1491 中外鉱業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	388	392	388	392	7,045	1,354.70
1983-12-27	379	379	373	373	19,123	1,289.04
1983-12-26	371	375	371	373	26,168	1,289.04
1983-12-24	373	373	368	368	42,271	1,271.76
1983-12-23	374	377	374	377	19,123	1,302.86
1983-12-22	376	376	373	374	23,148	1,292.49
1983-12-21	380	380	373	374	10,064	1,292.49
1983-12-20	388	388	382	382	4,026	1,320.14
1983-12-17	388	388	388	388	16,103	1,340.88
1983-12-16	388	388	388	388	4,026	1,340.88
1983-12-15	388	388	388	388	1,006	1,340.88
1983-12-14	384	384	384	384	1,006	1,327.05
1983-12-13	382	382	381	382	8,052	1,320.14
1983-12-12	381	381	381	381	3,019	1,316.69
1983-12-09	388	388	379	379	9,058	1,309.77
1983-12-08	397	397	396	397	8,052	1,371.98
1983-12-07	396	397	396	397	2,013	1,371.98
1983-12-06	398	398	397	397	16,103	1,371.98
1983-12-05	397	398	397	397	4,026	1,371.98
1983-12-02	406	406	388	388	10,064	1,340.88
1983-12-01	402	407	402	407	27,174	1,406.54
1983-11-30	398	401	378	378	29,187	1,306.32
1983-11-29	398	398	398	398	31,200	1,375.44
1983-11-28	368	368	358	358	15,097	1,237.20
1983-11-25	392	392	390	390	4,026	1,347.79
1983-11-24	397	397	397	397	12,077	1,371.98
1983-11-22	401	401	401	401	9,058	1,385.80
1983-11-21	391	396	391	396	8,052	1,368.52
1983-11-19	396	396	395	395	3,019	1,365.07
1983-11-18	402	402	397	397	18,116	1,371.98
1983-11-17	397	397	397	397	21,135	1,371.98
1983-11-16	397	397	397	397	6,039	1,371.98
1983-11-15	397	397	397	397	17,110	1,371.98
1983-11-14	402	402	397	397	13,084	1,371.98
1983-11-11	417	417	407	407	6,039	1,406.54
1983-11-10	408	417	407	417	5,032	1,441.10
1983-11-09	407	408	407	408	8,052	1,409.99
1983-11-08	403	405	403	405	3,019	1,399.63
1983-11-07	404	408	399	399	9,058	1,378.89
1983-11-05	407	407	407	407	15,097	1,406.54
1983-11-04	409	410	407	407	13,084	1,406.54
1983-11-02	398	405	398	405	9,058	1,399.63
1983-11-01	399	399	397	397	12,077	1,371.98
1983-10-31	402	402	397	402	17,110	1,389.26
1983-10-29	407	407	402	402	13,084	1,389.26
1983-10-28	417	417	417	417	2,013	1,441.10
1983-10-27	417	418	417	417	16,103	1,441.10
1983-10-26	422	422	418	418	2,013	1,444.55
1983-10-25	422	422	417	417	17,110	1,441.10
1983-10-24	419	423	419	423	18,116	1,461.83
1983-10-22	419	419	417	418	9,058	1,444.55
1983-10-21	422	422	418	419	10,064	1,448.01
1983-10-20	422	422	417	422	15,097	1,458.38
1983-10-19	423	423	422	422	10,064	1,458.38
1983-10-18	435	435	432	432	10,064	1,492.93
1983-10-17	437	437	432	432	9,058	1,492.93
1983-10-14	443	443	432	432	6,039	1,492.93
1983-10-13	446	447	443	443	17,110	1,530.95
1983-10-12	443	447	443	443	23,148	1,530.95
1983-10-11	435	444	435	443	9,058	1,530.95
1983-10-07	445	445	445	445	15,097	1,537.86
1983-10-06	441	441	440	440	15,097	1,520.58
1983-10-05	432	433	427	427	11,071	1,475.66
1983-10-04	427	427	427	427	8,052	1,475.66
1983-10-03	437	437	437	437	11,071	1,510.21
1983-10-01	432	434	432	434	6,039	1,499.85
1983-09-30	427	427	427	427	19,123	1,475.66
1983-09-29	459	459	452	452	14,090	1,562.05
1983-09-28	452	454	451	454	14,090	1,568.96
1983-09-27	452	452	452	452	12,077	1,562.05
1983-09-26	437	447	437	447	10,064	1,544.77
1983-09-24	432	432	427	427	13,084	1,475.66
1983-09-22	432	432	431	432	13,084	1,492.93
1983-09-21	442	443	431	431	19,123	1,489.48
1983-09-20	445	445	442	442	3,019	1,527.49
1983-09-19	447	447	447	447	6,039	1,544.77
1983-09-17	447	452	447	447	8,052	1,544.77
1983-09-16	452	452	447	452	6,039	1,562.05
1983-09-14	451	451	447	449	6,039	1,551.68
1983-09-13	451	451	451	451	1,006	1,558.60
1983-09-12	452	452	451	452	7,045	1,562.05
1983-09-08	438	444	437	442	11,071	1,527.49
1983-09-07	438	439	437	437	17,110	1,510.21
1983-09-06	447	447	437	437	15,097	1,510.21
1983-09-03	467	467	467	467	3,019	1,613.89
1983-09-02	453	473	453	467	18,116	1,613.89
1983-09-01	440	454	439	452	37,239	1,562.05
1983-08-31	458	458	437	437	20,129	1,510.21
1983-08-30	454	454	454	454	1,006	1,568.96
1983-08-29	443	447	443	447	18,116	1,544.77
1983-08-27	452	452	437	437	11,071	1,510.21
1983-08-26	457	463	457	463	44,284	1,600.07
1983-08-25	447	452	447	452	22,142	1,562.05
1983-08-24	452	452	452	452	3,019	1,562.05
1983-08-23	450	457	449	457	11,071	1,579.33
1983-08-22	448	448	448	448	2,013	1,548.23
1983-08-20	449	449	447	447	21,135	1,544.77
1983-08-19	457	457	449	449	7,045	1,551.68
1983-08-18	448	457	448	448	17,110	1,548.23
1983-08-17	457	457	447	447	13,084	1,544.77
1983-08-16	457	457	456	456	8,052	1,575.88
1983-08-15	467	467	457	457	12,077	1,579.33
1983-08-12	461	461	452	452	6,039	1,562.05
1983-08-11	463	463	461	461	4,026	1,593.15
1983-08-10	468	468	467	468	4,026	1,617.35
1983-08-09	468	468	468	468	7,045	1,617.35
1983-08-08	478	478	478	478	4,026	1,651.90
1983-08-06	493	493	488	488	3,019	1,686.46
1983-08-05	492	497	488	496	22,142	1,714.11
1983-08-04	475	507	474	497	41,264	1,717.57
1983-08-03	464	474	464	474	5,032	1,638.08
1983-08-02	458	463	458	462	12,077	1,596.61
1983-08-01	458	458	457	457	6,039	1,579.33
1983-07-30	447	447	447	447	12,077	1,544.77
1983-07-29	467	468	447	447	13,084	1,544.77
1983-07-28	457	467	457	467	14,090	1,613.89
1983-07-27	445	454	445	454	18,116	1,568.96
1983-07-26	444	447	444	447	10,064	1,544.77
1983-07-25	447	448	444	444	19,123	1,534.40
1983-07-23	467	467	457	457	7,045	1,579.33
1983-07-22	472	472	467	467	24,155	1,613.89
1983-07-21	477	477	473	473	14,090	1,634.62
1983-07-20	470	470	467	467	11,071	1,613.89
1983-07-19	475	477	472	472	6,039	1,631.17
1983-07-18	488	489	467	475	21,135	1,641.54
1983-07-15	507	507	482	482	54,348	1,665.73
1983-07-14	493	507	492	506	63,406	1,748.67
1983-07-13	477	497	477	488	48,310	1,686.46
1983-07-12	487	487	468	468	28,181	1,617.35
1983-07-11	487	487	487	487	9,058	1,683.01
1983-07-09	487	492	487	487	8,052	1,683.01
1983-07-08	496	497	477	477	12,077	1,648.45
1983-07-07	497	497	492	492	11,071	1,700.29
1983-07-06	487	497	487	497	17,110	1,717.57
1983-07-05	502	512	497	497	49,316	1,717.57
1983-07-04	497	500	496	497	60,387	1,717.57
1983-07-02	475	482	474	482	8,052	1,665.73
1983-07-01	500	500	477	477	85,548	1,648.45
1983-06-30	472	492	472	492	65,419	1,700.29
1983-06-29	458	468	458	462	42,271	1,596.61
1983-06-28	457	457	453	457	25,161	1,579.33
1983-06-24	428	431	427	427	5,032	1,475.66
1983-06-23	428	429	422	427	16,103	1,475.66
1983-06-22	417	427	417	427	9,058	1,475.66
1983-06-21	423	423	417	417	20,129	1,441.10
1983-06-20	422	427	421	422	26,168	1,458.38
1983-06-17	427	427	427	427	3,019	1,475.66
1983-06-16	445	445	427	427	14,090	1,475.66
1983-06-15	442	442	442	442	3,019	1,527.49
1983-06-14	428	428	422	427	19,123	1,475.66
1983-06-13	447	447	427	427	15,097	1,475.66
1983-06-11	443	445	443	444	7,045	1,534.40
1983-06-10	452	452	439	444	39,252	1,534.40
1983-06-08	430	430	427	430	14,090	1,486.02
1983-06-07	425	428	425	427	24,155	1,475.66
1983-06-06	430	430	427	427	7,045	1,475.66
1983-06-04	439	439	430	431	19,123	1,489.48
1983-06-03	438	439	438	439	4,026	1,517.13
1983-06-02	446	446	430	430	11,071	1,486.02
1983-06-01	452	457	447	447	28,181	1,544.77
1983-05-31	449	451	448	451	11,071	1,558.60
1983-05-30	449	457	447	457	21,135	1,579.33
1983-05-28	457	457	457	457	6,039	1,579.33
1983-05-27	450	450	450	450	43,277	1,555.14
1983-05-25	467	485	467	482	17,110	1,665.73
1983-05-24	455	456	452	456	9,058	1,575.88
1983-05-23	468	468	456	456	5,032	1,575.88
1983-05-20	482	482	473	473	18,116	1,634.62
1983-05-19	477	482	475	482	40,258	1,665.73
1983-05-18	459	468	459	467	10,064	1,613.89
1983-05-17	452	457	452	457	28,181	1,579.33
1983-05-16	457	457	452	452	18,116	1,562.05
1983-05-14	467	467	457	457	17,110	1,579.33
1983-05-13	472	475	472	472	22,142	1,631.17
1983-05-12	480	482	477	477	36,232	1,648.45
1983-05-10	452	453	448	448	18,116	1,548.23
1983-05-09	447	452	445	447	42,271	1,544.77
1983-05-06	466	467	457	457	15,097	1,579.33
1983-05-04	470	471	462	462	15,097	1,596.61
1983-05-02	477	477	469	469	6,039	1,620.80
1983-04-30	477	482	477	477	26,168	1,648.45
1983-04-28	487	487	477	477	19,123	1,648.45
1983-04-27	495	495	487	488	24,155	1,686.46
1983-04-26	487	497	487	497	28,181	1,717.57
1983-04-25	484	488	483	488	44,284	1,686.46
1983-04-23	493	497	485	485	15,097	1,676.10
1983-04-22	485	489	485	489	12,077	1,689.92
1983-04-21	482	487	481	487	38,245	1,683.01
1983-04-20	497	497	487	487	37,239	1,683.01
1983-04-19	506	507	495	495	12,077	1,710.65
1983-04-18	517	517	507	507	20,129	1,752.12
1983-04-15	522	522	522	522	15,097	1,803.96
1983-04-14	504	504	488	488	34,219	1,686.46
1983-04-13	514	527	502	503	37,239	1,738.30
1983-04-12	499	532	497	516	37,239	1,783.23
1983-04-11	532	532	507	507	17,110	1,752.12
1983-04-09	527	532	520	523	12,077	1,807.42
1983-04-08	517	526	497	526	54,348	1,817.79
1983-04-07	492	527	492	517	59,380	1,786.68
1983-04-06	507	512	487	487	12,077	1,683.01
1983-04-05	517	517	516	517	12,077	1,786.68
1983-04-04	508	508	507	507	16,103	1,752.12
1983-04-02	525	525	524	525	26,168	1,814.33
1983-04-01	499	527	499	525	45,290	1,814.33
1983-03-31	502	516	497	497	20,129	1,717.57
1983-03-30	487	498	487	498	29,187	1,721.02
1983-03-29	498	498	492	492	20,129	1,700.29
1983-03-28	488	489	487	487	27,174	1,683.01
1983-03-26	497	497	497	497	10,064	1,717.57
1983-03-25	498	512	492	492	25,161	1,700.29
1983-03-24	499	517	492	497	45,290	1,717.57
1983-03-23	462	486	462	486	39,252	1,679.55
1983-03-22	477	477	460	462	44,284	1,596.61
1983-03-18	490	492	477	477	59,380	1,648.45
1983-03-17	472	492	472	492	71,458	1,700.29
1983-03-16	520	521	487	492	48,310	1,700.29
1983-03-15	533	541	520	520	54,348	1,797.05
1983-03-14	532	532	513	513	21,135	1,772.86
1983-03-12	537	546	518	522	33,213	1,803.96
1983-03-11	537	546	527	527	92,593	1,821.24
1983-03-10	519	533	508	533	58,374	1,841.98
1983-03-09	528	537	517	537	54,348	1,855.80
1983-03-08	508	537	508	537	65,419	1,855.80
1983-03-07	552	561	513	513	55,355	1,772.86
1983-03-05	547	557	545	547	46,297	1,890.36
1983-03-04	534	566	512	566	84,542	1,956.02
1983-03-03	547	561	524	524	65,419	1,810.87
1983-03-02	547	547	527	529	169,083	1,828.15
1983-03-01	561	561	511	515	277,780	1,779.77
1983-02-28	571	604	571	581	117,755	2,007.86
1983-02-26	616	624	581	581	89,574	2,007.86
1983-02-25	615	649	606	626	446,863	2,163.37
1983-02-24	601	641	601	604	243,561	2,087.34
1983-02-23	606	616	601	614	208,335	2,121.90
1983-02-22	641	646	616	626	399,560	2,163.37
1983-02-21	596	651	586	626	579,715	2,163.37
1983-02-18	596	597	581	581	183,174	2,007.86
1983-02-17	576	596	561	581	308,980	2,007.86
1983-02-16	584	586	551	551	430,760	1,904.18
1983-02-15	586	660	554	554	1,205,726	1,914.55
1983-02-14	522	614	501	613	1,369,777	2,118.45
1983-02-12	467	515	458	515	574,682	1,779.77
1983-02-10	419	475	419	452	788,050	1,562.05
1983-02-09	421	421	402	412	266,709	1,423.82
1983-02-08	367	446	367	446	314,012	1,541.32
1983-02-07	368	371	366	367	45,290	1,268.30
1983-02-05	383	383	368	373	26,168	1,289.04
1983-02-04	392	392	378	383	40,258	1,323.60
1983-02-03	412	412	378	378	83,535	1,306.32
1983-02-02	416	416	408	412	98,632	1,423.82
1983-02-01	407	427	404	408	247,586	1,409.99
1983-01-31	407	407	390	397	78,503	1,371.98
1983-01-29	413	413	402	402	194,245	1,389.26
1983-01-28	383	395	383	395	213,367	1,365.07
1983-01-27	368	382	368	373	55,355	1,289.04
1983-01-26	368	368	360	368	32,206	1,271.76
1983-01-25	358	373	358	363	34,219	1,254.48
1983-01-24	373	378	358	358	28,181	1,237.20
1983-01-22	386	388	373	373	56,361	1,289.04
1983-01-21	373	383	373	383	48,310	1,323.60
1983-01-20	372	377	363	363	48,310	1,254.48
1983-01-19	373	387	370	373	58,374	1,289.04
1983-01-18	381	381	360	368	46,297	1,271.76
1983-01-17	358	387	358	383	47,303	1,323.60
1983-01-14	376	378	370	370	45,290	1,278.67
1983-01-13	392	392	368	387	254,632	1,337.42
1983-01-12	364	377	363	373	171,096	1,289.04
1983-01-11	348	358	339	339	128,825	1,171.54
1983-01-10	348	348	343	344	54,348	1,188.82
1983-01-08	343	347	338	343	36,232	1,185.36
1983-01-07	324	358	324	338	78,503	1,168.08
1983-01-06	329	333	318	318	40,258	1,098.97
1983-01-05	329	330	329	329	18,116	1,136.98
1983-01-04	328	334	328	328	33,213	1,133.52

分割・併合履歴： [2003-08-01]1株→0.1株 [2000-10-26]1株→1.125株 [2000-07-26]1株→1.153株 [1998-04-24]1株→1.2株 [1997-06-25]1株→1.1株 [1995-06-27]1株→1.3株 [1991-01-28]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31