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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,330 | 5,340 | 5,180 | 5,210 | 42,600 |
| 2023/12/28 | 5,380 | 5,380 | 5,310 | 5,330 | 25,500 |
| 2023/12/27 | 5,300 | 5,390 | 5,300 | 5,380 | 30,900 |
| 2023/12/26 | 5,190 | 5,280 | 5,190 | 5,270 | 23,600 |
| 2023/12/25 | 5,310 | 5,310 | 5,160 | 5,220 | 30,700 |
| 2023/12/22 | 5,180 | 5,230 | 5,180 | 5,230 | 25,200 |
| 2023/12/21 | 5,140 | 5,160 | 5,100 | 5,150 | 24,500 |
| 2023/12/20 | 5,120 | 5,200 | 5,120 | 5,150 | 21,700 |
| 2023/12/19 | 5,080 | 5,140 | 5,010 | 5,110 | 20,100 |
| 2023/12/18 | 5,060 | 5,060 | 4,970 | 5,030 | 22,000 |
| 2023/12/15 | 5,050 | 5,140 | 5,050 | 5,090 | 45,800 |
| 2023/12/14 | 5,110 | 5,130 | 4,965 | 5,010 | 41,300 |
| 2023/12/13 | 5,210 | 5,210 | 5,050 | 5,080 | 26,500 |
| 2023/12/12 | 5,270 | 5,270 | 5,140 | 5,140 | 20,100 |
| 2023/12/11 | 5,170 | 5,270 | 5,170 | 5,220 | 37,100 |
| 2023/12/08 | 5,250 | 5,270 | 5,100 | 5,110 | 55,700 |
| 2023/12/07 | 5,440 | 5,440 | 5,290 | 5,330 | 37,400 |
| 2023/12/06 | 5,410 | 5,520 | 5,410 | 5,470 | 35,000 |
| 2023/12/05 | 5,580 | 5,630 | 5,460 | 5,470 | 35,300 |
| 2023/12/04 | 5,630 | 5,670 | 5,590 | 5,620 | 26,100 |
| 2023/12/01 | 5,690 | 5,720 | 5,620 | 5,660 | 27,500 |
| 2023/11/30 | 5,650 | 5,660 | 5,530 | 5,650 | 108,400 |
| 2023/11/29 | 5,650 | 5,730 | 5,610 | 5,670 | 50,900 |
| 2023/11/28 | 5,490 | 5,710 | 5,480 | 5,700 | 82,600 |
| 2023/11/27 | 5,620 | 5,630 | 5,440 | 5,440 | 48,100 |
| 2023/11/24 | 5,550 | 5,650 | 5,540 | 5,620 | 37,100 |
| 2023/11/22 | 5,360 | 5,570 | 5,360 | 5,510 | 54,400 |
| 2023/11/21 | 5,410 | 5,500 | 5,360 | 5,400 | 38,200 |
| 2023/11/20 | 5,270 | 5,430 | 5,270 | 5,370 | 64,400 |
| 2023/11/17 | 5,250 | 5,370 | 5,240 | 5,310 | 62,100 |
| 2023/11/16 | 5,290 | 5,420 | 5,240 | 5,330 | 48,500 |
| 2023/11/15 | 5,210 | 5,350 | 5,200 | 5,280 | 68,700 |
| 2023/11/14 | 5,200 | 5,300 | 5,170 | 5,190 | 37,100 |
| 2023/11/13 | 5,080 | 5,210 | 5,040 | 5,150 | 47,700 |
| 2023/11/10 | 4,995 | 5,040 | 4,890 | 5,030 | 47,200 |
| 2023/11/09 | 4,815 | 5,020 | 4,815 | 5,010 | 45,400 |
| 2023/11/08 | 4,925 | 4,960 | 4,730 | 4,825 | 106,500 |
| 2023/11/07 | 4,940 | 5,260 | 4,800 | 4,900 | 201,200 |
| 2023/11/06 | 4,725 | 4,955 | 4,725 | 4,925 | 89,100 |
| 2023/11/02 | 4,755 | 4,765 | 4,655 | 4,655 | 33,400 |
| 2023/11/01 | 4,770 | 4,870 | 4,685 | 4,720 | 43,500 |
| 2023/10/31 | 4,660 | 4,785 | 4,615 | 4,715 | 146,400 |
| 2023/10/30 | 4,580 | 4,680 | 4,515 | 4,595 | 69,200 |
| 2023/10/27 | 4,455 | 4,625 | 4,455 | 4,600 | 34,900 |
| 2023/10/26 | 4,470 | 4,550 | 4,430 | 4,455 | 43,200 |
| 2023/10/25 | 4,630 | 4,630 | 4,535 | 4,540 | 34,700 |
| 2023/10/24 | 4,500 | 4,595 | 4,395 | 4,570 | 37,500 |
| 2023/10/23 | 4,640 | 4,645 | 4,500 | 4,500 | 33,900 |
| 2023/10/20 | 4,590 | 4,730 | 4,590 | 4,675 | 38,100 |
| 2023/10/19 | 4,625 | 4,680 | 4,585 | 4,645 | 33,500 |
| 2023/10/18 | 4,675 | 4,715 | 4,635 | 4,710 | 32,900 |
| 2023/10/17 | 4,720 | 4,730 | 4,620 | 4,640 | 16,000 |
| 2023/10/16 | 4,630 | 4,685 | 4,590 | 4,630 | 25,600 |
| 2023/10/13 | 4,710 | 4,750 | 4,625 | 4,655 | 48,100 |
| 2023/10/12 | 4,660 | 4,765 | 4,630 | 4,760 | 44,100 |
| 2023/10/11 | 4,640 | 4,705 | 4,620 | 4,620 | 36,500 |
| 2023/10/10 | 4,590 | 4,690 | 4,590 | 4,635 | 52,700 |
| 2023/10/06 | 4,545 | 4,570 | 4,480 | 4,490 | 49,000 |
| 2023/10/05 | 4,645 | 4,650 | 4,520 | 4,540 | 56,200 |
| 2023/10/04 | 4,700 | 4,725 | 4,565 | 4,625 | 101,500 |
| 2023/10/03 | 4,950 | 4,955 | 4,755 | 4,775 | 41,100 |
| 2023/10/02 | 4,995 | 5,090 | 4,940 | 4,960 | 40,200 |
| 2023/09/29 | 5,140 | 5,140 | 4,980 | 5,010 | 32,600 |
| 2023/09/28 | 5,150 | 5,200 | 5,060 | 5,110 | 38,300 |
| 2023/09/27 | 5,180 | 5,260 | 5,170 | 5,220 | 51,200 |
| 2023/09/26 | 5,340 | 5,340 | 5,260 | 5,260 | 29,200 |
| 2023/09/25 | 5,450 | 5,450 | 5,330 | 5,360 | 22,100 |
| 2023/09/22 | 5,320 | 5,420 | 5,290 | 5,380 | 35,300 |
| 2023/09/21 | 5,370 | 5,450 | 5,340 | 5,360 | 30,600 |
| 2023/09/20 | 5,560 | 5,570 | 5,360 | 5,370 | 63,300 |
| 2023/09/19 | 5,440 | 5,600 | 5,440 | 5,580 | 36,900 |
| 2023/09/15 | 5,460 | 5,540 | 5,420 | 5,430 | 52,800 |
| 2023/09/14 | 5,380 | 5,480 | 5,380 | 5,460 | 31,000 |
| 2023/09/13 | 5,430 | 5,520 | 5,360 | 5,370 | 31,900 |
| 2023/09/12 | 5,540 | 5,580 | 5,420 | 5,460 | 20,300 |
| 2023/09/11 | 5,480 | 5,510 | 5,440 | 5,490 | 28,500 |
| 2023/09/08 | 5,430 | 5,550 | 5,430 | 5,430 | 37,400 |
| 2023/09/07 | 5,530 | 5,560 | 5,450 | 5,480 | 54,300 |
| 2023/09/06 | 5,430 | 5,560 | 5,430 | 5,530 | 48,500 |
| 2023/09/05 | 5,430 | 5,440 | 5,330 | 5,430 | 38,500 |
| 2023/09/04 | 5,480 | 5,530 | 5,350 | 5,430 | 69,300 |
| 2023/09/01 | 5,110 | 5,400 | 5,110 | 5,360 | 79,600 |
| 2023/08/31 | 5,070 | 5,150 | 5,040 | 5,110 | 48,000 |
| 2023/08/30 | 5,010 | 5,070 | 4,975 | 5,050 | 44,100 |
| 2023/08/29 | 5,000 | 5,040 | 4,945 | 4,970 | 51,100 |
| 2023/08/28 | 4,860 | 5,000 | 4,825 | 5,000 | 165,200 |
| 2023/08/25 | 4,585 | 4,615 | 4,570 | 4,595 | 16,200 |
| 2023/08/24 | 4,560 | 4,670 | 4,560 | 4,650 | 33,200 |
| 2023/08/23 | 4,515 | 4,555 | 4,490 | 4,555 | 15,900 |
| 2023/08/22 | 4,510 | 4,565 | 4,455 | 4,505 | 56,400 |
| 2023/08/21 | 4,515 | 4,570 | 4,485 | 4,485 | 19,400 |
| 2023/08/18 | 4,480 | 4,555 | 4,435 | 4,535 | 19,600 |
| 2023/08/17 | 4,555 | 4,580 | 4,435 | 4,520 | 28,700 |
| 2023/08/16 | 4,650 | 4,655 | 4,555 | 4,555 | 27,200 |
| 2023/08/15 | 4,725 | 4,735 | 4,685 | 4,695 | 20,000 |
| 2023/08/14 | 4,680 | 4,715 | 4,610 | 4,675 | 31,500 |
| 2023/08/10 | 4,520 | 4,700 | 4,510 | 4,690 | 38,900 |
| 2023/08/09 | 4,655 | 4,680 | 4,505 | 4,585 | 50,700 |
| 2023/08/08 | 4,700 | 4,750 | 4,630 | 4,695 | 52,300 |
| 2023/08/07 | 4,765 | 4,835 | 4,550 | 4,675 | 126,300 |
| 2023/08/04 | 4,800 | 4,850 | 4,740 | 4,790 | 48,800 |
| 2023/08/03 | 4,925 | 4,940 | 4,695 | 4,800 | 118,000 |
| 2023/08/02 | 5,020 | 5,080 | 4,985 | 5,010 | 33,800 |
| 2023/08/01 | 5,080 | 5,110 | 5,040 | 5,080 | 38,100 |
| 2023/07/31 | 4,960 | 5,080 | 4,945 | 5,080 | 49,300 |
| 2023/07/28 | 4,820 | 4,910 | 4,800 | 4,895 | 39,600 |
| 2023/07/27 | 4,870 | 4,905 | 4,765 | 4,900 | 42,200 |
| 2023/07/26 | 4,945 | 4,945 | 4,855 | 4,865 | 29,400 |
| 2023/07/25 | 4,930 | 5,010 | 4,905 | 4,945 | 66,900 |
| 2023/07/24 | 4,850 | 4,895 | 4,830 | 4,895 | 35,900 |
| 2023/07/21 | 4,760 | 4,835 | 4,740 | 4,805 | 31,200 |
| 2023/07/20 | 4,840 | 4,840 | 4,755 | 4,790 | 53,600 |
| 2023/07/19 | 4,705 | 4,845 | 4,700 | 4,840 | 50,100 |
| 2023/07/18 | 4,630 | 4,675 | 4,615 | 4,665 | 23,400 |
| 2023/07/14 | 4,640 | 4,675 | 4,520 | 4,600 | 47,800 |
| 2023/07/13 | 4,565 | 4,655 | 4,520 | 4,605 | 39,200 |
| 2023/07/12 | 4,590 | 4,590 | 4,480 | 4,495 | 33,500 |
| 2023/07/11 | 4,545 | 4,630 | 4,545 | 4,565 | 35,400 |
| 2023/07/10 | 4,555 | 4,630 | 4,510 | 4,510 | 29,300 |
| 2023/07/07 | 4,605 | 4,615 | 4,500 | 4,595 | 50,900 |
| 2023/07/06 | 4,660 | 4,700 | 4,610 | 4,685 | 48,400 |
| 2023/07/05 | 4,625 | 4,705 | 4,600 | 4,650 | 32,900 |
| 2023/07/04 | 4,735 | 4,770 | 4,605 | 4,670 | 58,600 |
| 2023/07/03 | 4,535 | 4,695 | 4,535 | 4,695 | 60,500 |
| 2023/06/30 | 4,430 | 4,490 | 4,405 | 4,475 | 40,500 |
| 2023/06/29 | 4,350 | 4,430 | 4,330 | 4,410 | 43,200 |
| 2023/06/28 | 4,170 | 4,415 | 4,170 | 4,415 | 68,600 |
| 2023/06/27 | 4,185 | 4,185 | 4,075 | 4,140 | 29,900 |
| 2023/06/26 | 4,175 | 4,285 | 4,170 | 4,185 | 50,100 |
| 2023/06/23 | 4,135 | 4,205 | 4,100 | 4,160 | 45,100 |
| 2023/06/22 | 4,135 | 4,165 | 4,095 | 4,105 | 39,600 |
| 2023/06/21 | 4,095 | 4,180 | 4,085 | 4,145 | 26,700 |
| 2023/06/20 | 4,090 | 4,180 | 4,090 | 4,110 | 35,900 |
| 2023/06/19 | 4,210 | 4,210 | 4,065 | 4,135 | 52,200 |
| 2023/06/16 | 4,095 | 4,230 | 4,055 | 4,210 | 83,500 |
| 2023/06/15 | 4,165 | 4,165 | 4,115 | 4,125 | 25,000 |
| 2023/06/14 | 4,005 | 4,145 | 4,005 | 4,125 | 51,600 |
| 2023/06/13 | 3,960 | 4,065 | 3,935 | 4,010 | 40,300 |
| 2023/06/12 | 3,835 | 3,980 | 3,835 | 3,970 | 55,800 |
| 2023/06/09 | 3,810 | 3,830 | 3,785 | 3,815 | 37,600 |
| 2023/06/08 | 3,815 | 3,845 | 3,800 | 3,815 | 29,500 |
| 2023/06/07 | 3,830 | 3,860 | 3,750 | 3,815 | 59,200 |
| 2023/06/06 | 3,715 | 3,820 | 3,715 | 3,820 | 29,500 |
| 2023/06/05 | 3,795 | 3,820 | 3,745 | 3,765 | 29,900 |
| 2023/06/02 | 3,640 | 3,735 | 3,640 | 3,720 | 21,800 |
| 2023/06/01 | 3,610 | 3,660 | 3,585 | 3,625 | 56,000 |
| 2023/05/31 | 3,685 | 3,750 | 3,635 | 3,655 | 105,600 |
| 2023/05/30 | 3,760 | 3,770 | 3,695 | 3,725 | 34,700 |
| 2023/05/29 | 3,800 | 3,830 | 3,760 | 3,760 | 18,500 |
| 2023/05/26 | 3,850 | 3,860 | 3,745 | 3,750 | 49,900 |
| 2023/05/25 | 3,920 | 3,930 | 3,870 | 3,870 | 23,700 |
| 2023/05/24 | 3,890 | 3,960 | 3,875 | 3,940 | 33,900 |
| 2023/05/23 | 4,025 | 4,070 | 3,910 | 3,930 | 32,800 |
| 2023/05/22 | 3,905 | 4,065 | 3,900 | 4,020 | 75,500 |
| 2023/05/19 | 3,895 | 3,975 | 3,855 | 3,920 | 56,700 |
| 2023/05/18 | 3,785 | 3,900 | 3,750 | 3,885 | 68,700 |
| 2023/05/17 | 3,790 | 3,795 | 3,705 | 3,770 | 61,300 |
| 2023/05/16 | 3,750 | 3,815 | 3,715 | 3,815 | 71,600 |
| 2023/05/15 | 3,700 | 3,800 | 3,695 | 3,715 | 75,100 |
| 2023/05/12 | 3,730 | 3,765 | 3,540 | 3,715 | 263,600 |
| 2023/05/11 | 3,815 | 3,845 | 3,705 | 3,835 | 78,400 |
| 2023/05/10 | 3,865 | 3,915 | 3,820 | 3,850 | 53,800 |
| 2023/05/09 | 3,825 | 3,870 | 3,800 | 3,855 | 53,200 |
| 2023/05/08 | 3,770 | 3,840 | 3,770 | 3,840 | 44,700 |
| 2023/05/02 | 3,765 | 3,810 | 3,740 | 3,805 | 38,900 |
| 2023/05/01 | 3,705 | 3,760 | 3,680 | 3,745 | 49,500 |
| 2023/04/28 | 3,665 | 3,675 | 3,620 | 3,665 | 39,900 |
| 2023/04/27 | 3,585 | 3,645 | 3,575 | 3,640 | 18,100 |
| 2023/04/26 | 3,595 | 3,615 | 3,550 | 3,605 | 31,100 |
| 2023/04/25 | 3,660 | 3,680 | 3,620 | 3,630 | 41,400 |
| 2023/04/24 | 3,580 | 3,640 | 3,580 | 3,635 | 28,900 |
| 2023/04/21 | 3,550 | 3,585 | 3,535 | 3,570 | 39,600 |
| 2023/04/20 | 3,585 | 3,595 | 3,545 | 3,575 | 38,300 |
| 2023/04/19 | 3,540 | 3,605 | 3,540 | 3,605 | 32,100 |
| 2023/04/18 | 3,565 | 3,580 | 3,540 | 3,540 | 18,400 |
| 2023/04/17 | 3,590 | 3,590 | 3,530 | 3,565 | 20,000 |
| 2023/04/14 | 3,500 | 3,580 | 3,500 | 3,560 | 36,300 |
| 2023/04/13 | 3,470 | 3,485 | 3,445 | 3,475 | 19,600 |
| 2023/04/12 | 3,460 | 3,480 | 3,445 | 3,445 | 17,900 |
| 2023/04/11 | 3,440 | 3,460 | 3,430 | 3,460 | 21,000 |
| 2023/04/10 | 3,450 | 3,475 | 3,425 | 3,435 | 13,700 |
| 2023/04/07 | 3,415 | 3,450 | 3,400 | 3,450 | 23,600 |
| 2023/04/06 | 3,455 | 3,455 | 3,405 | 3,420 | 34,000 |
| 2023/04/05 | 3,555 | 3,555 | 3,460 | 3,470 | 28,500 |
| 2023/04/04 | 3,625 | 3,630 | 3,585 | 3,610 | 30,700 |
| 2023/04/03 | 3,605 | 3,635 | 3,575 | 3,625 | 35,500 |
| 2023/03/31 | 3,565 | 3,600 | 3,560 | 3,580 | 37,100 |
| 2023/03/30 | 3,500 | 3,540 | 3,485 | 3,535 | 44,600 |
| 2023/03/29 | 3,505 | 3,565 | 3,505 | 3,550 | 64,300 |
| 2023/03/28 | 3,515 | 3,520 | 3,475 | 3,500 | 33,000 |
| 2023/03/27 | 3,505 | 3,505 | 3,450 | 3,485 | 36,600 |
| 2023/03/24 | 3,465 | 3,470 | 3,435 | 3,470 | 22,800 |
| 2023/03/23 | 3,435 | 3,490 | 3,405 | 3,480 | 25,900 |
| 2023/03/22 | 3,505 | 3,505 | 3,460 | 3,470 | 37,200 |
| 2023/03/20 | 3,505 | 3,530 | 3,435 | 3,435 | 28,000 |
| 2023/03/17 | 3,610 | 3,610 | 3,495 | 3,520 | 61,900 |
| 2023/03/16 | 3,530 | 3,545 | 3,490 | 3,540 | 52,500 |
| 2023/03/15 | 3,635 | 3,685 | 3,590 | 3,635 | 36,400 |
| 2023/03/14 | 3,650 | 3,650 | 3,530 | 3,565 | 46,000 |
| 2023/03/13 | 3,700 | 3,710 | 3,655 | 3,710 | 37,000 |
| 2023/03/10 | 3,805 | 3,825 | 3,760 | 3,765 | 47,600 |
| 2023/03/09 | 3,860 | 3,865 | 3,795 | 3,855 | 32,900 |
| 2023/03/08 | 3,835 | 3,885 | 3,820 | 3,855 | 43,000 |
| 2023/03/07 | 3,850 | 3,860 | 3,815 | 3,835 | 35,400 |
| 2023/03/06 | 3,760 | 3,850 | 3,760 | 3,850 | 69,800 |
| 2023/03/03 | 3,755 | 3,780 | 3,730 | 3,740 | 34,700 |
| 2023/03/02 | 3,750 | 3,810 | 3,735 | 3,745 | 41,000 |
| 2023/03/01 | 3,615 | 3,770 | 3,610 | 3,735 | 49,100 |
| 2023/02/28 | 3,665 | 3,690 | 3,625 | 3,670 | 67,900 |
| 2023/02/27 | 3,595 | 3,655 | 3,595 | 3,655 | 25,000 |
| 2023/02/24 | 3,630 | 3,655 | 3,570 | 3,580 | 28,800 |
| 2023/02/22 | 3,670 | 3,680 | 3,570 | 3,590 | 51,800 |
| 2023/02/21 | 3,555 | 3,710 | 3,555 | 3,695 | 57,500 |
| 2023/02/20 | 3,565 | 3,565 | 3,525 | 3,530 | 22,500 |
| 2023/02/17 | 3,525 | 3,535 | 3,505 | 3,530 | 24,800 |
| 2023/02/16 | 3,515 | 3,555 | 3,505 | 3,545 | 20,700 |
| 2023/02/15 | 3,545 | 3,560 | 3,450 | 3,475 | 55,500 |
| 2023/02/14 | 3,450 | 3,515 | 3,450 | 3,515 | 32,400 |
| 2023/02/13 | 3,475 | 3,475 | 3,400 | 3,415 | 36,400 |
| 2023/02/10 | 3,385 | 3,525 | 3,385 | 3,495 | 56,900 |
| 2023/02/09 | 3,355 | 3,410 | 3,340 | 3,385 | 35,000 |
| 2023/02/08 | 3,435 | 3,485 | 3,375 | 3,385 | 47,600 |
| 2023/02/07 | 3,470 | 3,485 | 3,380 | 3,420 | 82,600 |
| 2023/02/06 | 3,710 | 3,770 | 3,335 | 3,485 | 301,200 |
| 2023/02/03 | 3,725 | 3,730 | 3,640 | 3,665 | 40,100 |
| 2023/02/02 | 3,650 | 3,775 | 3,650 | 3,715 | 57,000 |
| 2023/02/01 | 3,605 | 3,640 | 3,605 | 3,630 | 27,900 |
| 2023/01/31 | 3,585 | 3,610 | 3,550 | 3,605 | 53,000 |
| 2023/01/30 | 3,615 | 3,630 | 3,590 | 3,595 | 38,100 |
| 2023/01/27 | 3,630 | 3,645 | 3,605 | 3,615 | 31,700 |
| 2023/01/26 | 3,650 | 3,650 | 3,605 | 3,615 | 25,700 |
| 2023/01/25 | 3,570 | 3,645 | 3,545 | 3,610 | 40,100 |
| 2023/01/24 | 3,500 | 3,600 | 3,490 | 3,565 | 78,100 |
| 2023/01/23 | 3,525 | 3,540 | 3,470 | 3,505 | 51,500 |
| 2023/01/20 | 3,400 | 3,525 | 3,395 | 3,520 | 72,900 |
| 2023/01/19 | 3,400 | 3,455 | 3,370 | 3,390 | 55,700 |
| 2023/01/18 | 3,280 | 3,420 | 3,270 | 3,405 | 63,700 |
| 2023/01/17 | 3,305 | 3,315 | 3,270 | 3,290 | 51,400 |
| 2023/01/16 | 3,355 | 3,355 | 3,260 | 3,280 | 41,200 |
| 2023/01/13 | 3,335 | 3,405 | 3,325 | 3,365 | 60,400 |
| 2023/01/12 | 3,305 | 3,420 | 3,305 | 3,355 | 89,700 |
| 2023/01/11 | 3,245 | 3,275 | 3,220 | 3,270 | 36,400 |
| 2023/01/10 | 3,215 | 3,270 | 3,205 | 3,225 | 60,400 |
| 2023/01/06 | 3,145 | 3,195 | 3,145 | 3,195 | 24,400 |
| 2023/01/05 | 3,190 | 3,190 | 3,130 | 3,160 | 25,100 |
| 2023/01/04 | 3,195 | 3,195 | 3,145 | 3,175 | 25,000 |