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 |
---|---|---|---|---|---|
2012/12/28 | 372 | 380 | 370 | 380 | 76,000 |
2012/12/27 | 374 | 376 | 367 | 370 | 197,000 |
2012/12/26 | 369 | 375 | 369 | 373 | 105,000 |
2012/12/25 | 377 | 383 | 372 | 372 | 201,000 |
2012/12/21 | 369 | 371 | 365 | 371 | 129,000 |
2012/12/20 | 366 | 370 | 363 | 364 | 126,000 |
2012/12/19 | 360 | 366 | 357 | 366 | 111,000 |
2012/12/18 | 348 | 357 | 348 | 352 | 95,000 |
2012/12/17 | 347 | 351 | 347 | 349 | 81,000 |
2012/12/14 | 349 | 352 | 345 | 345 | 116,000 |
2012/12/13 | 349 | 352 | 347 | 349 | 102,000 |
2012/12/12 | 346 | 350 | 344 | 345 | 106,000 |
2012/12/11 | 345 | 349 | 344 | 344 | 49,000 |
2012/12/10 | 351 | 351 | 346 | 348 | 26,000 |
2012/12/07 | 342 | 350 | 342 | 347 | 45,000 |
2012/12/06 | 346 | 349 | 345 | 346 | 90,000 |
2012/12/05 | 339 | 343 | 337 | 342 | 64,000 |
2012/12/04 | 345 | 346 | 340 | 342 | 78,000 |
2012/12/03 | 341 | 341 | 335 | 341 | 45,000 |
2012/11/30 | 345 | 346 | 338 | 341 | 59,000 |
2012/11/29 | 336 | 346 | 336 | 344 | 55,000 |
2012/11/28 | 335 | 336 | 331 | 333 | 72,000 |
2012/11/27 | 340 | 349 | 334 | 336 | 108,000 |
2012/11/26 | 341 | 352 | 341 | 342 | 125,000 |
2012/11/22 | 340 | 340 | 335 | 340 | 111,000 |
2012/11/21 | 335 | 335 | 331 | 333 | 60,000 |
2012/11/20 | 330 | 333 | 329 | 332 | 50,000 |
2012/11/19 | 334 | 334 | 327 | 329 | 73,000 |
2012/11/16 | 326 | 332 | 326 | 332 | 70,000 |
2012/11/15 | 323 | 328 | 320 | 324 | 87,000 |
2012/11/14 | 318 | 325 | 318 | 322 | 50,000 |
2012/11/13 | 326 | 326 | 316 | 318 | 65,000 |
2012/11/12 | 333 | 333 | 325 | 326 | 30,000 |
2012/11/09 | 331 | 332 | 327 | 332 | 66,000 |
2012/11/08 | 334 | 336 | 332 | 335 | 178,000 |
2012/11/07 | 335 | 342 | 333 | 335 | 161,000 |
2012/11/06 | 326 | 337 | 326 | 335 | 146,000 |
2012/11/05 | 317 | 333 | 317 | 326 | 95,000 |
2012/11/02 | 319 | 327 | 318 | 319 | 79,000 |
2012/11/01 | 321 | 321 | 317 | 318 | 18,000 |
2012/10/31 | 314 | 324 | 314 | 321 | 62,000 |
2012/10/30 | 320 | 322 | 309 | 309 | 67,000 |
2012/10/29 | 313 | 323 | 313 | 320 | 37,000 |
2012/10/26 | 323 | 324 | 315 | 316 | 74,000 |
2012/10/25 | 319 | 320 | 316 | 320 | 76,000 |
2012/10/24 | 320 | 322 | 317 | 321 | 60,000 |
2012/10/23 | 325 | 326 | 318 | 325 | 61,000 |
2012/10/22 | 319 | 325 | 316 | 320 | 87,000 |
2012/10/19 | 312 | 323 | 312 | 321 | 96,000 |
2012/10/18 | 305 | 318 | 305 | 315 | 268,000 |
2012/10/17 | 312 | 312 | 300 | 301 | 196,000 |
2012/10/16 | 301 | 309 | 301 | 306 | 68,000 |
2012/10/15 | 298 | 301 | 298 | 300 | 70,000 |
2012/10/12 | 304 | 309 | 300 | 301 | 128,000 |
2012/10/11 | 304 | 307 | 304 | 304 | 23,000 |
2012/10/10 | 306 | 309 | 305 | 305 | 36,000 |
2012/10/09 | 313 | 318 | 307 | 307 | 57,000 |
2012/10/05 | 304 | 321 | 304 | 319 | 118,000 |
2012/10/04 | 303 | 305 | 302 | 303 | 73,000 |
2012/10/03 | 307 | 309 | 302 | 303 | 63,000 |
2012/10/02 | 308 | 311 | 306 | 309 | 40,000 |
2012/10/01 | 317 | 318 | 310 | 312 | 50,000 |
2012/09/28 | 324 | 331 | 320 | 322 | 56,000 |
2012/09/27 | 320 | 329 | 318 | 327 | 63,000 |
2012/09/26 | 326 | 328 | 323 | 325 | 34,000 |
2012/09/25 | 328 | 332 | 323 | 332 | 79,000 |
2012/09/24 | 325 | 328 | 322 | 328 | 47,000 |
2012/09/21 | 329 | 329 | 319 | 325 | 66,000 |
2012/09/20 | 337 | 337 | 324 | 327 | 74,000 |
2012/09/19 | 336 | 342 | 335 | 337 | 139,000 |
2012/09/18 | 331 | 339 | 330 | 339 | 160,000 |
2012/09/14 | 316 | 346 | 310 | 331 | 442,000 |
2012/09/13 | 304 | 308 | 304 | 308 | 40,000 |
2012/09/12 | 299 | 309 | 299 | 304 | 84,000 |
2012/09/11 | 296 | 298 | 296 | 298 | 40,000 |
2012/09/10 | 296 | 299 | 295 | 298 | 29,000 |
2012/09/07 | 297 | 300 | 294 | 295 | 64,000 |
2012/09/06 | 295 | 297 | 291 | 292 | 87,000 |
2012/09/05 | 294 | 294 | 291 | 291 | 37,000 |
2012/09/04 | 297 | 297 | 294 | 295 | 20,000 |
2012/09/03 | 293 | 299 | 290 | 293 | 73,000 |
2012/08/31 | 298 | 299 | 296 | 296 | 40,000 |
2012/08/30 | 304 | 305 | 296 | 301 | 71,000 |
2012/08/29 | 306 | 306 | 303 | 303 | 32,000 |
2012/08/28 | 315 | 315 | 306 | 306 | 46,000 |
2012/08/27 | 314 | 315 | 311 | 311 | 62,000 |
2012/08/24 | 311 | 315 | 309 | 313 | 100,000 |
2012/08/23 | 314 | 314 | 310 | 312 | 81,000 |
2012/08/22 | 319 | 319 | 313 | 314 | 68,000 |
2012/08/21 | 321 | 321 | 317 | 320 | 23,000 |
2012/08/20 | 321 | 323 | 316 | 321 | 83,000 |
2012/08/17 | 324 | 328 | 323 | 327 | 41,000 |
2012/08/16 | 316 | 323 | 316 | 323 | 46,000 |
2012/08/15 | 319 | 323 | 319 | 321 | 46,000 |
2012/08/14 | 321 | 325 | 315 | 317 | 115,000 |
2012/08/13 | 326 | 329 | 320 | 322 | 136,000 |
2012/08/10 | 320 | 327 | 318 | 327 | 40,000 |
2012/08/09 | 320 | 325 | 318 | 322 | 42,000 |
2012/08/08 | 329 | 331 | 321 | 323 | 99,000 |
2012/08/07 | 325 | 331 | 324 | 331 | 99,000 |
2012/08/06 | 312 | 335 | 312 | 331 | 294,000 |
2012/08/03 | 289 | 305 | 286 | 302 | 232,000 |
2012/08/02 | 291 | 293 | 290 | 290 | 43,000 |
2012/08/01 | 292 | 292 | 287 | 291 | 32,000 |
2012/07/31 | 294 | 294 | 288 | 290 | 68,000 |
2012/07/30 | 298 | 298 | 291 | 295 | 52,000 |
2012/07/27 | 293 | 294 | 288 | 291 | 92,000 |
2012/07/26 | 289 | 290 | 288 | 288 | 35,000 |
2012/07/25 | 296 | 296 | 288 | 289 | 177,000 |
2012/07/24 | 290 | 293 | 289 | 293 | 94,000 |
2012/07/23 | 294 | 294 | 285 | 285 | 109,000 |
2012/07/20 | 298 | 298 | 296 | 296 | 36,000 |
2012/07/19 | 298 | 301 | 297 | 298 | 51,000 |
2012/07/18 | 305 | 305 | 297 | 297 | 77,000 |
2012/07/17 | 304 | 308 | 303 | 303 | 54,000 |
2012/07/13 | 302 | 305 | 302 | 305 | 45,000 |
2012/07/12 | 311 | 311 | 301 | 301 | 57,000 |
2012/07/11 | 317 | 319 | 311 | 314 | 44,000 |
2012/07/10 | 318 | 323 | 316 | 316 | 55,000 |
2012/07/09 | 327 | 327 | 318 | 318 | 64,000 |
2012/07/06 | 320 | 326 | 320 | 323 | 57,000 |
2012/07/05 | 325 | 326 | 321 | 322 | 61,000 |
2012/07/04 | 320 | 328 | 320 | 325 | 79,000 |
2012/07/03 | 322 | 323 | 317 | 320 | 70,000 |
2012/07/02 | 323 | 326 | 322 | 322 | 67,000 |
2012/06/29 | 317 | 322 | 315 | 320 | 83,000 |
2012/06/28 | 318 | 321 | 317 | 318 | 69,000 |
2012/06/27 | 309 | 316 | 308 | 315 | 59,000 |
2012/06/26 | 305 | 310 | 304 | 308 | 78,000 |
2012/06/25 | 319 | 319 | 312 | 312 | 59,000 |
2012/06/22 | 310 | 318 | 310 | 317 | 65,000 |
2012/06/21 | 311 | 316 | 311 | 312 | 43,000 |
2012/06/20 | 308 | 314 | 307 | 314 | 55,000 |
2012/06/19 | 309 | 311 | 305 | 305 | 112,000 |
2012/06/18 | 301 | 309 | 301 | 308 | 114,000 |
2012/06/15 | 302 | 303 | 297 | 298 | 94,000 |
2012/06/14 | 300 | 302 | 297 | 302 | 69,000 |
2012/06/13 | 299 | 301 | 297 | 297 | 76,000 |
2012/06/12 | 298 | 300 | 295 | 300 | 62,000 |
2012/06/11 | 298 | 302 | 298 | 300 | 81,000 |
2012/06/08 | 304 | 304 | 292 | 295 | 144,000 |
2012/06/07 | 303 | 304 | 297 | 302 | 92,000 |
2012/06/06 | 296 | 298 | 290 | 298 | 179,000 |
2012/06/05 | 296 | 297 | 292 | 295 | 121,000 |
2012/06/04 | 300 | 309 | 293 | 293 | 176,000 |
2012/06/01 | 310 | 310 | 301 | 302 | 84,000 |
2012/05/31 | 309 | 310 | 304 | 310 | 188,000 |
2012/05/30 | 320 | 322 | 314 | 317 | 134,000 |
2012/05/29 | 308 | 324 | 308 | 324 | 198,000 |
2012/05/28 | 307 | 307 | 302 | 307 | 169,000 |
2012/05/25 | 310 | 312 | 303 | 304 | 153,000 |
2012/05/24 | 304 | 310 | 299 | 309 | 193,000 |
2012/05/23 | 308 | 308 | 301 | 303 | 112,000 |
2012/05/22 | 309 | 309 | 302 | 306 | 148,000 |
2012/05/21 | 302 | 308 | 301 | 303 | 101,000 |
2012/05/18 | 304 | 304 | 296 | 298 | 181,000 |
2012/05/17 | 305 | 310 | 303 | 308 | 138,000 |
2012/05/16 | 305 | 311 | 303 | 305 | 142,000 |
2012/05/15 | 300 | 304 | 295 | 302 | 208,000 |
2012/05/14 | 312 | 313 | 304 | 307 | 156,000 |
2012/05/11 | 324 | 326 | 310 | 311 | 100,000 |
2012/05/10 | 320 | 327 | 319 | 326 | 165,000 |
2012/05/09 | 330 | 331 | 321 | 322 | 174,000 |
2012/05/08 | 338 | 341 | 325 | 331 | 255,000 |
2012/05/07 | 338 | 348 | 334 | 334 | 277,000 |
2012/05/02 | 333 | 336 | 331 | 335 | 113,000 |
2012/05/01 | 337 | 340 | 329 | 330 | 133,000 |
2012/04/27 | 343 | 346 | 339 | 341 | 106,000 |
2012/04/26 | 354 | 354 | 343 | 344 | 90,000 |
2012/04/25 | 347 | 350 | 345 | 349 | 102,000 |
2012/04/24 | 346 | 348 | 344 | 346 | 68,000 |
2012/04/23 | 358 | 358 | 349 | 350 | 91,000 |
2012/04/20 | 353 | 357 | 350 | 355 | 83,000 |
2012/04/19 | 352 | 359 | 347 | 351 | 114,000 |
2012/04/18 | 354 | 359 | 352 | 358 | 92,000 |
2012/04/17 | 348 | 350 | 347 | 348 | 31,000 |
2012/04/16 | 358 | 362 | 348 | 348 | 81,000 |
2012/04/13 | 366 | 366 | 361 | 363 | 76,000 |
2012/04/12 | 349 | 364 | 348 | 360 | 144,000 |
2012/04/11 | 350 | 351 | 346 | 349 | 102,000 |
2012/04/10 | 353 | 358 | 353 | 356 | 59,000 |
2012/04/09 | 366 | 366 | 355 | 357 | 119,000 |
2012/04/06 | 371 | 373 | 368 | 370 | 86,000 |
2012/04/05 | 367 | 373 | 367 | 371 | 84,000 |
2012/04/04 | 384 | 385 | 372 | 375 | 132,000 |
2012/04/03 | 385 | 385 | 380 | 383 | 210,000 |
2012/04/02 | 394 | 397 | 384 | 386 | 141,000 |
2012/03/30 | 395 | 397 | 389 | 397 | 142,000 |
2012/03/29 | 395 | 399 | 392 | 398 | 157,000 |
2012/03/28 | 394 | 397 | 391 | 395 | 145,000 |
2012/03/27 | 397 | 401 | 395 | 400 | 236,000 |
2012/03/26 | 401 | 411 | 393 | 393 | 262,000 |
2012/03/23 | 394 | 405 | 387 | 402 | 315,000 |
2012/03/22 | 392 | 399 | 387 | 388 | 276,000 |
2012/03/21 | 389 | 391 | 383 | 384 | 193,000 |
2012/03/19 | 391 | 398 | 391 | 393 | 149,000 |
2012/03/16 | 399 | 399 | 390 | 391 | 116,000 |
2012/03/15 | 398 | 401 | 396 | 398 | 115,000 |
2012/03/14 | 402 | 402 | 395 | 396 | 102,000 |
2012/03/13 | 388 | 394 | 387 | 388 | 81,000 |
2012/03/12 | 398 | 400 | 390 | 391 | 103,000 |
2012/03/09 | 405 | 405 | 395 | 397 | 237,000 |
2012/03/08 | 397 | 400 | 396 | 398 | 109,000 |
2012/03/07 | 382 | 391 | 380 | 390 | 91,000 |
2012/03/06 | 390 | 392 | 380 | 383 | 157,000 |
2012/03/05 | 386 | 394 | 386 | 388 | 100,000 |
2012/03/02 | 383 | 396 | 383 | 394 | 117,000 |
2012/03/01 | 399 | 401 | 382 | 383 | 206,000 |
2012/02/29 | 412 | 413 | 399 | 401 | 123,000 |
2012/02/28 | 405 | 412 | 398 | 408 | 135,000 |
2012/02/27 | 408 | 413 | 404 | 409 | 131,000 |
2012/02/24 | 403 | 407 | 399 | 407 | 165,000 |
2012/02/23 | 401 | 401 | 395 | 399 | 114,000 |
2012/02/22 | 396 | 402 | 389 | 400 | 294,000 |
2012/02/21 | 381 | 399 | 379 | 391 | 333,000 |
2012/02/20 | 379 | 383 | 377 | 381 | 203,000 |
2012/02/17 | 375 | 381 | 371 | 377 | 190,000 |
2012/02/16 | 369 | 375 | 369 | 372 | 167,000 |
2012/02/15 | 365 | 373 | 362 | 372 | 271,000 |
2012/02/14 | 355 | 362 | 353 | 357 | 117,000 |
2012/02/13 | 351 | 359 | 351 | 355 | 210,000 |
2012/02/10 | 366 | 368 | 364 | 367 | 150,000 |
2012/02/09 | 368 | 369 | 361 | 369 | 138,000 |
2012/02/08 | 375 | 376 | 360 | 366 | 226,000 |
2012/02/07 | 372 | 377 | 369 | 377 | 181,000 |
2012/02/06 | 369 | 376 | 359 | 372 | 344,000 |
2012/02/03 | 341 | 360 | 340 | 357 | 291,000 |
2012/02/02 | 343 | 348 | 342 | 342 | 49,000 |
2012/02/01 | 347 | 351 | 342 | 347 | 91,000 |
2012/01/31 | 348 | 348 | 342 | 346 | 81,000 |
2012/01/30 | 348 | 351 | 343 | 348 | 135,000 |
2012/01/27 | 342 | 361 | 340 | 350 | 279,000 |
2012/01/26 | 345 | 348 | 342 | 342 | 80,000 |
2012/01/25 | 344 | 346 | 340 | 344 | 102,000 |
2012/01/24 | 349 | 349 | 341 | 344 | 104,000 |
2012/01/23 | 344 | 360 | 339 | 349 | 296,000 |
2012/01/20 | 332 | 345 | 332 | 344 | 322,000 |
2012/01/19 | 325 | 333 | 322 | 329 | 101,000 |
2012/01/18 | 319 | 323 | 316 | 319 | 80,000 |
2012/01/17 | 318 | 320 | 314 | 316 | 57,000 |
2012/01/16 | 316 | 317 | 313 | 317 | 23,000 |
2012/01/13 | 323 | 324 | 316 | 316 | 68,000 |
2012/01/12 | 320 | 322 | 316 | 322 | 94,000 |
2012/01/11 | 319 | 329 | 316 | 318 | 203,000 |
2012/01/10 | 316 | 320 | 311 | 315 | 100,000 |
2012/01/06 | 320 | 321 | 316 | 319 | 91,000 |
2012/01/05 | 313 | 320 | 312 | 318 | 79,000 |
2012/01/04 | 310 | 313 | 308 | 312 | 63,000 |