1491 中外鉱業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 34 | 34 | 31 | 32 | 1,990,900 | 32 |
| 2024-11-20 | 34 | 35 | 33 | 33 | 1,120,900 | 33 |
| 2024-11-19 | 33 | 35 | 33 | 34 | 3,439,200 | 34 |
| 2024-11-18 | 32 | 33 | 31 | 33 | 1,463,800 | 33 |
| 2024-11-15 | 32 | 33 | 31 | 32 | 2,162,700 | 32 |
| 2024-11-14 | 33 | 34 | 32 | 32 | 2,228,400 | 32 |
| 2024-11-13 | 35 | 36 | 33 | 33 | 6,993,300 | 33 |
| 2024-11-12 | 38 | 41 | 35 | 37 | 24,366,600 | 37 |
| 2024-11-11 | 31 | 32 | 30 | 32 | 1,963,900 | 32 |
| 2024-11-08 | 31 | 31 | 30 | 31 | 496,000 | 31 |
| 2024-11-07 | 29 | 31 | 29 | 30 | 2,742,100 | 30 |
| 2024-11-06 | 29 | 29 | 28 | 29 | 494,600 | 29 |
| 2024-11-05 | 29 | 29 | 28 | 29 | 511,100 | 29 |
| 2024-11-01 | 28 | 29 | 28 | 29 | 143,100 | 29 |
| 2024-10-31 | 28 | 29 | 28 | 29 | 262,800 | 29 |
| 2024-10-30 | 29 | 29 | 28 | 28 | 181,300 | 28 |
| 2024-10-29 | 28 | 29 | 28 | 28 | 117,300 | 28 |
| 2024-10-28 | 28 | 29 | 28 | 28 | 288,200 | 28 |
| 2024-10-25 | 28 | 29 | 28 | 28 | 297,600 | 28 |
| 2024-10-24 | 28 | 29 | 28 | 28 | 263,700 | 28 |
| 2024-10-23 | 29 | 29 | 28 | 28 | 283,600 | 28 |
| 2024-10-22 | 29 | 29 | 28 | 28 | 152,700 | 28 |
| 2024-10-21 | 28 | 29 | 28 | 28 | 153,800 | 28 |
| 2024-10-18 | 28 | 29 | 28 | 28 | 78,100 | 28 |
| 2024-10-17 | 29 | 29 | 28 | 28 | 101,500 | 28 |
| 2024-10-16 | 28 | 29 | 28 | 28 | 115,500 | 28 |
| 2024-10-15 | 28 | 29 | 28 | 29 | 159,100 | 29 |
| 2024-10-11 | 28 | 29 | 28 | 28 | 91,600 | 28 |
| 2024-10-10 | 29 | 29 | 28 | 28 | 143,600 | 28 |
| 2024-10-09 | 29 | 29 | 28 | 28 | 256,700 | 28 |
| 2024-10-08 | 28 | 29 | 28 | 28 | 186,400 | 28 |
| 2024-10-07 | 28 | 29 | 28 | 28 | 213,400 | 28 |
| 2024-10-04 | 29 | 29 | 27 | 27 | 442,000 | 27 |
| 2024-10-03 | 28 | 29 | 28 | 28 | 113,200 | 28 |
| 2024-10-02 | 28 | 29 | 28 | 28 | 139,500 | 28 |
| 2024-10-01 | 28 | 29 | 28 | 28 | 71,100 | 28 |
| 2024-09-30 | 28 | 29 | 27 | 28 | 735,000 | 28 |
| 2024-09-27 | 28 | 29 | 28 | 28 | 88,300 | 28 |
| 2024-09-26 | 28 | 29 | 28 | 28 | 112,800 | 28 |
| 2024-09-25 | 28 | 29 | 28 | 28 | 121,900 | 28 |
| 2024-09-24 | 28 | 29 | 28 | 28 | 84,500 | 28 |
| 2024-09-20 | 28 | 29 | 28 | 28 | 226,400 | 28 |
| 2024-09-19 | 28 | 29 | 28 | 28 | 129,700 | 28 |
| 2024-09-18 | 28 | 29 | 27 | 28 | 472,900 | 28 |
| 2024-09-17 | 28 | 28 | 27 | 28 | 129,600 | 28 |
| 2024-09-13 | 29 | 29 | 27 | 28 | 946,300 | 28 |
| 2024-09-12 | 28 | 29 | 28 | 28 | 100,600 | 28 |
| 2024-09-11 | 28 | 29 | 28 | 28 | 182,600 | 28 |
| 2024-09-10 | 28 | 29 | 28 | 28 | 289,900 | 28 |
| 2024-09-09 | 28 | 29 | 27 | 28 | 1,819,400 | 28 |
| 2024-09-06 | 29 | 29 | 28 | 29 | 206,700 | 29 |
| 2024-09-05 | 28 | 29 | 28 | 28 | 293,200 | 28 |
| 2024-09-04 | 28 | 29 | 28 | 28 | 357,900 | 28 |
| 2024-09-03 | 29 | 31 | 28 | 29 | 3,335,800 | 29 |
| 2024-09-02 | 30 | 30 | 29 | 29 | 176,400 | 29 |
| 2024-08-30 | 29 | 30 | 28 | 29 | 422,200 | 29 |
| 2024-08-29 | 29 | 30 | 28 | 29 | 1,074,300 | 29 |
| 2024-08-28 | 30 | 30 | 29 | 29 | 266,200 | 29 |
| 2024-08-27 | 29 | 30 | 29 | 29 | 114,900 | 29 |
| 2024-08-26 | 30 | 30 | 29 | 29 | 244,900 | 29 |
| 2024-08-23 | 29 | 30 | 28 | 29 | 1,701,300 | 29 |
| 2024-08-22 | 28 | 29 | 28 | 28 | 268,100 | 28 |
| 2024-08-21 | 29 | 29 | 28 | 28 | 433,300 | 28 |
| 2024-08-20 | 28 | 29 | 28 | 28 | 564,900 | 28 |
| 2024-08-19 | 29 | 30 | 28 | 29 | 2,449,500 | 29 |
| 2024-08-16 | 31 | 31 | 29 | 30 | 898,800 | 30 |
| 2024-08-15 | 30 | 36 | 28 | 30 | 14,793,300 | 30 |
| 2024-08-14 | 28 | 28 | 27 | 28 | 266,500 | 28 |
| 2024-08-13 | 27 | 28 | 26 | 28 | 401,500 | 28 |
| 2024-08-09 | 26 | 27 | 26 | 27 | 216,500 | 27 |
| 2024-08-08 | 26 | 27 | 26 | 27 | 148,600 | 27 |
| 2024-08-07 | 26 | 27 | 26 | 27 | 552,600 | 27 |
| 2024-08-06 | 25 | 27 | 25 | 26 | 992,600 | 26 |
| 2024-08-05 | 27 | 28 | 25 | 25 | 2,278,800 | 25 |
| 2024-08-02 | 29 | 29 | 28 | 28 | 2,063,000 | 28 |
| 2024-08-01 | 29 | 29 | 28 | 29 | 685,500 | 29 |
| 2024-07-31 | 29 | 29 | 28 | 29 | 337,900 | 29 |
| 2024-07-30 | 29 | 30 | 28 | 29 | 1,201,700 | 29 |
| 2024-07-29 | 29 | 30 | 29 | 29 | 129,800 | 29 |
| 2024-07-26 | 29 | 30 | 29 | 29 | 122,200 | 29 |
| 2024-07-25 | 29 | 30 | 29 | 29 | 210,400 | 29 |
| 2024-07-24 | 30 | 30 | 29 | 29 | 168,100 | 29 |
| 2024-07-23 | 29 | 30 | 29 | 29 | 68,000 | 29 |
| 2024-07-22 | 30 | 30 | 29 | 30 | 103,600 | 30 |
| 2024-07-19 | 30 | 30 | 29 | 30 | 155,200 | 30 |
| 2024-07-18 | 29 | 30 | 29 | 30 | 80,000 | 30 |
| 2024-07-17 | 30 | 30 | 29 | 30 | 48,300 | 30 |
| 2024-07-16 | 30 | 30 | 29 | 30 | 119,100 | 30 |
| 2024-07-12 | 30 | 30 | 29 | 30 | 526,900 | 30 |
| 2024-07-11 | 30 | 31 | 30 | 30 | 141,700 | 30 |
| 2024-07-10 | 30 | 31 | 30 | 30 | 221,700 | 30 |
| 2024-07-09 | 30 | 31 | 30 | 30 | 166,300 | 30 |
| 2024-07-08 | 30 | 31 | 29 | 30 | 1,363,900 | 30 |
| 2024-07-05 | 30 | 30 | 29 | 30 | 87,700 | 30 |
| 2024-07-04 | 30 | 30 | 29 | 29 | 107,900 | 29 |
| 2024-07-03 | 29 | 30 | 29 | 29 | 184,200 | 29 |
| 2024-07-02 | 29 | 30 | 29 | 29 | 125,300 | 29 |
| 2024-07-01 | 29 | 30 | 29 | 30 | 155,700 | 30 |
| 2024-06-28 | 30 | 30 | 29 | 29 | 90,100 | 29 |
| 2024-06-27 | 29 | 30 | 29 | 30 | 128,500 | 30 |
| 2024-06-26 | 29 | 30 | 29 | 29 | 121,100 | 29 |
| 2024-06-25 | 30 | 30 | 29 | 29 | 106,500 | 29 |
| 2024-06-24 | 29 | 30 | 29 | 29 | 135,200 | 29 |
| 2024-06-21 | 30 | 30 | 29 | 29 | 76,100 | 29 |
| 2024-06-20 | 30 | 30 | 29 | 30 | 56,500 | 30 |
| 2024-06-19 | 30 | 30 | 29 | 30 | 55,800 | 30 |
| 2024-06-18 | 30 | 30 | 29 | 29 | 44,200 | 29 |
| 2024-06-17 | 29 | 30 | 29 | 29 | 173,000 | 29 |
| 2024-06-14 | 28 | 30 | 28 | 29 | 376,100 | 29 |
| 2024-06-13 | 29 | 29 | 28 | 29 | 290,200 | 29 |
| 2024-06-12 | 29 | 29 | 28 | 29 | 280,900 | 29 |
| 2024-06-11 | 29 | 29 | 28 | 29 | 1,194,500 | 29 |
| 2024-06-10 | 30 | 30 | 29 | 29 | 317,000 | 29 |
| 2024-06-07 | 29 | 30 | 29 | 29 | 46,200 | 29 |
| 2024-06-06 | 29 | 30 | 29 | 29 | 131,200 | 29 |
| 2024-06-05 | 29 | 30 | 29 | 29 | 165,100 | 29 |
| 2024-06-04 | 29 | 30 | 29 | 29 | 72,600 | 29 |
| 2024-06-03 | 29 | 30 | 29 | 29 | 89,600 | 29 |
| 2024-05-31 | 29 | 30 | 29 | 29 | 125,500 | 29 |
| 2024-05-30 | 30 | 30 | 29 | 29 | 36,900 | 29 |
| 2024-05-29 | 30 | 30 | 29 | 30 | 207,400 | 30 |
| 2024-05-28 | 30 | 30 | 29 | 29 | 111,800 | 29 |
| 2024-05-27 | 29 | 30 | 29 | 30 | 211,700 | 30 |
| 2024-05-24 | 29 | 30 | 29 | 29 | 305,300 | 29 |
| 2024-05-23 | 30 | 30 | 29 | 29 | 88,600 | 29 |
| 2024-05-22 | 29 | 30 | 29 | 29 | 807,500 | 29 |
| 2024-05-21 | 30 | 31 | 29 | 30 | 539,300 | 30 |
| 2024-05-20 | 30 | 31 | 30 | 30 | 602,900 | 30 |
| 2024-05-17 | 30 | 30 | 29 | 30 | 164,900 | 30 |
| 2024-05-16 | 29 | 31 | 29 | 30 | 1,139,700 | 30 |
| 2024-05-15 | 31 | 31 | 29 | 29 | 2,324,700 | 29 |
| 2024-05-14 | 31 | 32 | 31 | 31 | 154,700 | 31 |
| 2024-05-13 | 32 | 32 | 31 | 31 | 83,300 | 31 |
| 2024-05-10 | 32 | 32 | 31 | 31 | 102,600 | 31 |
| 2024-05-09 | 31 | 32 | 31 | 31 | 120,700 | 31 |
| 2024-05-08 | 31 | 32 | 31 | 31 | 136,300 | 31 |
| 2024-05-07 | 32 | 32 | 31 | 31 | 542,600 | 31 |
| 2024-05-02 | 31 | 32 | 31 | 32 | 83,400 | 32 |
| 2024-05-01 | 32 | 32 | 31 | 32 | 171,700 | 32 |
| 2024-04-30 | 31 | 32 | 31 | 32 | 203,300 | 32 |
| 2024-04-26 | 31 | 32 | 31 | 31 | 146,400 | 31 |
| 2024-04-25 | 31 | 32 | 31 | 31 | 231,300 | 31 |
| 2024-04-24 | 32 | 32 | 31 | 32 | 410,900 | 32 |
| 2024-04-23 | 31 | 32 | 30 | 32 | 779,500 | 32 |
| 2024-04-22 | 32 | 32 | 31 | 31 | 954,200 | 31 |
| 2024-04-19 | 33 | 33 | 31 | 32 | 744,700 | 32 |
| 2024-04-18 | 32 | 33 | 32 | 33 | 83,700 | 33 |
| 2024-04-17 | 33 | 33 | 32 | 33 | 141,200 | 33 |
| 2024-04-16 | 33 | 33 | 32 | 33 | 396,000 | 33 |
| 2024-04-15 | 32 | 34 | 32 | 33 | 584,600 | 33 |
| 2024-04-12 | 32 | 34 | 32 | 33 | 707,300 | 33 |
| 2024-04-11 | 33 | 33 | 32 | 33 | 256,600 | 33 |
| 2024-04-10 | 33 | 34 | 33 | 33 | 1,257,300 | 33 |
| 2024-04-09 | 32 | 33 | 31 | 33 | 545,100 | 33 |
| 2024-04-08 | 32 | 32 | 31 | 32 | 430,700 | 32 |
| 2024-04-05 | 32 | 33 | 31 | 32 | 642,800 | 32 |
| 2024-04-04 | 31 | 33 | 31 | 32 | 1,324,400 | 32 |
| 2024-04-03 | 32 | 32 | 31 | 31 | 115,600 | 31 |
| 2024-04-02 | 32 | 32 | 31 | 32 | 155,500 | 32 |
| 2024-04-01 | 32 | 32 | 31 | 32 | 423,000 | 32 |
| 2024-03-29 | 31 | 32 | 31 | 31 | 136,000 | 31 |
| 2024-03-28 | 32 | 32 | 31 | 31 | 319,700 | 31 |
| 2024-03-27 | 32 | 32 | 31 | 32 | 437,900 | 32 |
| 2024-03-26 | 32 | 33 | 31 | 32 | 587,000 | 32 |
| 2024-03-25 | 32 | 33 | 32 | 32 | 106,500 | 32 |
| 2024-03-22 | 32 | 33 | 31 | 32 | 1,050,200 | 32 |
| 2024-03-21 | 32 | 32 | 31 | 32 | 635,400 | 32 |
| 2024-03-19 | 32 | 32 | 31 | 32 | 573,200 | 32 |
| 2024-03-18 | 33 | 33 | 32 | 32 | 67,900 | 32 |
| 2024-03-15 | 32 | 33 | 32 | 32 | 94,500 | 32 |
| 2024-03-14 | 31 | 33 | 31 | 32 | 990,200 | 32 |
| 2024-03-13 | 33 | 33 | 31 | 31 | 839,300 | 31 |
| 2024-03-12 | 32 | 33 | 32 | 33 | 710,900 | 33 |
| 2024-03-11 | 33 | 33 | 32 | 33 | 1,781,500 | 33 |
| 2024-03-08 | 31 | 33 | 31 | 31 | 1,960,300 | 31 |
| 2024-03-07 | 32 | 35 | 31 | 31 | 4,359,800 | 31 |
| 2024-03-06 | 32 | 33 | 31 | 32 | 1,779,400 | 32 |
| 2024-03-05 | 31 | 32 | 31 | 32 | 474,200 | 32 |
| 2024-03-04 | 31 | 32 | 31 | 31 | 706,800 | 31 |
| 2024-03-01 | 30 | 32 | 30 | 31 | 1,295,100 | 31 |
| 2024-02-29 | 30 | 31 | 29 | 31 | 1,264,500 | 31 |
| 2024-02-28 | 30 | 30 | 29 | 30 | 102,500 | 30 |
| 2024-02-27 | 30 | 30 | 29 | 30 | 186,800 | 30 |
| 2024-02-26 | 30 | 30 | 29 | 30 | 364,300 | 30 |
| 2024-02-22 | 29 | 30 | 29 | 30 | 219,400 | 30 |
| 2024-02-21 | 30 | 30 | 29 | 30 | 87,100 | 30 |
| 2024-02-20 | 30 | 30 | 29 | 30 | 195,900 | 30 |
| 2024-02-19 | 29 | 30 | 29 | 30 | 203,500 | 30 |
| 2024-02-16 | 29 | 30 | 29 | 29 | 219,100 | 29 |
| 2024-02-15 | 29 | 30 | 29 | 29 | 267,200 | 29 |
| 2024-02-14 | 29 | 30 | 29 | 30 | 135,500 | 30 |
| 2024-02-13 | 30 | 30 | 29 | 29 | 952,500 | 29 |
| 2024-02-09 | 31 | 31 | 30 | 30 | 206,600 | 30 |
| 2024-02-08 | 30 | 31 | 30 | 30 | 83,700 | 30 |
| 2024-02-07 | 30 | 31 | 29 | 31 | 672,800 | 31 |
| 2024-02-06 | 30 | 31 | 30 | 30 | 230,100 | 30 |
| 2024-02-05 | 30 | 31 | 30 | 30 | 136,300 | 30 |
| 2024-02-02 | 30 | 31 | 30 | 30 | 236,300 | 30 |
| 2024-02-01 | 30 | 31 | 30 | 30 | 457,500 | 30 |
| 2024-01-31 | 30 | 31 | 30 | 30 | 699,300 | 30 |
| 2024-01-30 | 29 | 30 | 29 | 30 | 249,600 | 30 |
| 2024-01-29 | 30 | 30 | 29 | 30 | 428,300 | 30 |
| 2024-01-26 | 30 | 30 | 29 | 30 | 553,000 | 30 |
| 2024-01-25 | 30 | 31 | 29 | 30 | 526,900 | 30 |
| 2024-01-24 | 29 | 30 | 29 | 30 | 174,400 | 30 |
| 2024-01-23 | 30 | 30 | 29 | 30 | 451,200 | 30 |
| 2024-01-22 | 30 | 30 | 29 | 30 | 671,700 | 30 |
| 2024-01-19 | 29 | 30 | 29 | 30 | 107,200 | 30 |
| 2024-01-18 | 30 | 30 | 29 | 30 | 82,200 | 30 |
| 2024-01-17 | 30 | 30 | 29 | 30 | 318,300 | 30 |
| 2024-01-16 | 30 | 30 | 29 | 30 | 131,800 | 30 |
| 2024-01-15 | 29 | 30 | 29 | 30 | 138,100 | 30 |
| 2024-01-12 | 30 | 30 | 29 | 29 | 110,500 | 29 |
| 2024-01-11 | 30 | 30 | 29 | 30 | 152,200 | 30 |
| 2024-01-10 | 30 | 30 | 29 | 30 | 171,200 | 30 |
| 2024-01-09 | 29 | 30 | 29 | 30 | 491,000 | 30 |
| 2024-01-05 | 29 | 29 | 28 | 29 | 364,200 | 29 |
| 2024-01-04 | 29 | 29 | 28 | 29 | 346,300 | 29 |
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
