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 |
|---|---|---|---|---|---|
| 2013/12/30 | 519 | 521 | 515 | 519 | 130,000 |
| 2013/12/27 | 505 | 515 | 502 | 515 | 140,000 |
| 2013/12/26 | 480 | 505 | 479 | 503 | 264,000 |
| 2013/12/25 | 484 | 484 | 476 | 477 | 240,000 |
| 2013/12/24 | 490 | 495 | 481 | 484 | 220,000 |
| 2013/12/20 | 484 | 491 | 483 | 488 | 134,000 |
| 2013/12/19 | 489 | 495 | 483 | 485 | 266,000 |
| 2013/12/18 | 482 | 485 | 478 | 485 | 191,000 |
| 2013/12/17 | 478 | 483 | 477 | 482 | 178,000 |
| 2013/12/16 | 485 | 488 | 472 | 472 | 389,000 |
| 2013/12/13 | 499 | 501 | 493 | 497 | 426,000 |
| 2013/12/12 | 507 | 510 | 503 | 503 | 122,000 |
| 2013/12/11 | 513 | 513 | 505 | 508 | 224,000 |
| 2013/12/10 | 518 | 519 | 511 | 514 | 231,000 |
| 2013/12/09 | 523 | 525 | 521 | 523 | 95,000 |
| 2013/12/06 | 537 | 537 | 512 | 516 | 306,000 |
| 2013/12/05 | 533 | 542 | 532 | 539 | 176,000 |
| 2013/12/04 | 520 | 534 | 516 | 532 | 205,000 |
| 2013/12/03 | 531 | 539 | 513 | 527 | 260,000 |
| 2013/12/02 | 545 | 548 | 526 | 528 | 290,000 |
| 2013/11/29 | 544 | 549 | 541 | 541 | 74,000 |
| 2013/11/28 | 541 | 549 | 541 | 545 | 52,000 |
| 2013/11/27 | 550 | 550 | 541 | 541 | 102,000 |
| 2013/11/26 | 536 | 553 | 536 | 548 | 187,000 |
| 2013/11/25 | 546 | 548 | 533 | 536 | 314,000 |
| 2013/11/22 | 555 | 555 | 539 | 542 | 166,000 |
| 2013/11/21 | 546 | 553 | 541 | 552 | 275,000 |
| 2013/11/20 | 543 | 559 | 540 | 552 | 308,000 |
| 2013/11/19 | 534 | 546 | 534 | 543 | 194,000 |
| 2013/11/18 | 553 | 557 | 535 | 538 | 229,000 |
| 2013/11/15 | 538 | 553 | 537 | 549 | 174,000 |
| 2013/11/14 | 533 | 539 | 523 | 538 | 146,000 |
| 2013/11/13 | 511 | 526 | 511 | 523 | 174,000 |
| 2013/11/12 | 512 | 526 | 512 | 519 | 118,000 |
| 2013/11/11 | 504 | 519 | 504 | 513 | 159,000 |
| 2013/11/08 | 497 | 520 | 497 | 514 | 231,000 |
| 2013/11/07 | 520 | 520 | 502 | 507 | 599,000 |
| 2013/11/06 | 534 | 539 | 515 | 525 | 546,000 |
| 2013/11/05 | 565 | 585 | 541 | 544 | 467,000 |
| 2013/11/01 | 560 | 567 | 542 | 565 | 231,000 |
| 2013/10/31 | 571 | 576 | 562 | 562 | 154,000 |
| 2013/10/30 | 579 | 589 | 576 | 581 | 129,000 |
| 2013/10/29 | 571 | 580 | 569 | 570 | 193,000 |
| 2013/10/28 | 577 | 585 | 570 | 583 | 177,000 |
| 2013/10/25 | 591 | 591 | 570 | 573 | 182,000 |
| 2013/10/24 | 580 | 589 | 571 | 584 | 189,000 |
| 2013/10/23 | 589 | 604 | 576 | 577 | 299,000 |
| 2013/10/22 | 559 | 608 | 553 | 595 | 835,000 |
| 2013/10/21 | 562 | 562 | 547 | 555 | 232,000 |
| 2013/10/18 | 564 | 570 | 560 | 562 | 118,000 |
| 2013/10/17 | 553 | 565 | 553 | 565 | 171,000 |
| 2013/10/16 | 534 | 548 | 527 | 546 | 211,000 |
| 2013/10/15 | 558 | 559 | 542 | 543 | 81,000 |
| 2013/10/11 | 550 | 563 | 550 | 555 | 123,000 |
| 2013/10/10 | 557 | 563 | 545 | 549 | 161,000 |
| 2013/10/09 | 549 | 563 | 543 | 562 | 131,000 |
| 2013/10/08 | 526 | 554 | 515 | 549 | 218,000 |
| 2013/10/07 | 535 | 540 | 526 | 532 | 173,000 |
| 2013/10/04 | 528 | 540 | 520 | 528 | 131,000 |
| 2013/10/03 | 530 | 534 | 521 | 527 | 168,000 |
| 2013/10/02 | 541 | 555 | 527 | 530 | 176,000 |
| 2013/10/01 | 543 | 558 | 539 | 547 | 273,000 |
| 2013/09/30 | 554 | 557 | 546 | 548 | 248,000 |
| 2013/09/27 | 579 | 579 | 563 | 567 | 297,000 |
| 2013/09/26 | 570 | 580 | 566 | 578 | 122,000 |
| 2013/09/25 | 586 | 593 | 570 | 579 | 287,000 |
| 2013/09/24 | 563 | 585 | 558 | 582 | 355,000 |
| 2013/09/20 | 550 | 573 | 538 | 560 | 469,000 |
| 2013/09/19 | 550 | 560 | 541 | 549 | 515,000 |
| 2013/09/18 | 522 | 558 | 516 | 550 | 1,003,000 |
| 2013/09/17 | 506 | 507 | 495 | 497 | 101,000 |
| 2013/09/13 | 502 | 507 | 493 | 505 | 315,000 |
| 2013/09/12 | 497 | 509 | 493 | 507 | 423,000 |
| 2013/09/11 | 484 | 499 | 483 | 496 | 301,000 |
| 2013/09/10 | 463 | 478 | 460 | 476 | 143,000 |
| 2013/09/09 | 463 | 469 | 453 | 468 | 135,000 |
| 2013/09/06 | 448 | 448 | 439 | 444 | 77,000 |
| 2013/09/05 | 452 | 454 | 445 | 448 | 84,000 |
| 2013/09/04 | 455 | 457 | 450 | 457 | 77,000 |
| 2013/09/03 | 449 | 462 | 449 | 460 | 83,000 |
| 2013/09/02 | 440 | 444 | 440 | 444 | 14,000 |
| 2013/08/30 | 450 | 452 | 443 | 443 | 100,000 |
| 2013/08/29 | 444 | 454 | 441 | 450 | 152,000 |
| 2013/08/28 | 449 | 453 | 444 | 452 | 93,000 |
| 2013/08/27 | 452 | 460 | 452 | 457 | 57,000 |
| 2013/08/26 | 462 | 467 | 452 | 457 | 136,000 |
| 2013/08/23 | 467 | 469 | 460 | 464 | 144,000 |
| 2013/08/22 | 459 | 465 | 457 | 465 | 127,000 |
| 2013/08/21 | 452 | 466 | 444 | 462 | 238,000 |
| 2013/08/20 | 457 | 462 | 450 | 457 | 179,000 |
| 2013/08/19 | 460 | 464 | 454 | 458 | 59,000 |
| 2013/08/16 | 456 | 471 | 456 | 460 | 142,000 |
| 2013/08/15 | 465 | 466 | 457 | 460 | 143,000 |
| 2013/08/14 | 474 | 475 | 450 | 464 | 214,000 |
| 2013/08/13 | 441 | 470 | 439 | 469 | 453,000 |
| 2013/08/12 | 441 | 449 | 438 | 449 | 176,000 |
| 2013/08/09 | 430 | 444 | 428 | 440 | 270,000 |
| 2013/08/08 | 415 | 430 | 415 | 428 | 232,000 |
| 2013/08/07 | 431 | 431 | 412 | 414 | 79,000 |
| 2013/08/06 | 421 | 433 | 417 | 432 | 212,000 |
| 2013/08/05 | 424 | 425 | 419 | 421 | 138,000 |
| 2013/08/02 | 395 | 420 | 388 | 418 | 323,000 |
| 2013/08/01 | 386 | 386 | 379 | 383 | 39,000 |
| 2013/07/31 | 387 | 388 | 381 | 382 | 43,000 |
| 2013/07/30 | 379 | 390 | 378 | 390 | 73,000 |
| 2013/07/29 | 382 | 390 | 373 | 378 | 80,000 |
| 2013/07/26 | 403 | 403 | 389 | 390 | 88,000 |
| 2013/07/25 | 415 | 416 | 403 | 403 | 134,000 |
| 2013/07/24 | 413 | 414 | 410 | 414 | 88,000 |
| 2013/07/23 | 408 | 412 | 404 | 409 | 80,000 |
| 2013/07/22 | 405 | 409 | 403 | 406 | 100,000 |
| 2013/07/19 | 409 | 410 | 398 | 398 | 156,000 |
| 2013/07/18 | 397 | 407 | 397 | 406 | 94,000 |
| 2013/07/17 | 393 | 401 | 390 | 398 | 160,000 |
| 2013/07/16 | 389 | 395 | 389 | 389 | 66,000 |
| 2013/07/12 | 391 | 395 | 387 | 388 | 93,000 |
| 2013/07/11 | 390 | 392 | 387 | 388 | 67,000 |
| 2013/07/10 | 393 | 399 | 390 | 394 | 87,000 |
| 2013/07/09 | 399 | 400 | 388 | 390 | 108,000 |
| 2013/07/08 | 398 | 402 | 391 | 391 | 102,000 |
| 2013/07/05 | 389 | 397 | 389 | 397 | 76,000 |
| 2013/07/04 | 390 | 391 | 381 | 386 | 108,000 |
| 2013/07/03 | 395 | 395 | 387 | 390 | 68,000 |
| 2013/07/02 | 385 | 390 | 384 | 390 | 55,000 |
| 2013/07/01 | 377 | 382 | 373 | 382 | 135,000 |
| 2013/06/28 | 368 | 385 | 366 | 382 | 153,000 |
| 2013/06/27 | 362 | 363 | 349 | 363 | 144,000 |
| 2013/06/26 | 373 | 373 | 360 | 360 | 83,000 |
| 2013/06/25 | 377 | 377 | 362 | 366 | 168,000 |
| 2013/06/24 | 380 | 384 | 371 | 373 | 107,000 |
| 2013/06/21 | 370 | 381 | 362 | 381 | 156,000 |
| 2013/06/20 | 382 | 382 | 374 | 377 | 138,000 |
| 2013/06/19 | 378 | 383 | 376 | 382 | 118,000 |
| 2013/06/18 | 370 | 371 | 364 | 369 | 134,000 |
| 2013/06/17 | 361 | 370 | 358 | 367 | 145,000 |
| 2013/06/14 | 366 | 373 | 358 | 359 | 228,000 |
| 2013/06/13 | 365 | 369 | 358 | 359 | 144,000 |
| 2013/06/12 | 367 | 379 | 367 | 373 | 141,000 |
| 2013/06/11 | 388 | 388 | 377 | 382 | 134,000 |
| 2013/06/10 | 379 | 389 | 376 | 389 | 133,000 |
| 2013/06/07 | 361 | 370 | 357 | 362 | 290,000 |
| 2013/06/06 | 391 | 400 | 380 | 382 | 236,000 |
| 2013/06/05 | 415 | 423 | 398 | 399 | 112,000 |
| 2013/06/04 | 400 | 412 | 390 | 411 | 223,000 |
| 2013/06/03 | 418 | 420 | 395 | 400 | 418,000 |
| 2013/05/31 | 432 | 436 | 417 | 421 | 249,000 |
| 2013/05/30 | 440 | 441 | 421 | 425 | 331,000 |
| 2013/05/29 | 432 | 449 | 432 | 445 | 258,000 |
| 2013/05/28 | 425 | 436 | 425 | 431 | 276,000 |
| 2013/05/27 | 444 | 454 | 429 | 429 | 360,000 |
| 2013/05/24 | 463 | 480 | 439 | 452 | 757,000 |
| 2013/05/23 | 460 | 495 | 454 | 456 | 1,270,000 |
| 2013/05/22 | 461 | 467 | 456 | 463 | 490,000 |
| 2013/05/21 | 454 | 459 | 450 | 454 | 245,000 |
| 2013/05/20 | 450 | 457 | 447 | 453 | 291,000 |
| 2013/05/17 | 444 | 449 | 440 | 446 | 202,000 |
| 2013/05/16 | 445 | 450 | 440 | 443 | 355,000 |
| 2013/05/15 | 447 | 452 | 443 | 444 | 182,000 |
| 2013/05/14 | 445 | 452 | 445 | 446 | 219,000 |
| 2013/05/13 | 443 | 449 | 440 | 443 | 390,000 |
| 2013/05/10 | 454 | 457 | 440 | 446 | 360,000 |
| 2013/05/09 | 455 | 462 | 447 | 449 | 381,000 |
| 2013/05/08 | 478 | 478 | 453 | 454 | 765,000 |
| 2013/05/07 | 468 | 478 | 468 | 478 | 221,000 |
| 2013/05/02 | 467 | 469 | 464 | 466 | 166,000 |
| 2013/05/01 | 478 | 478 | 467 | 469 | 177,000 |
| 2013/04/30 | 474 | 476 | 470 | 471 | 153,000 |
| 2013/04/26 | 484 | 486 | 472 | 473 | 117,000 |
| 2013/04/25 | 484 | 489 | 480 | 482 | 257,000 |
| 2013/04/24 | 478 | 480 | 473 | 476 | 160,000 |
| 2013/04/23 | 478 | 482 | 469 | 471 | 99,000 |
| 2013/04/22 | 478 | 483 | 477 | 478 | 69,000 |
| 2013/04/19 | 469 | 476 | 466 | 473 | 103,000 |
| 2013/04/18 | 466 | 474 | 462 | 469 | 175,000 |
| 2013/04/17 | 468 | 476 | 468 | 469 | 160,000 |
| 2013/04/16 | 482 | 482 | 470 | 471 | 176,000 |
| 2013/04/15 | 495 | 497 | 484 | 484 | 117,000 |
| 2013/04/12 | 497 | 498 | 486 | 494 | 129,000 |
| 2013/04/11 | 490 | 500 | 490 | 495 | 212,000 |
| 2013/04/10 | 485 | 492 | 483 | 491 | 133,000 |
| 2013/04/09 | 485 | 492 | 484 | 488 | 158,000 |
| 2013/04/08 | 482 | 494 | 473 | 482 | 291,000 |
| 2013/04/05 | 476 | 488 | 475 | 482 | 230,000 |
| 2013/04/04 | 451 | 473 | 444 | 472 | 145,000 |
| 2013/04/03 | 451 | 457 | 441 | 454 | 187,000 |
| 2013/04/02 | 459 | 459 | 436 | 454 | 288,000 |
| 2013/04/01 | 482 | 482 | 467 | 468 | 204,000 |
| 2013/03/29 | 480 | 484 | 475 | 482 | 196,000 |
| 2013/03/28 | 492 | 492 | 472 | 480 | 201,000 |
| 2013/03/27 | 480 | 495 | 480 | 491 | 170,000 |
| 2013/03/26 | 480 | 487 | 479 | 483 | 279,000 |
| 2013/03/25 | 493 | 496 | 482 | 482 | 245,000 |
| 2013/03/22 | 495 | 498 | 491 | 493 | 181,000 |
| 2013/03/21 | 499 | 506 | 490 | 501 | 278,000 |
| 2013/03/19 | 476 | 493 | 476 | 492 | 154,000 |
| 2013/03/18 | 490 | 490 | 474 | 474 | 417,000 |
| 2013/03/15 | 475 | 490 | 473 | 490 | 240,000 |
| 2013/03/14 | 468 | 478 | 467 | 471 | 264,000 |
| 2013/03/13 | 469 | 475 | 466 | 468 | 111,000 |
| 2013/03/12 | 496 | 497 | 464 | 465 | 405,000 |
| 2013/03/11 | 493 | 496 | 488 | 492 | 425,000 |
| 2013/03/08 | 462 | 488 | 459 | 473 | 470,000 |
| 2013/03/07 | 449 | 460 | 449 | 454 | 285,000 |
| 2013/03/06 | 449 | 454 | 447 | 449 | 181,000 |
| 2013/03/05 | 446 | 454 | 441 | 444 | 230,000 |
| 2013/03/04 | 451 | 458 | 446 | 446 | 308,000 |
| 2013/03/01 | 453 | 458 | 450 | 451 | 178,000 |
| 2013/02/28 | 452 | 462 | 446 | 461 | 259,000 |
| 2013/02/27 | 455 | 455 | 443 | 444 | 148,000 |
| 2013/02/26 | 451 | 460 | 449 | 458 | 156,000 |
| 2013/02/25 | 457 | 466 | 450 | 459 | 223,000 |
| 2013/02/22 | 448 | 453 | 445 | 449 | 181,000 |
| 2013/02/21 | 463 | 465 | 452 | 453 | 151,000 |
| 2013/02/20 | 462 | 471 | 461 | 471 | 165,000 |
| 2013/02/19 | 462 | 466 | 461 | 462 | 79,000 |
| 2013/02/18 | 448 | 466 | 448 | 462 | 147,000 |
| 2013/02/15 | 455 | 457 | 444 | 448 | 189,000 |
| 2013/02/14 | 451 | 459 | 449 | 455 | 152,000 |
| 2013/02/13 | 463 | 464 | 448 | 452 | 185,000 |
| 2013/02/12 | 465 | 476 | 465 | 466 | 245,000 |
| 2013/02/08 | 454 | 469 | 449 | 465 | 268,000 |
| 2013/02/07 | 462 | 468 | 453 | 454 | 279,000 |
| 2013/02/06 | 450 | 467 | 449 | 463 | 358,000 |
| 2013/02/05 | 429 | 449 | 421 | 449 | 730,000 |
| 2013/02/04 | 407 | 431 | 407 | 429 | 219,000 |
| 2013/02/01 | 409 | 412 | 406 | 406 | 122,000 |
| 2013/01/31 | 407 | 408 | 402 | 408 | 99,000 |
| 2013/01/30 | 400 | 406 | 399 | 404 | 91,000 |
| 2013/01/29 | 396 | 405 | 396 | 399 | 106,000 |
| 2013/01/28 | 402 | 404 | 397 | 398 | 61,000 |
| 2013/01/25 | 403 | 404 | 396 | 400 | 112,000 |
| 2013/01/24 | 395 | 399 | 393 | 399 | 153,000 |
| 2013/01/23 | 396 | 402 | 395 | 398 | 104,000 |
| 2013/01/22 | 409 | 413 | 399 | 401 | 168,000 |
| 2013/01/21 | 406 | 408 | 403 | 406 | 102,000 |
| 2013/01/18 | 405 | 408 | 404 | 405 | 64,000 |
| 2013/01/17 | 400 | 406 | 397 | 402 | 143,000 |
| 2013/01/16 | 403 | 403 | 396 | 397 | 90,000 |
| 2013/01/15 | 405 | 405 | 399 | 401 | 104,000 |
| 2013/01/11 | 402 | 402 | 395 | 398 | 115,000 |
| 2013/01/10 | 388 | 401 | 388 | 398 | 181,000 |
| 2013/01/09 | 382 | 395 | 381 | 391 | 132,000 |
| 2013/01/08 | 386 | 389 | 384 | 386 | 133,000 |
| 2013/01/07 | 392 | 396 | 385 | 390 | 245,000 |
| 2013/01/04 | 396 | 396 | 386 | 394 | 145,000 |