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 |
---|---|---|---|---|---|
2015/12/30 | 538 | 538 | 527 | 533 | 97,000 |
2015/12/29 | 526 | 534 | 526 | 528 | 70,000 |
2015/12/28 | 535 | 535 | 524 | 528 | 105,000 |
2015/12/25 | 536 | 538 | 522 | 526 | 147,000 |
2015/12/24 | 537 | 540 | 527 | 533 | 201,000 |
2015/12/22 | 531 | 537 | 529 | 534 | 109,000 |
2015/12/21 | 540 | 540 | 531 | 533 | 143,000 |
2015/12/18 | 554 | 562 | 542 | 543 | 141,000 |
2015/12/17 | 565 | 565 | 553 | 561 | 101,000 |
2015/12/16 | 553 | 557 | 545 | 552 | 122,000 |
2015/12/15 | 545 | 552 | 539 | 541 | 89,000 |
2015/12/14 | 555 | 555 | 544 | 551 | 68,000 |
2015/12/11 | 562 | 562 | 552 | 560 | 177,000 |
2015/12/10 | 549 | 563 | 545 | 553 | 150,000 |
2015/12/09 | 574 | 574 | 559 | 559 | 220,000 |
2015/12/08 | 568 | 590 | 556 | 583 | 231,000 |
2015/12/07 | 572 | 580 | 568 | 568 | 127,000 |
2015/12/04 | 577 | 584 | 569 | 572 | 245,000 |
2015/12/03 | 585 | 596 | 583 | 591 | 140,000 |
2015/12/02 | 604 | 604 | 588 | 594 | 106,000 |
2015/12/01 | 585 | 601 | 583 | 597 | 247,000 |
2015/11/30 | 582 | 593 | 580 | 588 | 125,000 |
2015/11/27 | 590 | 591 | 580 | 588 | 129,000 |
2015/11/26 | 559 | 591 | 559 | 587 | 176,000 |
2015/11/25 | 567 | 568 | 557 | 561 | 118,000 |
2015/11/24 | 565 | 570 | 560 | 569 | 128,000 |
2015/11/20 | 555 | 566 | 550 | 566 | 85,000 |
2015/11/19 | 564 | 567 | 557 | 561 | 111,000 |
2015/11/18 | 578 | 578 | 554 | 561 | 127,000 |
2015/11/17 | 568 | 573 | 563 | 570 | 135,000 |
2015/11/16 | 553 | 568 | 548 | 556 | 125,000 |
2015/11/13 | 569 | 579 | 563 | 573 | 54,000 |
2015/11/12 | 568 | 582 | 562 | 579 | 85,000 |
2015/11/11 | 573 | 573 | 561 | 573 | 91,000 |
2015/11/10 | 567 | 573 | 563 | 566 | 96,000 |
2015/11/09 | 567 | 589 | 567 | 577 | 173,000 |
2015/11/06 | 559 | 576 | 552 | 574 | 252,000 |
2015/11/05 | 530 | 555 | 527 | 554 | 191,000 |
2015/11/04 | 519 | 538 | 518 | 524 | 181,000 |
2015/11/02 | 525 | 529 | 516 | 519 | 153,000 |
2015/10/30 | 529 | 541 | 526 | 535 | 114,000 |
2015/10/29 | 536 | 542 | 532 | 535 | 76,000 |
2015/10/28 | 543 | 549 | 533 | 538 | 61,000 |
2015/10/27 | 544 | 550 | 539 | 543 | 75,000 |
2015/10/26 | 564 | 564 | 550 | 554 | 70,000 |
2015/10/23 | 542 | 551 | 541 | 551 | 112,000 |
2015/10/22 | 543 | 543 | 532 | 537 | 62,000 |
2015/10/21 | 528 | 543 | 526 | 543 | 160,000 |
2015/10/20 | 537 | 537 | 517 | 528 | 62,000 |
2015/10/19 | 542 | 542 | 519 | 527 | 175,000 |
2015/10/16 | 550 | 558 | 545 | 545 | 88,000 |
2015/10/15 | 545 | 554 | 535 | 553 | 97,000 |
2015/10/14 | 543 | 543 | 521 | 538 | 193,000 |
2015/10/13 | 540 | 555 | 536 | 553 | 172,000 |
2015/10/09 | 511 | 546 | 510 | 540 | 179,000 |
2015/10/08 | 507 | 522 | 507 | 508 | 68,000 |
2015/10/07 | 509 | 514 | 505 | 505 | 143,000 |
2015/10/06 | 519 | 528 | 504 | 504 | 125,000 |
2015/10/05 | 509 | 515 | 493 | 512 | 154,000 |
2015/10/02 | 476 | 500 | 473 | 498 | 96,000 |
2015/10/01 | 482 | 487 | 475 | 483 | 57,000 |
2015/09/30 | 477 | 482 | 470 | 475 | 158,000 |
2015/09/29 | 490 | 497 | 474 | 476 | 215,000 |
2015/09/28 | 497 | 502 | 490 | 498 | 83,000 |
2015/09/25 | 493 | 505 | 488 | 505 | 134,000 |
2015/09/24 | 501 | 501 | 487 | 491 | 132,000 |
2015/09/18 | 514 | 514 | 503 | 510 | 99,000 |
2015/09/17 | 502 | 517 | 502 | 514 | 92,000 |
2015/09/16 | 506 | 508 | 500 | 504 | 48,000 |
2015/09/15 | 513 | 518 | 503 | 503 | 148,000 |
2015/09/14 | 529 | 529 | 513 | 518 | 112,000 |
2015/09/11 | 513 | 530 | 513 | 519 | 179,000 |
2015/09/10 | 524 | 529 | 513 | 523 | 87,000 |
2015/09/09 | 511 | 540 | 511 | 532 | 267,000 |
2015/09/08 | 509 | 519 | 504 | 505 | 77,000 |
2015/09/07 | 505 | 517 | 504 | 509 | 107,000 |
2015/09/04 | 520 | 525 | 508 | 515 | 146,000 |
2015/09/03 | 533 | 545 | 519 | 520 | 110,000 |
2015/09/02 | 515 | 544 | 512 | 533 | 202,000 |
2015/09/01 | 566 | 566 | 525 | 526 | 197,000 |
2015/08/31 | 557 | 570 | 552 | 569 | 138,000 |
2015/08/28 | 533 | 555 | 533 | 545 | 144,000 |
2015/08/27 | 558 | 558 | 522 | 530 | 154,000 |
2015/08/26 | 510 | 537 | 508 | 531 | 237,000 |
2015/08/25 | 514 | 536 | 501 | 510 | 258,000 |
2015/08/24 | 550 | 557 | 531 | 534 | 159,000 |
2015/08/21 | 584 | 593 | 568 | 570 | 140,000 |
2015/08/20 | 618 | 618 | 596 | 600 | 114,000 |
2015/08/19 | 618 | 618 | 602 | 611 | 109,000 |
2015/08/18 | 620 | 621 | 613 | 619 | 94,000 |
2015/08/17 | 604 | 620 | 604 | 617 | 113,000 |
2015/08/14 | 599 | 600 | 588 | 598 | 67,000 |
2015/08/13 | 603 | 609 | 592 | 596 | 159,000 |
2015/08/12 | 618 | 624 | 593 | 611 | 232,000 |
2015/08/11 | 600 | 629 | 600 | 624 | 346,000 |
2015/08/10 | 588 | 602 | 588 | 599 | 91,000 |
2015/08/07 | 592 | 600 | 588 | 597 | 118,000 |
2015/08/06 | 596 | 606 | 594 | 600 | 127,000 |
2015/08/05 | 593 | 604 | 588 | 600 | 296,000 |
2015/08/04 | 565 | 588 | 561 | 577 | 170,000 |
2015/08/03 | 575 | 579 | 565 | 572 | 140,000 |
2015/07/31 | 576 | 583 | 569 | 583 | 150,000 |
2015/07/30 | 574 | 580 | 567 | 570 | 120,000 |
2015/07/29 | 550 | 567 | 549 | 567 | 146,000 |
2015/07/28 | 534 | 555 | 534 | 554 | 217,000 |
2015/07/27 | 559 | 559 | 538 | 543 | 279,000 |
2015/07/24 | 558 | 566 | 556 | 563 | 178,000 |
2015/07/23 | 569 | 569 | 554 | 562 | 158,000 |
2015/07/22 | 569 | 575 | 565 | 569 | 89,000 |
2015/07/21 | 578 | 580 | 572 | 578 | 91,000 |
2015/07/17 | 570 | 573 | 566 | 572 | 83,000 |
2015/07/16 | 567 | 571 | 563 | 569 | 97,000 |
2015/07/15 | 568 | 569 | 558 | 567 | 142,000 |
2015/07/14 | 556 | 566 | 555 | 562 | 172,000 |
2015/07/13 | 547 | 548 | 540 | 544 | 52,000 |
2015/07/10 | 533 | 540 | 531 | 537 | 180,000 |
2015/07/09 | 516 | 535 | 509 | 533 | 202,000 |
2015/07/08 | 568 | 569 | 535 | 535 | 397,000 |
2015/07/07 | 577 | 584 | 573 | 578 | 188,000 |
2015/07/06 | 570 | 575 | 564 | 567 | 144,000 |
2015/07/03 | 583 | 589 | 576 | 581 | 134,000 |
2015/07/02 | 597 | 598 | 582 | 585 | 193,000 |
2015/07/01 | 597 | 600 | 592 | 594 | 123,000 |
2015/06/30 | 577 | 600 | 577 | 599 | 202,000 |
2015/06/29 | 597 | 601 | 585 | 585 | 189,000 |
2015/06/26 | 623 | 625 | 604 | 607 | 344,000 |
2015/06/25 | 596 | 635 | 595 | 623 | 441,000 |
2015/06/24 | 587 | 600 | 584 | 597 | 256,000 |
2015/06/23 | 576 | 587 | 568 | 587 | 201,000 |
2015/06/22 | 588 | 588 | 565 | 567 | 344,000 |
2015/06/19 | 580 | 591 | 575 | 583 | 326,000 |
2015/06/18 | 575 | 579 | 564 | 574 | 262,000 |
2015/06/17 | 579 | 584 | 568 | 571 | 248,000 |
2015/06/16 | 578 | 582 | 574 | 580 | 150,000 |
2015/06/15 | 580 | 582 | 572 | 578 | 254,000 |
2015/06/12 | 591 | 596 | 581 | 583 | 358,000 |
2015/06/11 | 588 | 598 | 587 | 597 | 194,000 |
2015/06/10 | 585 | 597 | 579 | 590 | 296,000 |
2015/06/09 | 580 | 591 | 578 | 580 | 313,000 |
2015/06/08 | 593 | 595 | 579 | 584 | 233,000 |
2015/06/05 | 576 | 589 | 574 | 587 | 277,000 |
2015/06/04 | 583 | 588 | 576 | 585 | 273,000 |
2015/06/03 | 559 | 578 | 558 | 576 | 401,000 |
2015/06/02 | 557 | 563 | 553 | 560 | 226,000 |
2015/06/01 | 544 | 558 | 541 | 556 | 305,000 |
2015/05/29 | 559 | 560 | 547 | 547 | 371,000 |
2015/05/28 | 550 | 565 | 550 | 559 | 284,000 |
2015/05/27 | 542 | 550 | 538 | 550 | 297,000 |
2015/05/26 | 538 | 547 | 536 | 544 | 194,000 |
2015/05/25 | 535 | 543 | 531 | 537 | 419,000 |
2015/05/22 | 551 | 553 | 537 | 541 | 448,000 |
2015/05/21 | 559 | 566 | 545 | 550 | 485,000 |
2015/05/20 | 555 | 569 | 553 | 569 | 373,000 |
2015/05/19 | 555 | 562 | 551 | 556 | 347,000 |
2015/05/18 | 547 | 553 | 537 | 551 | 296,000 |
2015/05/15 | 530 | 548 | 529 | 547 | 323,000 |
2015/05/14 | 521 | 532 | 515 | 530 | 370,000 |
2015/05/13 | 497 | 523 | 491 | 521 | 531,000 |
2015/05/12 | 488 | 498 | 485 | 497 | 254,000 |
2015/05/11 | 479 | 489 | 476 | 481 | 290,000 |
2015/05/08 | 497 | 497 | 470 | 472 | 353,000 |
2015/05/07 | 483 | 499 | 483 | 497 | 411,000 |
2015/05/01 | 477 | 480 | 477 | 480 | 114,000 |
2015/04/30 | 478 | 480 | 476 | 477 | 278,000 |
2015/04/28 | 478 | 481 | 477 | 479 | 388,000 |
2015/04/27 | 490 | 493 | 480 | 484 | 771,000 |
2015/04/24 | 458 | 465 | 458 | 461 | 196,000 |
2015/04/23 | 463 | 466 | 462 | 463 | 77,000 |
2015/04/22 | 467 | 467 | 462 | 464 | 100,000 |
2015/04/21 | 462 | 469 | 462 | 465 | 86,000 |
2015/04/20 | 465 | 468 | 461 | 463 | 76,000 |
2015/04/17 | 469 | 470 | 466 | 466 | 70,000 |
2015/04/16 | 463 | 470 | 463 | 468 | 74,000 |
2015/04/15 | 463 | 466 | 462 | 463 | 87,000 |
2015/04/14 | 462 | 462 | 457 | 462 | 63,000 |
2015/04/13 | 460 | 461 | 455 | 458 | 34,000 |
2015/04/10 | 463 | 463 | 455 | 459 | 151,000 |
2015/04/09 | 460 | 464 | 456 | 463 | 138,000 |
2015/04/08 | 456 | 460 | 453 | 457 | 173,000 |
2015/04/07 | 443 | 453 | 443 | 453 | 121,000 |
2015/04/06 | 448 | 449 | 443 | 448 | 84,000 |
2015/04/03 | 453 | 453 | 446 | 449 | 128,000 |
2015/04/02 | 435 | 449 | 433 | 445 | 238,000 |
2015/04/01 | 437 | 442 | 433 | 438 | 174,000 |
2015/03/31 | 449 | 459 | 442 | 445 | 118,000 |
2015/03/30 | 447 | 447 | 441 | 444 | 161,000 |
2015/03/27 | 461 | 464 | 450 | 455 | 122,000 |
2015/03/26 | 468 | 470 | 464 | 467 | 173,000 |
2015/03/25 | 480 | 480 | 468 | 476 | 189,000 |
2015/03/24 | 465 | 475 | 465 | 474 | 143,000 |
2015/03/23 | 463 | 472 | 462 | 467 | 70,000 |
2015/03/20 | 470 | 470 | 455 | 461 | 147,000 |
2015/03/19 | 468 | 468 | 460 | 463 | 82,000 |
2015/03/18 | 464 | 470 | 456 | 469 | 87,000 |
2015/03/17 | 471 | 472 | 468 | 470 | 84,000 |
2015/03/16 | 462 | 468 | 460 | 466 | 58,000 |
2015/03/13 | 471 | 471 | 464 | 467 | 157,000 |
2015/03/12 | 455 | 467 | 455 | 467 | 87,000 |
2015/03/11 | 458 | 460 | 451 | 457 | 59,000 |
2015/03/10 | 457 | 464 | 456 | 461 | 92,000 |
2015/03/09 | 463 | 465 | 451 | 458 | 71,000 |
2015/03/06 | 461 | 471 | 460 | 470 | 112,000 |
2015/03/05 | 463 | 468 | 460 | 461 | 95,000 |
2015/03/04 | 465 | 470 | 460 | 469 | 124,000 |
2015/03/03 | 457 | 467 | 457 | 466 | 141,000 |
2015/03/02 | 452 | 462 | 450 | 457 | 148,000 |
2015/02/27 | 463 | 464 | 454 | 456 | 173,000 |
2015/02/26 | 455 | 465 | 454 | 464 | 226,000 |
2015/02/25 | 453 | 455 | 447 | 454 | 122,000 |
2015/02/24 | 447 | 455 | 443 | 452 | 147,000 |
2015/02/23 | 453 | 454 | 447 | 448 | 181,000 |
2015/02/20 | 453 | 455 | 445 | 448 | 122,000 |
2015/02/19 | 445 | 458 | 443 | 457 | 248,000 |
2015/02/18 | 432 | 447 | 432 | 445 | 282,000 |
2015/02/17 | 431 | 435 | 429 | 431 | 109,000 |
2015/02/16 | 426 | 431 | 425 | 430 | 106,000 |
2015/02/13 | 428 | 428 | 422 | 426 | 87,000 |
2015/02/12 | 426 | 427 | 423 | 423 | 80,000 |
2015/02/10 | 423 | 427 | 423 | 424 | 55,000 |
2015/02/09 | 426 | 432 | 422 | 423 | 116,000 |
2015/02/06 | 425 | 427 | 420 | 425 | 80,000 |
2015/02/05 | 417 | 427 | 417 | 424 | 90,000 |
2015/02/04 | 417 | 425 | 413 | 421 | 142,000 |
2015/02/03 | 417 | 417 | 411 | 411 | 80,000 |
2015/02/02 | 415 | 417 | 410 | 414 | 122,000 |
2015/01/30 | 418 | 419 | 415 | 418 | 94,000 |
2015/01/29 | 424 | 424 | 414 | 416 | 129,000 |
2015/01/28 | 428 | 428 | 424 | 424 | 86,000 |
2015/01/27 | 427 | 429 | 423 | 428 | 56,000 |
2015/01/26 | 422 | 424 | 420 | 424 | 68,000 |
2015/01/23 | 416 | 425 | 416 | 425 | 185,000 |
2015/01/22 | 416 | 416 | 413 | 415 | 61,000 |
2015/01/21 | 417 | 417 | 413 | 414 | 96,000 |
2015/01/20 | 411 | 419 | 411 | 418 | 107,000 |
2015/01/19 | 414 | 416 | 411 | 412 | 72,000 |
2015/01/16 | 416 | 416 | 408 | 411 | 174,000 |
2015/01/15 | 420 | 420 | 415 | 416 | 111,000 |
2015/01/14 | 421 | 425 | 413 | 418 | 143,000 |
2015/01/13 | 425 | 425 | 417 | 423 | 86,000 |
2015/01/09 | 426 | 427 | 420 | 425 | 141,000 |
2015/01/08 | 422 | 431 | 417 | 425 | 228,000 |
2015/01/07 | 418 | 424 | 411 | 415 | 123,000 |
2015/01/06 | 424 | 427 | 420 | 420 | 117,000 |
2015/01/05 | 429 | 434 | 427 | 432 | 117,000 |