1491 中外鉱業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	104	105	103	104	741,000	104
2006-12-28	104	105	103	103	934,600	103
2006-12-27	105	107	103	104	2,092,700	104
2006-12-26	102	106	101	106	3,310,200	106
2006-12-25	103	104	101	103	2,497,400	103
2006-12-22	104	105	103	103	1,894,600	103
2006-12-21	106	106	104	104	3,124,100	104
2006-12-20	106	107	105	106	2,246,800	106
2006-12-19	108	109	105	105	3,327,700	105
2006-12-18	111	113	108	108	6,878,600	108
2006-12-15	105	112	104	110	16,072,000	110
2006-12-14	103	104	103	104	851,300	104
2006-12-13	104	105	102	103	1,749,200	103
2006-12-12	105	106	103	103	1,997,600	103
2006-12-11	105	106	103	105	2,482,400	105
2006-12-08	105	107	104	105	2,579,400	105
2006-12-07	106	107	104	106	2,582,200	106
2006-12-06	104	106	103	105	1,729,400	105
2006-12-05	106	107	103	104	5,687,900	104
2006-12-04	106	109	105	109	4,172,500	109
2006-12-01	107	109	105	105	4,277,300	105
2006-11-30	110	111	108	108	3,164,400	108
2006-11-29	110	113	109	111	5,571,900	111
2006-11-28	107	111	106	111	2,596,100	111
2006-11-27	108	110	107	109	1,862,200	109
2006-11-24	108	113	105	109	5,221,700	109
2006-11-22	103	109	101	108	5,364,600	108
2006-11-21	101	103	99	101	5,165,400	101
2006-11-20	107	107	99	99	7,330,000	99
2006-11-17	113	114	107	108	4,934,400	108
2006-11-16	116	116	112	113	4,861,100	113
2006-11-15	114	119	113	114	10,050,300	114
2006-11-14	113	116	111	114	5,699,600	114
2006-11-13	119	119	110	110	9,750,300	110
2006-11-10	116	119	113	116	10,528,000	116
2006-11-09	107	123	106	114	40,739,700	114
2006-11-08	110	111	106	107	5,490,400	107
2006-11-07	112	116	110	110	5,581,800	110
2006-11-06	111	114	108	112	7,351,900	112
2006-11-02	118	119	112	114	10,713,200	114
2006-11-01	115	120	115	119	13,150,400	119
2006-10-31	118	123	117	118	23,454,000	118
2006-10-30	108	119	108	117	39,234,900	117
2006-10-27	108	112	104	106	39,829,400	106
2006-10-26	89	107	88	107	41,869,100	107
2006-10-25	94	94	87	88	9,667,000	88
2006-10-24	80	101	79	95	39,234,700	95
2006-10-23	79	81	78	79	3,214,200	79
2006-10-20	80	80	78	78	782,100	78
2006-10-19	76	80	75	79	2,990,300	79
2006-10-18	74	76	73	75	1,013,500	75
2006-10-17	77	78	75	75	1,344,800	75
2006-10-16	73	76	73	76	1,178,200	76
2006-10-13	70	73	70	73	1,450,100	73
2006-10-12	70	71	66	69	2,749,100	69
2006-10-11	76	77	71	71	1,984,200	71
2006-10-10	77	78	76	76	1,099,300	76
2006-10-06	76	79	76	78	1,863,800	78
2006-10-05	79	80	76	77	2,715,600	77
2006-10-04	81	82	78	79	2,099,100	79
2006-10-03	83	84	80	81	2,428,200	81
2006-10-02	84	85	83	84	984,000	84
2006-09-29	85	87	83	87	2,240,500	87
2006-09-28	84	85	83	85	354,100	85
2006-09-27	83	85	82	84	774,700	84
2006-09-26	84	85	82	82	844,400	82
2006-09-25	86	87	84	84	777,500	84
2006-09-22	86	89	85	87	3,381,900	87
2006-09-21	85	87	83	87	890,700	87
2006-09-20	84	85	83	84	474,800	84
2006-09-19	87	87	84	84	1,037,100	84
2006-09-15	84	87	83	87	1,132,700	87
2006-09-14	85	86	84	85	752,100	85
2006-09-13	88	89	85	86	1,143,500	86
2006-09-12	88	89	86	86	1,078,600	86
2006-09-11	90	91	88	88	1,057,100	88
2006-09-08	90	92	88	90	1,922,000	90
2006-09-07	92	93	90	90	2,443,200	90
2006-09-06	95	96	93	93	2,818,900	93
2006-09-05	93	94	92	93	1,659,500	93
2006-09-04	92	93	91	93	846,500	93
2006-09-01	91	92	90	92	640,600	92
2006-08-31	91	93	91	91	934,900	91
2006-08-30	93	93	91	92	1,124,700	92
2006-08-29	91	93	91	93	733,100	93
2006-08-28	92	93	90	91	1,119,900	91
2006-08-25	93	94	92	93	2,861,200	93
2006-08-24	94	95	93	93	1,257,500	93
2006-08-23	94	95	93	95	2,229,900	95
2006-08-22	93	95	92	95	2,606,600	95
2006-08-21	94	95	92	92	2,512,400	92
2006-08-18	95	96	93	94	6,001,300	94
2006-08-17	94	98	93	96	8,784,300	96
2006-08-16	92	94	92	92	2,265,400	92
2006-08-15	91	92	89	92	2,141,700	92
2006-08-14	88	92	86	90	6,056,600	90
2006-08-11	91	96	90	96	5,921,400	96
2006-08-10	87	92	87	92	4,231,000	92
2006-08-09	86	88	85	87	1,117,700	87
2006-08-08	85	88	85	86	1,098,200	86
2006-08-07	88	89	85	85	1,455,600	85
2006-08-04	91	92	87	88	2,188,100	88
2006-08-03	93	94	90	91	2,711,200	91
2006-08-02	86	91	86	91	3,482,600	91
2006-08-01	85	87	84	86	1,147,100	86
2006-07-31	86	88	85	86	1,579,400	86
2006-07-28	84	86	84	84	1,138,800	84
2006-07-27	84	85	82	84	1,180,600	84
2006-07-26	86	87	84	85	591,400	85
2006-07-25	88	89	85	85	1,069,000	85
2006-07-24	85	86	83	86	968,600	86
2006-07-21	86	89	86	86	1,434,300	86
2006-07-20	87	90	86	89	2,336,000	89
2006-07-19	82	84	80	83	2,361,700	83
2006-07-18	85	85	80	80	3,007,400	80
2006-07-14	88	91	86	86	2,384,000	86
2006-07-13	88	93	87	90	2,165,500	90
2006-07-12	96	96	91	92	2,918,300	92
2006-07-11	98	99	95	96	1,156,400	96
2006-07-10	96	99	94	99	2,704,000	99
2006-07-07	101	103	98	99	2,915,800	99
2006-07-06	101	103	100	100	2,280,000	100
2006-07-05	102	105	101	102	2,813,000	102
2006-07-04	106	108	104	105	5,047,600	105
2006-07-03	101	106	99	106	5,888,200	106
2006-06-30	101	102	98	99	2,579,600	99
2006-06-29	99	100	97	98	2,224,000	98
2006-06-28	99	101	98	99	2,592,700	99
2006-06-27	102	104	100	102	1,886,700	102
2006-06-26	103	104	102	102	2,300,900	102
2006-06-23	104	106	100	104	7,336,700	104
2006-06-22	98	109	97	105	25,608,200	105
2006-06-21	97	98	93	96	2,411,100	96
2006-06-20	100	101	94	95	5,664,800	95
2006-06-19	93	99	92	97	6,028,400	97
2006-06-16	92	93	90	92	3,885,100	92
2006-06-15	88	90	86	87	2,281,600	87
2006-06-14	81	85	81	84	4,052,100	84
2006-06-13	88	92	83	85	5,292,400	85
2006-06-12	79	91	79	90	5,577,700	90
2006-06-09	81	84	78	81	4,116,300	81
2006-06-08	85	85	77	80	4,709,000	80
2006-06-07	88	91	85	85	3,249,100	85
2006-06-06	87	90	86	88	2,404,100	88
2006-06-05	87	93	86	91	3,613,700	91
2006-06-02	90	90	77	87	8,113,900	87
2006-06-01	95	101	90	90	10,195,200	90
2006-05-31	97	98	90	91	9,089,400	91
2006-05-30	104	105	100	102	2,974,500	102
2006-05-29	109	109	104	106	3,474,000	106
2006-05-26	112	113	107	109	2,807,000	109
2006-05-25	112	114	111	112	1,029,100	112
2006-05-24	114	116	111	114	2,128,600	114
2006-05-23	115	117	111	112	2,042,800	112
2006-05-22	121	123	116	116	2,031,600	116
2006-05-19	113	119	112	118	1,791,300	118
2006-05-18	111	116	110	114	2,673,900	114
2006-05-17	117	119	115	116	2,474,400	116
2006-05-16	124	124	116	116	3,176,200	116
2006-05-15	124	126	123	125	1,817,100	125
2006-05-12	128	129	125	127	1,610,500	127
2006-05-11	131	133	128	131	4,652,500	131
2006-05-10	125	136	124	132	12,294,600	132
2006-05-09	125	126	123	124	919,600	124
2006-05-08	126	127	124	125	785,500	125
2006-05-02	124	125	121	125	1,237,600	125
2006-05-01	125	127	124	125	843,100	125
2006-04-28	126	127	123	125	1,018,600	125
2006-04-27	128	128	126	126	727,300	126
2006-04-26	127	128	125	127	1,047,100	127
2006-04-25	126	129	125	127	2,218,700	127
2006-04-24	125	134	121	125	5,968,700	125
2006-04-21	129	130	125	127	2,117,900	127
2006-04-20	132	133	129	130	920,200	130
2006-04-19	135	136	131	132	1,554,000	132
2006-04-18	128	133	128	132	1,733,600	132
2006-04-17	135	135	127	130	3,933,700	130
2006-04-14	135	137	135	136	1,024,300	136
2006-04-13	138	139	135	136	1,710,300	136
2006-04-12	139	139	136	139	2,272,300	139
2006-04-11	141	142	138	140	2,453,200	140
2006-04-10	139	140	137	138	1,918,100	138
2006-04-07	138	143	138	140	4,342,900	140
2006-04-06	135	137	134	137	1,760,700	137
2006-04-05	138	140	135	135	3,478,000	135
2006-04-04	145	146	140	141	4,097,500	141
2006-04-03	145	147	143	144	3,365,200	144
2006-03-31	144	146	141	144	5,483,500	144
2006-03-30	137	144	136	141	7,174,200	141
2006-03-29	136	138	134	137	3,579,200	137
2006-03-28	133	138	130	137	9,457,400	137
2006-03-27	128	131	127	127	2,255,500	127
2006-03-24	127	128	125	127	1,542,800	127
2006-03-23	131	132	127	127	2,087,100	127
2006-03-22	125	132	124	130	3,187,500	130
2006-03-20	126	127	125	126	1,037,300	126
2006-03-17	126	127	124	126	1,039,300	126
2006-03-16	128	128	125	126	1,217,300	126
2006-03-15	129	130	126	128	1,054,200	128
2006-03-14	130	132	128	129	1,542,700	129
2006-03-13	129	133	128	132	2,856,800	132
2006-03-10	126	130	126	126	1,612,200	126
2006-03-09	123	127	122	127	2,246,400	127
2006-03-08	121	123	121	123	658,000	123
2006-03-07	123	124	121	122	1,013,300	122
2006-03-06	124	125	119	124	2,292,700	124
2006-03-03	126	127	120	123	3,665,300	123
2006-03-02	132	132	126	126	3,290,500	126
2006-03-01	126	133	125	131	5,028,400	131
2006-02-28	138	139	131	134	3,910,100	134
2006-02-27	137	139	133	137	6,638,300	137
2006-02-24	130	134	128	134	5,656,800	134
2006-02-23	126	132	125	130	6,505,000	130
2006-02-22	125	128	120	123	8,075,200	123
2006-02-21	105	125	102	125	12,899,200	125
2006-02-20	120	120	106	106	9,109,800	106
2006-02-17	134	135	125	125	3,423,600	125
2006-02-16	133	136	131	134	1,732,800	134
2006-02-15	142	143	136	136	3,521,100	136
2006-02-14	134	139	121	135	14,547,100	135
2006-02-13	150	151	136	136	12,598,400	136
2006-02-10	157	160	149	157	7,650,500	157
2006-02-09	157	157	151	153	4,445,200	153
2006-02-08	158	161	151	154	17,454,200	154
2006-02-07	168	170	163	166	14,671,600	166
2006-02-06	156	169	156	164	19,056,100	164
2006-02-03	152	155	150	155	5,826,100	155
2006-02-02	155	156	151	154	8,212,700	154
2006-02-01	144	153	143	153	14,911,900	153
2006-01-31	145	148	143	143	7,605,900	143
2006-01-30	137	144	136	144	14,990,500	144
2006-01-27	129	134	128	134	5,039,600	134
2006-01-26	126	128	125	127	2,502,000	127
2006-01-25	125	127	123	126	4,257,700	126
2006-01-24	123	125	121	122	4,812,600	122
2006-01-23	117	124	115	118	7,592,200	118
2006-01-20	136	138	128	131	6,061,500	131
2006-01-19	119	133	118	130	9,187,700	130
2006-01-18	142	143	102	120	14,380,200	120
2006-01-17	148	150	143	143	5,850,400	143
2006-01-16	150	151	147	150	4,127,500	150
2006-01-13	151	152	150	150	3,165,400	150
2006-01-12	154	155	151	151	3,955,800	151
2006-01-11	153	155	151	154	6,970,600	154
2006-01-10	152	154	150	151	3,910,900	151
2006-01-06	152	152	149	151	4,425,400	151
2006-01-05	154	155	151	153	4,387,900	153
2006-01-04	154	157	152	153	3,513,000	153

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