1491 中外鉱業(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	56	70	56	63	663,250	404.74
1997-12-29	52	54	52	53	231,483	340.50
1997-12-26	51	53	50	52	187,200	334.07
1997-12-25	50	53	50	50	299,922	321.22
1997-12-24	50	53	50	50	377,419	321.22
1997-12-22	55	60	50	58	381,444	372.62
1997-12-19	60	65	46	60	848,437	385.47
1997-12-18	64	65	61	61	125,806	391.89
1997-12-17	61	65	60	64	847,431	411.17
1997-12-16	65	66	62	64	138,890	411.17
1997-12-15	64	65	63	64	144,929	411.17
1997-12-12	66	66	64	65	102,658	417.59
1997-12-11	65	67	65	66	152,980	424.02
1997-12-10	69	69	65	65	276,774	417.59
1997-12-09	69	70	65	68	560,593	436.86
1997-12-08	65	70	65	68	456,928	436.86
1997-12-05	66	70	63	69	427,741	443.29
1997-12-04	65	70	64	67	275,767	430.44
1997-12-03	66	68	65	66	169,084	424.02
1997-12-02	70	70	64	65	409,625	417.59
1997-12-01	70	71	60	66	1,458,346	424.02
1997-11-28	70	75	60	65	632,050	417.59
1997-11-27	64	70	60	65	719,612	417.59
1997-11-26	72	75	63	65	705,521	417.59
1997-11-25	68	77	66	73	606,889	468.99
1997-11-21	76	79	69	69	1,414,062	443.29
1997-11-20	75	81	75	77	614,941	494.68
1997-11-19	83	83	75	78	559,586	501.11
1997-11-18	80	84	75	75	769,934	481.84
1997-11-17	77	83	77	79	332,128	507.53
1997-11-14	77	77	74	77	336,154	494.68
1997-11-13	73	78	73	77	507,251	494.68
1997-11-12	79	83	75	76	859,508	488.26
1997-11-11	81	89	75	81	1,136,282	520.38
1997-11-10	84	89	75	84	808,179	539.66
1997-11-07	79	85	77	85	350,245	546.08
1997-11-06	87	87	82	82	121,780	526.81
1997-11-05	85	92	82	87	397,548	558.93
1997-11-04	94	94	87	89	139,897	571.78
1997-10-31	92	94	88	92	177,135	591.05
1997-10-30	98	98	90	94	213,367	603.90
1997-10-29	94	99	94	96	336,154	616.75
1997-10-28	83	88	81	88	306,967	565.35
1997-10-27	98	98	89	90	370,374	578.20
1997-10-24	88	99	88	99	758,863	636.02
1997-10-23	115	117	94	98	1,713,984	629.60
1997-10-22	103	112	103	110	1,148,359	706.69
1997-10-21	94	101	93	99	1,163,456	636.02
1997-10-20	79	94	78	89	671,302	571.78
1997-10-17	77	77	76	77	466,993	494.68
1997-10-16	73	75	72	75	274,761	481.84
1997-10-15	73	73	69	72	196,258	462.56
1997-10-14	68	70	68	69	126,813	443.29
1997-10-13	67	68	66	68	118,761	436.86
1997-10-09	64	68	63	67	136,877	430.44
1997-10-08	65	65	63	63	75,484	404.74
1997-10-07	65	65	62	63	187,200	404.74
1997-10-06	61	65	61	62	218,400	398.32
1997-10-03	60	61	60	60	217,393	385.47
1997-10-02	60	61	60	60	88,568	385.47
1997-10-01	60	62	60	61	105,677	391.89
1997-09-30	60	63	60	62	288,851	398.32
1997-09-29	61	62	60	60	216,387	385.47
1997-09-26	64	64	60	60	180,155	385.47
1997-09-25	68	68	62	64	134,864	411.17
1997-09-24	62	64	60	61	261,677	391.89
1997-09-22	69	70	60	62	238,529	398.32
1997-09-19	71	72	70	70	310,993	449.71
1997-09-18	72	74	71	71	90,580	456.14
1997-09-17	77	77	72	72	269,729	462.56
1997-09-16	74	77	74	75	71,458	481.84
1997-09-12	77	77	73	74	188,206	475.41
1997-09-11	71	79	71	74	444,851	475.41
1997-09-10	74	74	70	71	197,264	456.14
1997-09-09	72	73	70	73	175,122	468.99
1997-09-08	73	74	71	72	225,445	462.56
1997-09-05	77	77	74	76	201,290	488.26
1997-09-04	81	81	76	77	509,264	494.68
1997-09-03	75	78	70	77	511,276	494.68
1997-09-02	74	74	69	70	321,057	449.71
1997-09-01	71	71	70	70	152,980	449.71
1997-08-29	71	71	70	71	296,903	456.14
1997-08-28	72	72	71	71	226,451	456.14
1997-08-27	74	74	71	72	244,567	462.56
1997-08-26	74	75	72	73	294,890	468.99
1997-08-25	76	76	72	72	164,051	462.56
1997-08-22	76	76	74	76	168,077	488.26
1997-08-21	77	77	74	76	394,528	488.26
1997-08-20	79	80	77	77	189,213	494.68
1997-08-19	84	84	79	80	330,116	513.96
1997-08-18	85	85	82	84	351,251	539.66
1997-08-15	88	88	85	86	608,902	552.50
1997-08-14	89	89	82	82	598,838	526.81
1997-08-13	76	79	75	79	310,993	507.53
1997-08-12	74	74	73	73	375,406	468.99
1997-08-11	75	75	73	73	410,632	468.99
1997-08-08	74	77	72	75	576,696	481.84
1997-08-07	91	91	70	74	369,367	475.41
1997-08-06	89	93	87	90	270,735	578.20
1997-08-05	97	97	93	93	304,954	597.48
1997-08-04	102	104	97	97	183,174	623.17
1997-08-01	103	108	97	103	275,767	661.72
1997-07-31	118	118	94	103	325,083	661.72
1997-07-30	124	124	118	118	167,071	758.09
1997-07-29	128	128	124	124	30,193	796.63
1997-07-28	124	129	124	124	44,284	796.63
1997-07-25	124	129	124	124	48,310	796.63
1997-07-24	128	128	121	124	43,277	796.63
1997-07-23	122	125	121	121	47,303	777.36
1997-07-22	119	122	119	121	68,439	777.36
1997-07-18	120	122	118	119	272,748	764.51
1997-07-17	124	130	122	122	195,251	783.79
1997-07-16	128	129	126	127	97,626	815.91
1997-07-15	129	129	127	127	89,574	815.91
1997-07-14	129	134	129	129	99,639	828.76
1997-07-11	131	131	129	129	124,800	828.76
1997-07-10	134	134	130	130	59,381	835.18
1997-07-09	134	139	134	134	71,458	860.88
1997-07-08	132	139	132	139	74,477	893
1997-07-07	135	137	130	132	188,206	848.03
1997-07-04	145	145	130	133	89,574	854.45
1997-07-03	147	147	145	145	42,271	931.55
1997-07-02	147	148	147	147	51,329	944.40
1997-07-01	147	150	146	147	56,361	944.40
1997-06-30	151	155	147	149	101,651	957.25
1997-06-27	150	155	149	150	89,574	963.67
1997-06-26	149	151	146	149	258,658	957.25
1997-06-25	159	159	146	149	281,806	957.25
1997-06-24	165	166	164	164	2,463,789	957.83
1997-06-23	165	167	164	164	92,593	957.83
1997-06-20	161	163	160	160	111,716	934.47
1997-06-19	162	164	161	161	85,548	940.31
1997-06-18	163	166	161	161	93,600	940.31
1997-06-17	162	163	162	162	151,974	946.15
1997-06-16	164	164	161	161	247,587	940.31
1997-06-13	169	169	164	164	341,186	957.83
1997-06-12	170	173	169	169	605,883	987.03
1997-06-11	170	176	166	169	1,574,087	987.03
1997-06-10	164	179	164	167	1,307,378	975.35
1997-06-09	162	164	159	159	505,238	928.62
1997-06-06	150	150	150	150	28,181	876.06
1997-06-05	151	151	149	151	45,290	881.90
1997-06-04	155	155	149	149	97,626	870.22
1997-06-03	155	155	150	150	68,439	876.06
1997-06-02	155	155	150	150	68,439	876.06
1997-05-30	151	159	149	154	175,122	899.42
1997-05-29	150	154	149	152	136,877	887.74
1997-05-28	154	157	149	149	141,909	870.22
1997-05-27	157	159	154	154	94,606	899.42
1997-05-26	164	164	155	157	81,522	916.94
1997-05-23	154	159	154	154	67,432	899.42
1997-05-22	157	157	154	154	107,690	899.42
1997-05-21	160	162	159	161	67,432	940.31
1997-05-20	157	164	157	159	158,013	928.62
1997-05-19	159	159	154	157	35,226	916.94
1997-05-16	154	156	151	152	23,148	887.74
1997-05-15	158	158	151	158	98,632	922.78
1997-05-14	154	159	154	159	109,703	928.62
1997-05-13	153	159	147	154	178,142	899.42
1997-05-12	149	153	144	147	103,664	858.54
1997-05-09	161	161	150	151	67,432	881.90
1997-05-08	160	160	155	155	118,761	905.26
1997-05-07	159	164	155	160	112,722	934.47
1997-05-06	168	168	154	159	82,529	928.62
1997-05-02	154	159	154	154	43,277	899.42
1997-05-01	154	156	152	152	77,497	887.74
1997-04-30	154	154	149	152	54,348	887.74
1997-04-28	154	154	149	150	52,335	876.06
1997-04-25	154	154	149	154	61,393	899.42
1997-04-24	154	159	154	155	48,310	905.26
1997-04-23	165	167	154	154	107,690	899.42
1997-04-22	171	171	164	164	306,967	957.83
1997-04-21	171	171	164	169	170,090	987.03
1997-04-18	144	162	144	156	176,129	911.10
1997-04-17	139	139	137	139	78,503	811.82
1997-04-16	135	136	130	135	37,239	788.46
1997-04-15	122	135	122	135	74,477	788.46
1997-04-14	122	124	122	122	76,490	712.53
1997-04-11	129	129	125	127	108,697	741.73
1997-04-10	134	134	124	124	98,632	724.21
1997-04-09	134	135	128	129	108,697	753.41
1997-04-08	124	133	124	127	190,219	741.73
1997-04-07	135	137	124	124	184,180	724.21
1997-04-04	134	139	134	135	150,967	788.46
1997-04-03	143	144	134	136	113,729	794.30
1997-04-02	147	147	139	143	113,729	835.18
1997-04-01	149	150	147	149	96,619	870.22
1997-03-31	150	150	149	149	32,206	870.22
1997-03-28	150	155	149	149	84,542	870.22
1997-03-27	158	159	149	149	109,703	870.22
1997-03-26	159	160	159	159	70,451	928.62
1997-03-25	160	161	160	160	70,451	934.47
1997-03-24	160	161	160	160	51,329	934.47
1997-03-21	161	163	160	161	57,368	940.31
1997-03-19	163	163	161	161	47,303	940.31
1997-03-18	163	164	162	163	40,258	951.99
1997-03-17	164	164	161	163	71,458	951.99
1997-03-14	164	166	164	166	51,329	969.51
1997-03-13	164	164	164	164	49,316	957.83
1997-03-12	165	167	164	164	57,368	957.83
1997-03-11	164	167	164	164	105,677	957.83
1997-03-10	165	167	164	164	63,406	957.83
1997-03-07	165	168	164	166	117,755	969.51
1997-03-06	167	168	166	166	49,316	969.51
1997-03-05	169	171	168	168	89,574	981.19
1997-03-04	170	171	169	170	97,626	992.87
1997-03-03	169	172	169	170	108,697	992.87
1997-02-28	172	174	169	170	242,554	992.87
1997-02-27	180	182	172	174	137,884	1,016.23
1997-02-26	182	188	182	182	163,045	1,062.95
1997-02-25	184	186	179	184	121,780	1,074.63
1997-02-24	182	186	179	179	106,684	1,045.43
1997-02-21	168	174	168	172	149,961	1,004.55
1997-02-20	167	169	166	167	145,935	975.35
1997-02-19	169	170	164	165	153,987	963.67
1997-02-18	175	175	170	170	115,742	992.87
1997-02-17	176	177	172	173	74,477	1,010.39
1997-02-14	170	178	169	177	148,955	1,033.75
1997-02-13	170	174	169	170	152,980	992.87
1997-02-12	170	171	169	169	118,761	987.03
1997-02-10	170	174	169	170	97,626	992.87
1997-02-07	170	178	169	170	184,180	992.87
1997-02-06	177	179	171	171	145,935	998.71
1997-02-05	190	190	178	179	162,038	1,045.43
1997-02-04	194	194	190	194	26,168	1,133.04
1997-02-03	194	195	186	193	44,284	1,127.20
1997-01-31	189	191	184	189	134,864	1,103.84
1997-01-30	187	189	187	187	64,413	1,092.16
1997-01-29	186	190	186	187	63,406	1,092.16
1997-01-28	180	189	180	187	49,316	1,092.16
1997-01-27	185	189	179	179	37,239	1,045.43
1997-01-24	189	194	189	189	108,697	1,103.84
1997-01-23	194	199	194	194	57,368	1,133.04
1997-01-22	189	199	189	189	115,742	1,103.84
1997-01-21	196	197	187	189	114,735	1,103.84
1997-01-20	213	213	190	199	91,587	1,162.24
1997-01-17	209	217	206	214	149,961	1,249.85
1997-01-16	195	208	195	206	107,690	1,203.12
1997-01-14	187	194	183	194	77,497	1,133.04
1997-01-13	172	189	170	187	191,225	1,092.16
1997-01-10	164	174	159	167	360,309	975.35
1997-01-09	189	194	179	179	142,916	1,045.43
1997-01-08	194	194	189	189	71,458	1,103.84
1997-01-07	199	199	189	189	76,490	1,103.84
1997-01-06	199	202	194	199	45,290	1,162.24

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