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 |
---|---|---|---|---|---|
2016/12/30 | 5,390 | 5,540 | 5,360 | 5,530 | 12,400 |
2016/12/29 | 5,530 | 5,560 | 5,440 | 5,470 | 19,300 |
2016/12/28 | 5,570 | 5,600 | 5,530 | 5,590 | 12,700 |
2016/12/27 | 5,530 | 5,610 | 5,500 | 5,520 | 14,800 |
2016/12/26 | 5,700 | 5,700 | 5,570 | 5,600 | 23,800 |
2016/12/22 | 5,730 | 5,750 | 5,670 | 5,730 | 25,400 |
2016/12/21 | 5,650 | 5,750 | 5,500 | 5,690 | 34,300 |
2016/12/20 | 5,670 | 5,690 | 5,560 | 5,650 | 43,600 |
2016/12/19 | 5,680 | 5,740 | 5,620 | 5,680 | 35,200 |
2016/12/16 | 5,780 | 5,810 | 5,750 | 5,750 | 20,500 |
2016/12/15 | 5,780 | 5,860 | 5,740 | 5,830 | 16,200 |
2016/12/14 | 5,890 | 5,890 | 5,770 | 5,860 | 25,100 |
2016/12/13 | 5,920 | 5,920 | 5,830 | 5,890 | 24,400 |
2016/12/12 | 5,930 | 5,950 | 5,810 | 5,920 | 38,500 |
2016/12/09 | 5,650 | 5,910 | 5,620 | 5,890 | 48,900 |
2016/12/08 | 5,680 | 5,720 | 5,530 | 5,600 | 46,700 |
2016/12/07 | 5,810 | 5,850 | 5,660 | 5,690 | 52,900 |
2016/12/06 | 5,570 | 5,950 | 5,570 | 5,780 | 68,900 |
2016/12/05 | 5,460 | 5,490 | 5,320 | 5,470 | 38,100 |
2016/12/02 | 5,260 | 5,410 | 5,240 | 5,380 | 29,200 |
2016/12/01 | 5,330 | 5,380 | 5,240 | 5,260 | 34,500 |
2016/11/30 | 5,010 | 5,290 | 5,010 | 5,230 | 50,000 |
2016/11/29 | 4,970 | 5,050 | 4,935 | 4,990 | 40,300 |
2016/11/28 | 4,920 | 5,130 | 4,920 | 5,040 | 43,300 |
2016/11/25 | 4,980 | 4,980 | 4,870 | 4,915 | 25,400 |
2016/11/24 | 4,700 | 4,975 | 4,700 | 4,950 | 41,700 |
2016/11/22 | 4,635 | 4,680 | 4,635 | 4,675 | 6,400 |
2016/11/21 | 4,705 | 4,705 | 4,615 | 4,685 | 21,100 |
2016/11/18 | 4,650 | 4,745 | 4,650 | 4,705 | 32,400 |
2016/11/17 | 4,515 | 4,590 | 4,440 | 4,580 | 23,700 |
2016/11/16 | 4,665 | 4,695 | 4,565 | 4,585 | 19,900 |
2016/11/15 | 4,625 | 4,825 | 4,555 | 4,595 | 49,600 |
2016/11/14 | 4,500 | 4,705 | 4,500 | 4,650 | 36,200 |
2016/11/11 | 4,365 | 4,475 | 4,365 | 4,460 | 31,600 |
2016/11/10 | 4,260 | 4,390 | 4,250 | 4,360 | 29,600 |
2016/11/09 | 4,180 | 4,290 | 3,975 | 4,070 | 35,000 |
2016/11/08 | 4,095 | 4,250 | 4,095 | 4,215 | 23,300 |
2016/11/07 | 4,095 | 4,170 | 4,095 | 4,150 | 16,000 |
2016/11/04 | 4,040 | 4,110 | 3,990 | 4,095 | 18,000 |
2016/11/02 | 4,250 | 4,330 | 4,085 | 4,110 | 29,100 |
2016/11/01 | 4,325 | 4,390 | 4,260 | 4,390 | 16,900 |
2016/10/31 | 4,240 | 4,390 | 4,240 | 4,390 | 22,400 |
2016/10/28 | 4,150 | 4,240 | 4,145 | 4,240 | 28,200 |
2016/10/27 | 4,095 | 4,145 | 4,080 | 4,140 | 8,800 |
2016/10/26 | 4,145 | 4,145 | 4,120 | 4,130 | 7,100 |
2016/10/25 | 4,145 | 4,150 | 4,100 | 4,145 | 11,100 |
2016/10/24 | 4,105 | 4,105 | 4,050 | 4,100 | 4,600 |
2016/10/21 | 4,115 | 4,120 | 4,045 | 4,075 | 11,200 |
2016/10/20 | 4,075 | 4,115 | 4,060 | 4,115 | 7,200 |
2016/10/19 | 4,040 | 4,080 | 3,980 | 4,075 | 11,100 |
2016/10/18 | 3,980 | 4,030 | 3,950 | 4,020 | 7,900 |
2016/10/17 | 3,940 | 4,000 | 3,910 | 3,980 | 15,700 |
2016/10/14 | 3,885 | 3,960 | 3,840 | 3,905 | 20,700 |
2016/10/13 | 3,925 | 3,975 | 3,920 | 3,955 | 10,500 |
2016/10/12 | 3,970 | 4,025 | 3,935 | 3,945 | 12,800 |
2016/10/11 | 3,925 | 4,045 | 3,925 | 4,040 | 8,400 |
2016/10/07 | 3,985 | 4,030 | 3,940 | 3,945 | 12,000 |
2016/10/06 | 3,935 | 4,000 | 3,935 | 3,980 | 12,500 |
2016/10/05 | 3,960 | 4,010 | 3,940 | 3,955 | 12,200 |
2016/10/04 | 3,990 | 4,000 | 3,935 | 4,000 | 13,400 |
2016/10/03 | 3,895 | 3,985 | 3,895 | 3,980 | 17,300 |
2016/09/30 | 3,815 | 3,930 | 3,815 | 3,905 | 14,600 |
2016/09/29 | 3,810 | 3,965 | 3,790 | 3,915 | 17,600 |
2016/09/28 | 3,980 | 3,980 | 3,755 | 3,830 | 16,600 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 388 | 399 | 386 | 399 | 93,000 |
2016/09/26 | 400 | 400 | 390 | 391 | 135,000 |
2016/09/23 | 395 | 396 | 391 | 396 | 104,000 |
2016/09/21 | 386 | 394 | 382 | 393 | 103,000 |
2016/09/20 | 390 | 390 | 386 | 388 | 126,000 |
2016/09/16 | 391 | 391 | 385 | 390 | 127,000 |
2016/09/15 | 395 | 395 | 386 | 386 | 96,000 |
2016/09/14 | 388 | 397 | 385 | 397 | 273,000 |
2016/09/13 | 390 | 394 | 379 | 380 | 80,000 |
2016/09/12 | 386 | 388 | 381 | 385 | 144,000 |
2016/09/09 | 392 | 393 | 386 | 391 | 164,000 |
2016/09/08 | 389 | 390 | 386 | 388 | 169,000 |
2016/09/07 | 373 | 392 | 371 | 390 | 266,000 |
2016/09/06 | 369 | 373 | 365 | 373 | 60,000 |
2016/09/05 | 375 | 376 | 370 | 370 | 100,000 |
2016/09/02 | 371 | 373 | 367 | 373 | 132,000 |
2016/09/01 | 367 | 371 | 367 | 371 | 74,000 |
2016/08/31 | 358 | 367 | 358 | 367 | 52,000 |
2016/08/30 | 361 | 362 | 357 | 358 | 110,000 |
2016/08/29 | 358 | 361 | 356 | 361 | 84,000 |
2016/08/26 | 350 | 354 | 346 | 353 | 88,000 |
2016/08/25 | 354 | 354 | 348 | 350 | 105,000 |
2016/08/24 | 349 | 353 | 346 | 349 | 228,000 |
2016/08/23 | 354 | 355 | 342 | 343 | 193,000 |
2016/08/22 | 350 | 357 | 350 | 354 | 101,000 |
2016/08/19 | 349 | 356 | 349 | 350 | 118,000 |
2016/08/18 | 354 | 360 | 349 | 349 | 131,000 |
2016/08/17 | 347 | 367 | 347 | 363 | 186,000 |
2016/08/16 | 362 | 365 | 351 | 351 | 128,000 |
2016/08/15 | 362 | 365 | 358 | 360 | 80,000 |
2016/08/12 | 366 | 368 | 362 | 366 | 189,000 |
2016/08/10 | 360 | 363 | 357 | 363 | 249,000 |
2016/08/09 | 364 | 365 | 355 | 362 | 185,000 |
2016/08/08 | 351 | 362 | 345 | 362 | 196,000 |
2016/08/05 | 343 | 351 | 342 | 345 | 160,000 |
2016/08/04 | 330 | 345 | 329 | 343 | 180,000 |
2016/08/03 | 333 | 334 | 325 | 325 | 332,000 |
2016/08/02 | 346 | 353 | 341 | 343 | 158,000 |
2016/08/01 | 354 | 354 | 346 | 349 | 88,000 |
2016/07/29 | 360 | 360 | 346 | 356 | 146,000 |
2016/07/28 | 360 | 362 | 355 | 356 | 158,000 |
2016/07/27 | 355 | 361 | 354 | 360 | 169,000 |
2016/07/26 | 355 | 357 | 349 | 355 | 147,000 |
2016/07/25 | 361 | 362 | 356 | 358 | 228,000 |
2016/07/22 | 349 | 353 | 347 | 353 | 128,000 |
2016/07/21 | 350 | 350 | 345 | 349 | 107,000 |
2016/07/20 | 347 | 347 | 340 | 346 | 94,000 |
2016/07/19 | 350 | 351 | 341 | 344 | 109,000 |
2016/07/15 | 342 | 351 | 342 | 345 | 129,000 |
2016/07/14 | 346 | 347 | 342 | 342 | 81,000 |
2016/07/13 | 347 | 348 | 344 | 345 | 162,000 |
2016/07/12 | 337 | 344 | 335 | 340 | 155,000 |
2016/07/11 | 320 | 331 | 320 | 330 | 179,000 |
2016/07/08 | 326 | 326 | 312 | 312 | 215,000 |
2016/07/07 | 325 | 326 | 321 | 323 | 105,000 |
2016/07/06 | 330 | 330 | 320 | 321 | 168,000 |
2016/07/05 | 339 | 340 | 333 | 336 | 76,000 |
2016/07/04 | 328 | 338 | 327 | 336 | 86,000 |
2016/07/01 | 333 | 334 | 329 | 329 | 127,000 |
2016/06/30 | 331 | 332 | 328 | 330 | 168,000 |
2016/06/29 | 331 | 332 | 326 | 327 | 183,000 |
2016/06/28 | 326 | 333 | 323 | 325 | 202,000 |
2016/06/27 | 341 | 341 | 328 | 332 | 168,000 |
2016/06/24 | 352 | 354 | 325 | 329 | 241,000 |
2016/06/23 | 346 | 350 | 342 | 349 | 90,000 |
2016/06/22 | 348 | 348 | 340 | 343 | 91,000 |
2016/06/21 | 345 | 349 | 341 | 347 | 114,000 |
2016/06/20 | 341 | 346 | 340 | 344 | 118,000 |
2016/06/17 | 340 | 345 | 331 | 335 | 164,000 |
2016/06/16 | 346 | 347 | 333 | 333 | 228,000 |
2016/06/15 | 348 | 354 | 347 | 347 | 114,000 |
2016/06/14 | 352 | 354 | 348 | 350 | 141,000 |
2016/06/13 | 362 | 362 | 350 | 351 | 205,000 |
2016/06/10 | 367 | 368 | 362 | 363 | 293,000 |
2016/06/09 | 375 | 377 | 369 | 369 | 264,000 |
2016/06/08 | 379 | 381 | 376 | 378 | 90,000 |
2016/06/07 | 378 | 384 | 376 | 376 | 171,000 |
2016/06/06 | 376 | 379 | 374 | 378 | 120,000 |
2016/06/03 | 373 | 379 | 372 | 376 | 120,000 |
2016/06/02 | 380 | 383 | 372 | 374 | 196,000 |
2016/06/01 | 393 | 393 | 382 | 383 | 154,000 |
2016/05/31 | 380 | 395 | 379 | 395 | 298,000 |
2016/05/30 | 382 | 384 | 380 | 383 | 96,000 |
2016/05/27 | 378 | 383 | 375 | 380 | 129,000 |
2016/05/26 | 382 | 383 | 377 | 378 | 72,000 |
2016/05/25 | 374 | 380 | 374 | 377 | 72,000 |
2016/05/24 | 376 | 378 | 371 | 372 | 183,000 |
2016/05/23 | 380 | 384 | 373 | 375 | 163,000 |
2016/05/20 | 382 | 385 | 382 | 384 | 57,000 |
2016/05/19 | 382 | 386 | 381 | 386 | 94,000 |
2016/05/18 | 378 | 388 | 378 | 381 | 197,000 |
2016/05/17 | 382 | 385 | 380 | 381 | 107,000 |
2016/05/16 | 371 | 385 | 371 | 378 | 145,000 |
2016/05/13 | 379 | 384 | 374 | 374 | 201,000 |
2016/05/12 | 380 | 384 | 377 | 382 | 329,000 |
2016/05/11 | 424 | 424 | 382 | 383 | 485,000 |
2016/05/10 | 403 | 424 | 399 | 424 | 307,000 |
2016/05/09 | 399 | 402 | 395 | 400 | 103,000 |
2016/05/06 | 402 | 406 | 391 | 399 | 177,000 |
2016/05/02 | 395 | 408 | 393 | 401 | 375,000 |
2016/04/28 | 423 | 429 | 406 | 407 | 143,000 |
2016/04/27 | 426 | 426 | 415 | 422 | 104,000 |
2016/04/26 | 424 | 424 | 409 | 419 | 158,000 |
2016/04/25 | 432 | 432 | 420 | 424 | 151,000 |
2016/04/22 | 426 | 430 | 421 | 426 | 177,000 |
2016/04/21 | 422 | 432 | 420 | 432 | 136,000 |
2016/04/20 | 413 | 423 | 413 | 414 | 93,000 |
2016/04/19 | 408 | 417 | 408 | 414 | 132,000 |
2016/04/18 | 402 | 407 | 398 | 404 | 210,000 |
2016/04/15 | 420 | 420 | 406 | 407 | 232,000 |
2016/04/14 | 420 | 422 | 412 | 419 | 129,000 |
2016/04/13 | 409 | 414 | 407 | 412 | 122,000 |
2016/04/12 | 395 | 406 | 393 | 401 | 161,000 |
2016/04/11 | 391 | 397 | 387 | 394 | 128,000 |
2016/04/08 | 385 | 397 | 374 | 392 | 202,000 |
2016/04/07 | 387 | 392 | 386 | 386 | 113,000 |
2016/04/06 | 390 | 394 | 385 | 387 | 126,000 |
2016/04/05 | 400 | 402 | 388 | 390 | 166,000 |
2016/04/04 | 401 | 408 | 399 | 407 | 119,000 |
2016/04/01 | 418 | 418 | 400 | 400 | 186,000 |
2016/03/31 | 430 | 430 | 420 | 420 | 123,000 |
2016/03/30 | 440 | 440 | 427 | 427 | 99,000 |
2016/03/29 | 437 | 440 | 432 | 440 | 156,000 |
2016/03/28 | 437 | 443 | 433 | 440 | 201,000 |
2016/03/25 | 438 | 438 | 430 | 437 | 166,000 |
2016/03/24 | 439 | 439 | 430 | 438 | 176,000 |
2016/03/23 | 447 | 447 | 437 | 439 | 77,000 |
2016/03/22 | 442 | 449 | 437 | 445 | 155,000 |
2016/03/18 | 439 | 442 | 433 | 440 | 146,000 |
2016/03/17 | 430 | 437 | 430 | 436 | 154,000 |
2016/03/16 | 443 | 443 | 429 | 430 | 174,000 |
2016/03/15 | 444 | 444 | 436 | 438 | 187,000 |
2016/03/14 | 446 | 452 | 443 | 448 | 127,000 |
2016/03/11 | 434 | 446 | 432 | 445 | 271,000 |
2016/03/10 | 430 | 437 | 428 | 432 | 155,000 |
2016/03/09 | 431 | 431 | 421 | 426 | 153,000 |
2016/03/08 | 433 | 438 | 425 | 433 | 192,000 |
2016/03/07 | 431 | 438 | 430 | 433 | 164,000 |
2016/03/04 | 424 | 439 | 420 | 429 | 268,000 |
2016/03/03 | 420 | 434 | 420 | 432 | 128,000 |
2016/03/02 | 419 | 425 | 418 | 420 | 138,000 |
2016/03/01 | 420 | 421 | 409 | 414 | 99,000 |
2016/02/29 | 435 | 437 | 419 | 420 | 158,000 |
2016/02/26 | 429 | 432 | 423 | 431 | 155,000 |
2016/02/25 | 422 | 427 | 419 | 420 | 104,000 |
2016/02/24 | 412 | 422 | 411 | 414 | 138,000 |
2016/02/23 | 418 | 421 | 410 | 412 | 100,000 |
2016/02/22 | 404 | 416 | 404 | 410 | 102,000 |
2016/02/19 | 417 | 421 | 403 | 411 | 161,000 |
2016/02/18 | 419 | 430 | 418 | 425 | 102,000 |
2016/02/17 | 420 | 427 | 407 | 415 | 108,000 |
2016/02/16 | 409 | 430 | 409 | 422 | 139,000 |
2016/02/15 | 416 | 422 | 410 | 412 | 157,000 |
2016/02/12 | 401 | 409 | 392 | 392 | 312,000 |
2016/02/10 | 429 | 434 | 413 | 417 | 262,000 |
2016/02/09 | 440 | 440 | 418 | 425 | 144,000 |
2016/02/08 | 432 | 452 | 426 | 451 | 225,000 |
2016/02/05 | 448 | 450 | 429 | 433 | 217,000 |
2016/02/04 | 451 | 467 | 450 | 456 | 166,000 |
2016/02/03 | 471 | 473 | 452 | 457 | 144,000 |
2016/02/02 | 491 | 492 | 481 | 486 | 172,000 |
2016/02/01 | 483 | 488 | 473 | 488 | 249,000 |
2016/01/29 | 467 | 474 | 457 | 460 | 349,000 |
2016/01/28 | 460 | 463 | 454 | 459 | 139,000 |
2016/01/27 | 458 | 462 | 453 | 460 | 178,000 |
2016/01/26 | 457 | 457 | 442 | 446 | 212,000 |
2016/01/25 | 471 | 471 | 454 | 457 | 244,000 |
2016/01/22 | 455 | 459 | 447 | 457 | 168,000 |
2016/01/21 | 445 | 455 | 438 | 439 | 198,000 |
2016/01/20 | 462 | 465 | 448 | 448 | 139,000 |
2016/01/19 | 461 | 472 | 454 | 467 | 275,000 |
2016/01/18 | 447 | 458 | 446 | 455 | 208,000 |
2016/01/15 | 478 | 485 | 459 | 463 | 239,000 |
2016/01/14 | 476 | 481 | 469 | 478 | 211,000 |
2016/01/13 | 474 | 487 | 474 | 484 | 138,000 |
2016/01/12 | 488 | 490 | 473 | 474 | 218,000 |
2016/01/08 | 484 | 498 | 484 | 490 | 179,000 |
2016/01/07 | 508 | 511 | 488 | 495 | 206,000 |
2016/01/06 | 521 | 523 | 507 | 515 | 183,000 |
2016/01/05 | 527 | 532 | 518 | 525 | 128,000 |
2016/01/04 | 533 | 533 | 519 | 519 | 125,000 |