1491 中外鉱業(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	31	32	31	31	378,100	31
2008-12-29	31	32	31	31	560,900	31
2008-12-26	31	33	31	32	1,159,900	32
2008-12-25	32	32	31	31	290,500	31
2008-12-24	32	32	31	31	994,100	31
2008-12-22	31	32	31	32	555,800	32
2008-12-19	31	32	31	31	543,600	31
2008-12-18	32	32	31	32	406,400	32
2008-12-17	33	33	31	31	494,200	31
2008-12-16	32	33	31	31	413,700	31
2008-12-15	34	34	31	32	1,513,700	32
2008-12-12	32	34	31	33	3,674,700	33
2008-12-11	31	32	31	31	779,200	31
2008-12-10	31	32	31	31	404,300	31
2008-12-09	31	32	31	32	723,300	32
2008-12-08	32	32	30	31	723,400	31
2008-12-05	31	32	31	32	793,900	32
2008-12-04	31	32	30	32	1,125,100	32
2008-12-03	31	32	30	31	1,357,000	31
2008-12-02	32	34	30	30	3,155,000	30
2008-12-01	32	37	32	32	4,478,600	32
2008-11-28	31	32	30	31	938,100	31
2008-11-27	31	33	30	31	1,962,300	31
2008-11-26	31	32	30	31	966,500	31
2008-11-25	30	31	29	31	1,100,500	31
2008-11-21	29	31	29	30	1,818,400	30
2008-11-20	31	31	29	30	1,304,000	30
2008-11-19	31	31	30	31	553,600	31
2008-11-18	30	31	30	31	645,000	31
2008-11-17	30	31	30	30	809,800	30
2008-11-14	30	32	30	31	842,400	31
2008-11-13	31	31	29	29	1,473,300	29
2008-11-12	32	32	30	30	674,200	30
2008-11-11	30	32	30	32	781,100	32
2008-11-10	30	32	30	30	1,222,500	30
2008-11-07	30	32	29	30	1,308,000	30
2008-11-06	30	32	29	30	1,364,600	30
2008-11-05	31	32	30	31	792,200	31
2008-11-04	30	32	30	30	697,900	30
2008-10-31	31	32	29	30	810,200	30
2008-10-30	30	32	29	30	1,318,300	30
2008-10-29	30	32	29	30	1,199,600	30
2008-10-28	28	31	27	29	1,912,700	29
2008-10-27	29	30	29	29	1,284,900	29
2008-10-24	30	30	29	30	1,146,500	30
2008-10-23	30	30	27	30	3,273,000	30
2008-10-22	32	33	30	30	1,300,500	30
2008-10-21	32	34	31	33	1,374,300	33
2008-10-20	30	32	29	31	1,096,500	31
2008-10-17	30	31	29	30	1,573,400	30
2008-10-16	29	31	29	30	1,198,600	30
2008-10-15	33	34	29	32	2,029,700	32
2008-10-14	34	36	32	32	2,789,100	32
2008-10-10	29	32	28	31	3,585,500	31
2008-10-09	26	32	26	29	4,936,400	29
2008-10-08	28	31	26	29	5,708,600	29
2008-10-07	21	32	20	32	6,613,300	32
2008-10-06	26	27	21	22	6,719,100	22
2008-10-03	30	32	29	29	2,973,300	29
2008-10-02	35	35	32	32	2,054,100	32
2008-10-01	35	36	34	34	1,608,500	34
2008-09-30	33	35	31	35	3,581,600	35
2008-09-29	37	38	35	36	2,802,800	36
2008-09-26	36	38	35	37	7,024,600	37
2008-09-25	34	35	33	35	1,764,800	35
2008-09-24	33	34	32	33	1,063,800	33
2008-09-22	34	34	32	33	1,455,100	33
2008-09-19	35	36	32	33	3,234,300	33
2008-09-18	32	36	32	33	6,789,400	33
2008-09-17	32	34	30	31	4,231,900	31
2008-09-16	31	32	29	30	4,738,100	30
2008-09-12	36	39	32	34	7,016,900	34
2008-09-11	42	43	36	36	9,956,800	36
2008-09-10	34	40	34	40	12,370,400	40
2008-09-09	33	35	31	33	4,467,200	33
2008-09-08	35	37	31	32	12,590,300	32
2008-09-05	20	32	18	31	15,360,000	31
2008-09-04	22	23	21	21	689,200	21
2008-09-03	23	24	21	22	1,434,100	22
2008-09-02	21	24	20	23	1,237,500	23
2008-09-01	21	22	20	20	584,700	20
2008-08-29	20	21	19	20	1,788,500	20
2008-08-28	18	24	18	19	5,481,900	19
2008-08-27	18	18	17	17	301,000	17
2008-08-26	18	18	17	17	212,000	17
2008-08-25	18	18	17	18	472,100	18
2008-08-22	17	18	17	17	305,900	17
2008-08-21	18	18	17	17	399,400	17
2008-08-20	18	19	17	18	701,800	18
2008-08-19	18	19	17	18	890,000	18
2008-08-18	16	19	16	19	2,115,800	19
2008-08-15	18	18	15	16	2,234,100	16
2008-08-14	19	20	18	18	910,600	18
2008-08-13	20	20	19	20	350,200	20
2008-08-12	21	21	19	19	1,014,600	19
2008-08-11	20	22	20	21	1,504,500	21
2008-08-08	20	20	19	19	648,300	19
2008-08-07	20	21	19	20	1,974,900	20
2008-08-06	22	22	20	20	1,562,400	20
2008-08-05	22	23	21	22	1,092,600	22
2008-08-04	24	24	23	23	891,300	23
2008-08-01	24	25	23	24	1,176,500	24
2008-07-31	24	25	24	24	808,600	24
2008-07-30	25	25	24	24	938,200	24
2008-07-29	25	26	24	24	1,092,000	24
2008-07-28	25	26	25	26	855,500	26
2008-07-25	25	26	24	25	1,396,200	25
2008-07-24	25	28	24	26	3,268,300	26
2008-07-23	25	26	23	24	2,484,800	24
2008-07-22	26	27	25	25	1,139,100	25
2008-07-18	26	28	26	27	1,200,700	27
2008-07-17	28	28	26	26	1,382,600	26
2008-07-16	30	30	27	28	1,462,600	28
2008-07-15	30	31	30	30	721,800	30
2008-07-14	31	32	31	32	422,400	32
2008-07-11	30	31	30	31	619,400	31
2008-07-10	30	31	30	30	343,600	30
2008-07-09	32	32	30	31	378,000	31
2008-07-08	31	32	31	31	396,800	31
2008-07-07	32	33	31	31	625,000	31
2008-07-04	32	33	32	32	786,500	32
2008-07-03	33	34	32	33	742,500	33
2008-07-02	34	34	33	33	153,500	33
2008-07-01	33	34	33	33	164,700	33
2008-06-30	34	34	33	34	382,300	34
2008-06-27	34	35	33	34	790,600	34
2008-06-26	34	35	34	35	233,800	35
2008-06-25	35	35	34	34	2,224,100	34
2008-06-24	36	36	35	36	1,996,600	36
2008-06-23	36	36	35	36	901,000	36
2008-06-20	35	36	34	35	1,491,900	35
2008-06-19	35	35	34	35	763,100	35
2008-06-18	34	35	34	34	188,000	34
2008-06-17	34	35	34	35	319,900	35
2008-06-16	34	35	34	35	291,100	35
2008-06-13	35	35	34	34	414,800	34
2008-06-12	35	35	34	35	387,700	35
2008-06-11	34	35	33	35	885,200	35
2008-06-10	33	34	33	33	642,100	33
2008-06-09	33	34	32	34	608,200	34
2008-06-06	34	34	33	33	1,898,000	33
2008-06-05	34	35	33	34	1,700,800	34
2008-06-04	35	36	34	34	1,063,700	34
2008-06-03	35	36	35	35	699,200	35
2008-06-02	35	36	35	35	1,758,100	35
2008-05-30	36	36	35	35	1,158,600	35
2008-05-29	35	36	35	35	929,700	35
2008-05-28	36	36	35	35	992,200	35
2008-05-27	36	37	35	36	1,548,300	36
2008-05-26	37	38	36	36	1,962,400	36
2008-05-23	36	38	36	38	1,816,000	38
2008-05-22	37	37	36	36	1,142,100	36
2008-05-21	38	39	36	37	3,369,300	37
2008-05-20	37	39	36	39	3,869,200	39
2008-05-19	36	37	35	37	1,329,500	37
2008-05-16	36	37	35	35	1,163,900	35
2008-05-15	37	37	36	36	1,161,800	36
2008-05-14	37	37	36	37	458,300	37
2008-05-13	38	39	36	37	1,464,300	37
2008-05-12	37	39	36	38	2,895,500	38
2008-05-09	36	37	36	37	368,300	37
2008-05-08	35	37	35	36	518,900	36
2008-05-07	36	37	35	36	1,041,600	36
2008-05-02	37	37	35	36	966,100	36
2008-05-01	37	37	35	37	1,171,800	37
2008-04-30	36	37	36	37	467,500	37
2008-04-28	36	37	35	36	1,046,400	36
2008-04-25	36	36	35	35	499,100	35
2008-04-24	36	36	35	36	461,100	36
2008-04-23	36	36	35	35	1,597,900	35
2008-04-22	36	37	35	36	2,109,200	36
2008-04-21	39	39	36	36	2,727,000	36
2008-04-18	36	39	36	38	4,117,300	38
2008-04-17	36	37	35	35	2,788,900	35
2008-04-16	37	38	36	36	1,876,500	36
2008-04-15	38	39	37	37	1,527,000	37
2008-04-14	39	39	38	38	524,300	38
2008-04-11	39	40	38	39	1,576,200	39
2008-04-10	40	40	39	39	1,143,700	39
2008-04-09	41	41	40	40	989,200	40
2008-04-08	41	42	41	42	870,400	42
2008-04-07	42	42	41	42	811,900	42
2008-04-04	42	43	41	42	965,800	42
2008-04-03	43	43	42	43	576,800	43
2008-04-02	43	43	42	42	492,600	42
2008-04-01	42	43	42	43	501,500	43
2008-03-31	42	43	41	41	1,344,400	41
2008-03-28	43	43	41	43	3,112,500	43
2008-03-27	44	45	43	44	763,700	44
2008-03-26	44	45	44	44	313,100	44
2008-03-25	46	46	44	44	809,000	44
2008-03-24	46	47	45	45	887,600	45
2008-03-21	46	46	45	46	1,204,900	46
2008-03-19	46	46	45	46	1,573,800	46
2008-03-18	46	46	45	45	1,373,300	45
2008-03-17	46	46	44	45	1,580,600	45
2008-03-14	45	47	45	45	2,872,500	45
2008-03-13	45	46	44	46	1,331,100	46
2008-03-12	45	45	44	44	1,124,800	44
2008-03-11	44	45	43	45	2,098,200	45
2008-03-10	44	45	44	44	1,346,800	44
2008-03-07	43	45	43	44	790,200	44
2008-03-06	44	44	43	43	647,000	43
2008-03-05	44	44	43	43	944,700	43
2008-03-04	45	45	44	44	1,196,700	44
2008-03-03	44	45	44	45	782,800	45
2008-02-29	45	46	44	45	1,125,700	45
2008-02-28	45	46	44	46	744,800	46
2008-02-27	44	45	44	44	716,900	44
2008-02-26	47	47	44	44	1,769,200	44
2008-02-25	47	47	45	46	1,167,400	46
2008-02-22	48	49	44	47	3,142,100	47
2008-02-21	46	50	46	48	6,505,100	48
2008-02-20	45	46	43	46	7,068,000	46
2008-02-19	41	42	41	41	432,800	41
2008-02-18	42	43	41	41	1,066,800	41
2008-02-15	41	42	41	42	965,600	42
2008-02-14	42	43	41	42	817,500	42
2008-02-13	42	43	42	43	226,900	43
2008-02-12	43	43	42	43	392,600	43
2008-02-08	42	43	42	42	770,800	42
2008-02-07	43	44	42	42	833,700	42
2008-02-06	44	44	42	43	1,341,400	43
2008-02-05	44	45	43	44	1,088,500	44
2008-02-04	45	46	44	44	648,600	44
2008-02-01	45	47	44	44	3,436,000	44
2008-01-31	43	45	43	44	2,056,900	44
2008-01-30	45	46	45	45	1,397,200	45
2008-01-29	45	46	44	45	1,254,600	45
2008-01-28	44	45	43	44	1,079,000	44
2008-01-25	44	45	43	45	854,000	45
2008-01-24	42	44	42	43	1,077,700	43
2008-01-23	42	43	41	41	1,834,300	41
2008-01-22	43	44	41	41	2,254,300	41
2008-01-21	43	45	43	45	1,030,000	45
2008-01-18	42	44	41	43	2,845,400	43
2008-01-17	44	44	42	42	1,723,900	42
2008-01-16	44	45	41	43	4,406,800	43
2008-01-15	47	48	44	45	3,027,300	45
2008-01-11	47	48	46	46	2,108,600	46
2008-01-10	48	48	46	47	1,237,400	47
2008-01-09	46	47	45	47	1,666,100	47
2008-01-08	45	46	45	45	1,332,000	45
2008-01-07	46	46	44	44	2,253,100	44
2008-01-04	48	48	45	45	2,624,000	45

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