1491 中外鉱業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	29	30	29	29	212,900	29
2023-12-07	30	30	29	30	135,400	30
2023-12-06	30	30	29	29	476,100	29
2023-12-05	30	30	29	29	57,300	29
2023-12-04	30	30	29	29	116,000	29
2023-12-01	29	30	29	29	123,000	29
2023-11-30	30	30	29	30	151,200	30
2023-11-29	30	30	29	30	296,400	30
2023-11-28	29	30	29	29	263,300	29
2023-11-27	29	30	29	29	181,500	29
2023-11-24	29	30	28	29	3,773,100	29
2023-11-22	30	31	29	30	657,800	30
2023-11-21	29	31	29	31	867,500	31
2023-11-20	29	30	29	30	117,300	30
2023-11-17	30	30	29	30	295,600	30
2023-11-16	29	30	29	30	155,000	30
2023-11-15	30	30	29	29	248,200	29
2023-11-14	30	30	29	30	285,200	30
2023-11-13	30	31	29	30	452,300	30
2023-11-10	30	31	30	30	203,200	30
2023-11-09	30	31	30	30	187,600	30
2023-11-08	30	31	30	30	428,700	30
2023-11-07	30	31	30	30	139,600	30
2023-11-06	30	31	30	30	200,600	30
2023-11-02	30	31	30	30	311,300	30
2023-11-01	30	31	30	30	52,500	30
2023-10-31	30	31	30	30	212,200	30
2023-10-30	30	31	29	30	410,700	30
2023-10-27	30	31	29	30	1,391,900	30
2023-10-26	30	31	30	30	64,100	30
2023-10-25	30	31	30	30	78,000	30
2023-10-24	30	31	30	30	49,400	30
2023-10-23	31	31	30	31	100,500	31
2023-10-20	30	31	30	30	138,200	30
2023-10-19	30	31	30	31	70,700	31
2023-10-18	31	31	30	30	65,800	30
2023-10-17	31	31	30	30	234,400	30
2023-10-16	30	31	30	30	112,200	30
2023-10-13	31	31	30	30	33,000	30
2023-10-12	31	31	30	31	76,900	31
2023-10-11	30	32	30	30	880,600	30
2023-10-10	30	31	30	30	177,900	30
2023-10-06	31	31	30	30	84,700	30
2023-10-05	30	31	30	30	46,500	30
2023-10-04	30	31	30	30	171,200	30
2023-10-03	31	31	30	31	90,200	31
2023-10-02	31	32	30	31	375,700	31
2023-09-29	31	31	30	31	897,200	31
2023-09-28	30	31	30	30	120,800	30
2023-09-27	30	31	30	30	277,000	30
2023-09-26	30	31	30	30	111,800	30
2023-09-25	30	31	30	31	23,400	31
2023-09-22	30	31	30	31	224,400	31
2023-09-21	31	31	30	31	464,900	31
2023-09-20	31	32	31	31	648,000	31
2023-09-19	32	32	31	31	305,600	31
2023-09-15	31	33	31	32	2,880,200	32
2023-09-14	31	32	30	31	993,400	31
2023-09-13	31	32	30	30	575,700	30
2023-09-12	31	32	30	31	1,049,100	31
2023-09-11	31	32	30	31	576,900	31
2023-09-08	31	31	30	31	47,800	31
2023-09-07	31	31	30	31	136,900	31
2023-09-06	31	32	30	31	2,169,900	31
2023-09-05	30	32	30	31	1,913,300	31
2023-09-04	30	31	29	30	906,900	30
2023-09-01	30	30	29	30	347,500	30
2023-08-31	30	30	29	30	177,700	30
2023-08-30	30	30	29	29	145,500	29
2023-08-29	30	30	29	30	309,300	30
2023-08-28	30	30	29	30	191,500	30
2023-08-25	30	30	29	29	172,800	29
2023-08-24	30	30	29	29	75,800	29
2023-08-23	30	30	29	29	150,300	29
2023-08-22	30	30	29	29	146,100	29
2023-08-21	30	30	29	29	171,000	29
2023-08-18	30	30	29	29	72,200	29
2023-08-17	29	30	29	29	333,400	29
2023-08-16	30	30	29	29	145,000	29
2023-08-15	30	30	29	29	216,100	29
2023-08-14	30	30	29	29	232,600	29
2023-08-10	29	31	29	30	1,125,300	30
2023-08-09	30	30	29	29	163,500	29
2023-08-08	29	30	29	30	106,900	30
2023-08-07	29	30	29	29	56,200	29
2023-08-04	30	30	29	29	51,800	29
2023-08-03	29	30	29	30	59,700	30
2023-08-02	30	30	29	29	112,400	29
2023-08-01	30	30	29	30	84,300	30
2023-07-31	30	30	29	30	202,400	30
2023-07-28	30	30	29	30	169,500	30
2023-07-27	30	30	29	30	90,300	30
2023-07-26	30	30	29	30	286,600	30
2023-07-25	30	30	29	30	172,600	30
2023-07-24	30	30	29	30	584,000	30
2023-07-21	30	31	30	30	145,800	30
2023-07-20	30	31	29	30	697,300	30
2023-07-19	30	30	29	30	94,500	30
2023-07-18	30	30	29	30	118,400	30
2023-07-14	30	30	29	30	753,800	30
2023-07-13	30	31	30	30	485,700	30
2023-07-12	31	31	30	30	112,200	30
2023-07-11	30	31	30	31	79,600	31
2023-07-10	30	31	30	31	208,500	31
2023-07-07	30	31	30	30	164,700	30
2023-07-06	30	31	30	30	144,000	30
2023-07-05	31	31	30	30	92,100	30
2023-07-04	30	31	29	30	633,300	30
2023-07-03	30	30	29	30	413,300	30
2023-06-30	30	30	29	30	173,700	30
2023-06-29	30	30	29	30	1,058,400	30
2023-06-28	30	31	30	30	131,300	30
2023-06-27	30	31	30	30	155,400	30
2023-06-26	31	31	30	31	164,700	31
2023-06-23	31	31	30	31	239,000	31
2023-06-22	30	31	30	31	174,700	31
2023-06-21	30	31	29	30	419,700	30
2023-06-20	30	31	29	30	1,172,600	30
2023-06-19	30	31	29	30	1,048,500	30
2023-06-16	30	30	29	30	198,200	30
2023-06-15	29	30	29	29	154,700	29
2023-06-14	30	30	29	30	284,800	30
2023-06-13	30	30	29	30	142,600	30
2023-06-12	30	30	29	30	100,500	30
2023-06-09	30	30	29	29	80,900	29
2023-06-08	30	30	29	30	76,800	30
2023-06-07	29	30	29	30	428,200	30
2023-06-06	30	30	29	30	73,300	30
2023-06-05	29	30	29	29	184,500	29
2023-06-02	30	30	29	30	268,800	30
2023-06-01	29	30	29	30	105,600	30
2023-05-31	30	30	29	30	205,100	30
2023-05-30	29	30	29	30	136,600	30
2023-05-29	30	30	29	30	375,000	30
2023-05-26	30	30	29	30	122,700	30
2023-05-25	30	30	29	30	233,300	30
2023-05-24	30	30	29	30	166,000	30
2023-05-23	30	31	29	30	1,201,800	30
2023-05-22	31	31	30	30	459,300	30
2023-05-19	30	31	30	30	264,600	30
2023-05-18	30	31	30	30	401,900	30
2023-05-17	31	32	30	30	518,600	30
2023-05-16	32	32	30	31	727,700	31
2023-05-15	31	32	29	32	3,345,100	32
2023-05-12	34	36	34	35	1,697,600	35
2023-05-11	34	35	33	34	2,245,100	34
2023-05-10	34	34	33	34	183,800	34
2023-05-09	33	34	32	33	622,300	33
2023-05-08	33	34	32	33	1,104,100	33
2023-05-02	32	33	31	32	814,800	32
2023-05-01	32	32	31	31	725,100	31
2023-04-28	32	32	31	32	337,100	32
2023-04-27	32	32	31	32	306,100	32
2023-04-26	32	32	31	32	83,400	32
2023-04-25	32	32	31	32	91,700	32
2023-04-24	32	32	31	32	190,300	32
2023-04-21	32	32	31	32	221,100	32
2023-04-20	31	33	31	32	419,500	32
2023-04-19	32	33	31	32	673,800	32
2023-04-18	32	33	32	32	84,800	32
2023-04-17	32	32	31	32	400,300	32
2023-04-14	32	32	31	32	382,900	32
2023-04-13	31	32	31	31	95,400	31
2023-04-12	33	33	31	32	395,400	32
2023-04-11	32	33	31	32	757,500	32
2023-04-10	32	33	31	32	581,500	32
2023-04-07	32	32	31	32	290,500	32
2023-04-06	32	32	31	32	181,200	32
2023-04-05	32	32	31	32	85,400	32
2023-04-04	31	32	31	32	107,100	32
2023-04-03	32	32	31	32	205,800	32
2023-03-31	32	32	31	32	198,400	32
2023-03-30	32	32	31	31	133,600	31
2023-03-29	32	33	31	32	926,300	32
2023-03-28	33	33	32	32	170,600	32
2023-03-27	33	33	32	32	393,300	32
2023-03-24	33	33	32	33	345,500	33
2023-03-23	32	33	32	32	132,500	32
2023-03-22	33	33	32	32	322,700	32
2023-03-20	32	33	31	32	772,300	32
2023-03-17	32	32	31	32	346,100	32
2023-03-16	32	33	31	31	622,800	31
2023-03-15	32	32	31	32	399,700	32
2023-03-14	32	34	31	31	3,191,600	31
2023-03-13	31	32	31	31	381,600	31
2023-03-10	32	32	31	31	199,300	31
2023-03-09	31	32	31	32	157,500	32
2023-03-08	31	32	31	31	280,300	31
2023-03-07	31	32	31	31	167,100	31
2023-03-06	31	32	31	31	205,700	31
2023-03-03	32	32	31	31	112,700	31
2023-03-02	31	32	31	31	275,200	31
2023-03-01	31	32	31	32	234,300	32
2023-02-28	31	32	31	31	388,100	31
2023-02-27	31	32	31	31	80,200	31
2023-02-24	31	32	31	31	186,400	31
2023-02-22	31	32	31	31	157,500	31
2023-02-21	32	32	31	31	178,800	31
2023-02-20	31	32	31	31	214,800	31
2023-02-17	31	32	31	31	327,300	31
2023-02-16	31	32	31	31	221,200	31
2023-02-15	32	32	31	32	270,700	32
2023-02-14	32	33	31	32	644,200	32
2023-02-13	33	33	31	33	1,796,200	33
2023-02-10	33	34	32	34	1,090,800	34
2023-02-09	33	33	32	32	226,600	32
2023-02-08	33	33	32	33	226,700	33
2023-02-07	33	33	32	33	263,600	33
2023-02-06	33	33	32	33	343,000	33
2023-02-03	32	33	32	33	231,500	33
2023-02-02	31	33	31	32	487,500	32
2023-02-01	32	33	31	32	749,600	32
2023-01-31	32	32	31	32	163,800	32
2023-01-30	32	32	31	31	411,800	31
2023-01-27	32	33	31	32	844,700	32
2023-01-26	33	33	32	32	413,500	32
2023-01-25	32	33	31	33	810,700	33
2023-01-24	32	34	31	33	1,929,900	33
2023-01-23	31	33	31	33	2,093,100	33
2023-01-20	31	32	30	31	2,862,800	31
2023-01-19	31	31	30	31	98,900	31
2023-01-18	31	31	30	31	119,700	31
2023-01-17	30	31	30	30	105,200	30
2023-01-16	30	31	30	30	179,900	30
2023-01-13	29	31	29	30	344,700	30
2023-01-12	30	31	29	30	472,600	30
2023-01-11	30	31	29	30	680,900	30
2023-01-10	29	30	29	30	593,900	30
2023-01-06	29	30	29	29	80,700	29
2023-01-05	29	30	28	29	626,600	29
2023-01-04	29	29	28	29	266,400	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