | 167,000 |
| 2010/07/28 | 302 | 310 | 301 | 310 | 178,000 |
| 2010/07/27 | 303 | 307 | 300 | 301 | 117,000 |
| 2010/07/26 | 300 | 304 | 296 | 303 | 258,000 |
| 2010/07/23 | 286 | 293 | 284 | 290 | 199,000 |
| 2010/07/22 | 288 | 288 | 282 | 282 | 130,000 |
| 2010/07/21 | 292 | 294 | 287 | 290 | 241,000 |
| 2010/07/20 | 294 | 298 | 290 | 291 | 357,000 |
| 2010/07/16 | 301 | 304 | 299 | 300 | 126,000 |
| 2010/07/15 | 307 | 313 | 304 | 304 | 238,000 |
| 2010/07/14 | 312 | 315 | 307 | 312 | 277,000 |
| 2010/07/13 | 311 | 314 | 301 | 310 | 123,000 |
| 2010/07/12 | 304 | 315 | 304 | 311 | 104,000 |
| 2010/07/09 | 312 | 313 | 305 | 306 | 197,000 |
| 2010/07/08 | 308 | 312 | 306 | 310 | 211,000 |
| 2010/07/07 | 301 | 307 | 299 | 300 | 245,000 |
| 2010/07/06 | 300 | 306 | 293 | 303 | 174,000 |
| 2010/07/05 | 299 | 303 | 299 | 302 | 114,000 |
| 2010/07/02 | 300 | 300 | 296 | 296 | 145,000 |
| 2010/07/01 | 302 | 305 | 300 | 303 | 209,000 |
| 2010/06/30 | 295 | 305 | 293 | 304 | 313,000 |
| 2010/06/29 | 302 | 309 | 298 | 299 | 234,000 |
| 2010/06/28 | 310 | 311 | 298 | 302 | 392,000 |
| 2010/06/25 | 324 | 324 | 314 | 316 | 299,000 |
| 2010/06/24 | 322 | 331 | 322 | 324 | 199,000 |
| 2010/06/23 | 324 | 325 | 321 | 321 | 150,000 |
| 2010/06/22 | 329 | 332 | 327 | 329 | 226,000 |
| 2010/06/21 | 324 | 329 | 324 | 328 | 234,000 |
| 2010/06/18 | 320 | 325 | 320 | 323 | 115,000 |
| 2010/06/17 | 325 | 325 | 320 | 320 | 119,000 |
| 2010/06/16 | 325 | 326 | 323 | 324 | 198,000 |
| 2010/06/15 | 328 | 330 | 320 | 322 | 387,000 |
| 2010/06/14 | 329 | 332 | 326 | 328 | 167,000 |
| 2010/06/11 | 334 | 336 | 324 | 324 | 221,000 |
| 2010/06/10 | 325 | 329 | 322 | 327 | 275,000 |
| 2010/06/09 | 332 | 338 | 325 | 325 | 255,000 |
| 2010/06/08 | 322 | 332 | 322 | 329 | 183,000 |
| 2010/06/07 | 330 | 332 | 327 | 329 | 228,000 |
| 2010/06/04 | 339 | 343 | 336 | 338 | 215,000 |
| 2010/06/03 | 336 | 342 | 336 | 338 | 205,000 |
| 2010/06/02 | 329 | 336 | 328 | 329 | 156,000 |
| 2010/06/01 | 340 | 343 | 334 | 336 | 168,000 |
| 2010/05/31 | 340 | 345 | 336 | 339 | 252,000 |
| 2010/05/28 | 336 | 341 | 333 | 336 | 258,000 |
| 2010/05/27 | 315 | 332 | 313 | 328 | 277,000 |
| 2010/05/26 | 322 | 324 | 315 | 318 | 286,000 |
| 2010/05/25 | 333 | 333 | 318 | 319 | 345,000 |
| 2010/05/24 | 333 | 343 | 321 | 332 | 463,000 |
| 2010/05/21 | 332 | 334 | 329 | 334 | 423,000 |
| 2010/05/20 | 350 | 350 | 342 | 343 | 206,000 |
| 2010/05/19 | 359 | 359 | 345 | 351 | 473,000 |
| 2010/05/18 | 377 | 381 | 357 | 360 | 432,000 |
| 2010/05/17 | 391 | 391 | 381 | 381 | 241,000 |
| 2010/05/14 | 393 | 398 | 391 | 397 | 207,000 |
| 2010/05/13 | 389 | 399 | 388 | 394 | 368,000 |
| 2010/05/12 | 388 | 390 | 381 | 384 | 406,000 |
| 2010/05/11 | 389 | 399 | 387 | 388 | 665,000 |
| 2010/05/10 | 385 | 387 | 378 | 381 | 741,000 |
| 2010/05/07 | 390 | 412 | 385 | 387 | 826,000 |
| 2010/05/06 | 412 | 412 | 402 | 402 | 219,000 |
| 2010/04/30 | 425 | 430 | 418 | 420 | 232,000 |
| 2010/04/28 | 426 | 426 | 420 | 422 | 144,000 |
| 2010/04/27 | 434 | 437 | 429 | 434 | 190,000 |
| 2010/04/26 | 431 | 443 | 430 | 439 | 244,000 |
| 2010/04/23 | 422 | 427 | 421 | 425 | 184,000 |
| 2010/04/22 | 428 | 431 | 418 | 422 | 141,000 |
| 2010/04/21 | 426 | 435 | 425 | 429 | 204,000 |
| 2010/04/20 | 426 | 428 | 420 | 422 | 97,000 |
| 2010/04/19 | 426 | 432 | 420 | 426 | 387,000 |
| 2010/04/16 | 442 | 442 | 424 | 432 | 234,000 |
| 2010/04/15 | 445 | 449 | 440 | 440 | 195,000 |
| 2010/04/14 | 443 | 448 | 440 | 447 | 368,000 |
| 2010/04/13 | 440 | 447 | 436 | 444 | 377,000 |
| 2010/04/12 | 425 | 441 | 425 | 440 | 458,000 |
| 2010/04/09 | 418 | 423 | 416 | 422 | 160,000 |
| 2010/04/08 | 425 | 426 | 420 | 420 | 194,000 |
| 2010/04/07 | 429 | 430 | 420 | 427 | 235,000 |
| 2010/04/06 | 426 | 429 | 418 | 425 | 313,000 |
| 2010/04/05 | 433 | 435 | 423 | 426 | 297,000 |
| 2010/04/02 | 422 | 428 | 418 | 428 | 221,000 |
| 2010/04/01 | 413 | 415 | 411 | 414 | 261,000 |
| 2010/03/31 | 411 | 415 | 411 | 413 | 144,000 |
| 2010/03/30 | 412 | 416 | 409 | 414 | 291,000 |
| 2010/03/29 | 403 | 416 | 403 | 412 | 187,000 |
| 2010/03/26 | 402 | 409 | 399 | 408 | 241,000 |
| 2010/03/25 | 407 | 409 | 399 | 401 | 290,000 |
| 2010/03/24 | 408 | 408 | 404 | 406 | 169,000 |
| 2010/03/23 | 413 | 413 | 402 | 406 | 211,000 |
| 2010/03/19 | 411 | 414 | 409 | 412 | 152,000 |
| 2010/03/18 | 416 | 417 | 409 | 411 | 221,000 |
| 2010/03/17 | 401 | 413 | 400 | 412 | 387,000 |
| 2010/03/16 | 399 | 402 | 398 | 400 | 155,000 |
| 2010/03/15 | 400 | 401 | 396 | 398 | 217,000 |
| 2010/03/12 | 391 | 398 | 391 | 398 | 294,000 |
| 2010/03/11 | 394 | 396 | 390 | 392 | 203,000 |
| 2010/03/10 | 394 | 397 | 391 | 391 | 159,000 |
| 2010/03/09 | 403 | 403 | 392 | 392 | 199,000 |
| 2010/03/08 | 402 | 402 | 395 | 395 | 108,000 |
| 2010/03/05 | 399 | 400 | 390 | 395 | 171,000 |
| 2010/03/04 | 394 | 401 | 393 | 395 | 222,000 |
| 2010/03/03 | 393 | 396 | 392 | 394 | 125,000 |
| 2010/03/02 | 397 | 398 | 393 | 398 | 144,000 |
| 2010/03/01 | 388 | 400 | 388 | 400 | 356,000 |
| 2010/02/26 | 380 | 386 | 378 | 384 | 140,000 |
| 2010/02/25 | 387 | 390 | 378 | 380 | 168,000 |
| 2010/02/24 | 382 | 386 | 377 | 381 | 149,000 |
| 2010/02/23 | 392 | 392 | 383 | 386 | 116,000 |
| 2010/02/22 | 384 | 392 | 384 | 388 | 161,000 |
| 2010/02/19 | 396 | 396 | 381 | 381 | 148,000 |
| 2010/02/18 | 397 | 398 | 388 | 394 | 209,000 |
| 2010/02/17 | 393 | 395 | 391 | 392 | 249,000 |
| 2010/02/16 | 394 | 394 | 386 | 388 | 54,000 |
| 2010/02/15 | 399 | 399 | 387 | 389 | 110,000 |
| 2010/02/12 | 402 | 404 | 392 | 396 | 200,000 |
| 2010/02/10 | 399 | 403 | 395 | 396 | 191,000 |
| 2010/02/09 | 391 | 398 | 384 | 395 | 197,000 |
| 2010/02/08 | 387 | 392 | 382 | 388 | 474,000 |
| 2010/02/05 | 390 | 409 | 381 | 395 | 865,000 |
| 2010/02/04 | 403 | 403 | 387 | 394 | 117,000 |
| 2010/02/03 | 396 | 401 | 395 | 396 | 105,000 |
| 2010/02/02 | 391 | 397 | 391 | 395 | 110,000 |
| 2010/02/01 | 402 | 402 | 385 | 389 | 176,000 |
| 2010/01/29 | 402 | 402 | 392 | 401 | 152,000 |
| 2010/01/28 | 405 | 406 | 399 | 405 | 183,000 |
| 2010/01/27 | 409 | 416 | 405 | 407 | 198,000 |
| 2010/01/26 | 430 | 431 | 415 | 415 | 122,000 |
| 2010/01/25 | 426 | 430 | 423 | 426 | 144,000 |
| 2010/01/22 | 435 | 435 | 429 | 435 | 137,000 |
| 2010/01/21 | 430 | 439 | 429 | 436 | 179,000 |
| 2010/01/20 | 434 | 439 | 433 | 435 | 119,000 |
| 2010/01/19 | 434 | 437 | 432 | 434 | 84,000 |
| 2010/01/18 | 438 | 438 | 433 | 437 | 108,000 |
| 2010/01/15 | 443 | 443 | 435 | 439 | 252,000 |
| 2010/01/14 | 438 | 444 | 438 | 444 | 189,000 |
| 2010/01/13 | 449 | 449 | 436 | 437 | 208,000 |
| 2010/01/12 | 439 | 453 | 435 | 450 | 195,000 |
| 2010/01/08 | 440 | 446 | 437 | 442 | 220,000 |
| 2010/01/07 | 446 | 451 | 441 | 443 | 217,000 |
| 2010/01/06 | 444 | 445 | 434 | 445 | 98,000 |
| 2010/01/05 | 447 | 448 | 436 | 437 | 166,000 |
| 2010/01/04 | 439 | 444 | 435 | 439 | 89,000 |