1491 中外鉱業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 70 | 71 | 66 | 68 | 3,791,400 | 68 |
| 2025-04-22 | 61 | 71 | 61 | 69 | 6,977,200 | 69 |
| 2025-04-21 | 64 | 65 | 61 | 61 | 2,491,100 | 61 |
| 2025-04-18 | 64 | 64 | 62 | 63 | 1,418,500 | 63 |
| 2025-04-17 | 64 | 68 | 63 | 64 | 3,869,800 | 64 |
| 2025-04-16 | 64 | 65 | 62 | 64 | 3,843,000 | 64 |
| 2025-04-15 | 66 | 68 | 64 | 65 | 2,638,500 | 65 |
| 2025-04-14 | 65 | 70 | 64 | 65 | 3,402,000 | 65 |
| 2025-04-11 | 62 | 65 | 62 | 64 | 3,273,400 | 64 |
| 2025-04-10 | 63 | 66 | 60 | 64 | 6,840,600 | 64 |
| 2025-04-09 | 59 | 60 | 56 | 58 | 3,292,400 | 58 |
| 2025-04-08 | 60 | 63 | 60 | 61 | 2,672,500 | 61 |
| 2025-04-07 | 56 | 60 | 53 | 55 | 4,930,000 | 55 |
| 2025-04-04 | 60 | 62 | 58 | 62 | 6,831,000 | 62 |
| 2025-04-03 | 60 | 67 | 60 | 62 | 5,978,600 | 62 |
| 2025-04-02 | 70 | 70 | 65 | 65 | 4,628,300 | 65 |
| 2025-04-01 | 72 | 72 | 69 | 70 | 3,499,000 | 70 |
| 2025-03-31 | 72 | 73 | 69 | 71 | 3,557,700 | 71 |
| 2025-03-28 | 76 | 78 | 73 | 74 | 3,044,200 | 74 |
| 2025-03-27 | 76 | 79 | 73 | 75 | 3,293,400 | 75 |
| 2025-03-26 | 80 | 83 | 77 | 77 | 5,635,200 | 77 |
| 2025-03-25 | 72 | 78 | 71 | 78 | 4,248,700 | 78 |
| 2025-03-24 | 74 | 74 | 70 | 71 | 2,873,700 | 71 |
| 2025-03-21 | 68 | 76 | 67 | 74 | 5,718,100 | 74 |
| 2025-03-19 | 72 | 73 | 66 | 68 | 8,120,300 | 68 |
| 2025-03-18 | 76 | 76 | 72 | 74 | 4,344,000 | 74 |
| 2025-03-17 | 79 | 80 | 75 | 76 | 5,509,900 | 76 |
| 2025-03-14 | 74 | 81 | 73 | 77 | 7,699,400 | 77 |
| 2025-03-13 | 72 | 75 | 69 | 72 | 4,368,600 | 72 |
| 2025-03-12 | 68 | 74 | 66 | 71 | 5,293,200 | 71 |
| 2025-03-11 | 62 | 70 | 62 | 68 | 6,894,100 | 68 |
| 2025-03-10 | 70 | 70 | 65 | 66 | 4,481,100 | 66 |
| 2025-03-07 | 67 | 70 | 61 | 68 | 15,794,200 | 68 |
| 2025-03-06 | 81 | 82 | 68 | 71 | 11,574,400 | 71 |
| 2025-03-05 | 84 | 85 | 75 | 78 | 17,073,800 | 78 |
| 2025-03-04 | 78 | 88 | 74 | 87 | 19,171,300 | 87 |
| 2025-03-03 | 65 | 78 | 65 | 78 | 15,969,800 | 78 |
| 2025-02-28 | 61 | 65 | 58 | 62 | 6,712,000 | 62 |
| 2025-02-27 | 69 | 72 | 62 | 63 | 8,410,000 | 63 |
| 2025-02-26 | 66 | 73 | 61 | 69 | 20,459,100 | 69 |
| 2025-02-25 | 50 | 64 | 49 | 64 | 12,866,500 | 64 |
| 2025-02-21 | 51 | 52 | 49 | 50 | 2,569,600 | 50 |
| 2025-02-20 | 52 | 52 | 48 | 51 | 4,933,500 | 51 |
| 2025-02-19 | 49 | 54 | 48 | 51 | 7,593,400 | 51 |
| 2025-02-18 | 48 | 49 | 47 | 48 | 3,983,500 | 48 |
| 2025-02-17 | 45 | 53 | 44 | 49 | 19,635,100 | 49 |
| 2025-02-14 | 43 | 43 | 40 | 42 | 3,661,600 | 42 |
| 2025-02-13 | 45 | 45 | 41 | 42 | 3,993,600 | 42 |
| 2025-02-12 | 41 | 45 | 40 | 44 | 5,658,000 | 44 |
| 2025-02-10 | 37 | 40 | 37 | 40 | 3,167,200 | 40 |
| 2025-02-07 | 37 | 37 | 36 | 37 | 783,000 | 37 |
| 2025-02-06 | 37 | 37 | 36 | 37 | 270,200 | 37 |
| 2025-02-05 | 37 | 37 | 36 | 36 | 323,800 | 36 |
| 2025-02-04 | 37 | 37 | 36 | 37 | 303,600 | 37 |
| 2025-02-03 | 36 | 37 | 36 | 36 | 487,000 | 36 |
| 2025-01-31 | 36 | 37 | 36 | 36 | 502,800 | 36 |
| 2025-01-30 | 36 | 37 | 35 | 36 | 924,500 | 36 |
| 2025-01-29 | 37 | 37 | 36 | 36 | 561,700 | 36 |
| 2025-01-28 | 36 | 37 | 35 | 37 | 586,200 | 37 |
| 2025-01-27 | 37 | 37 | 35 | 35 | 1,436,400 | 35 |
| 2025-01-24 | 37 | 37 | 35 | 36 | 995,900 | 36 |
| 2025-01-23 | 35 | 37 | 35 | 36 | 3,546,900 | 36 |
| 2025-01-22 | 35 | 36 | 34 | 35 | 1,661,200 | 35 |
| 2025-01-21 | 35 | 35 | 34 | 35 | 657,400 | 35 |
| 2025-01-20 | 34 | 36 | 33 | 35 | 2,817,300 | 35 |
| 2025-01-17 | 35 | 35 | 33 | 34 | 1,006,500 | 34 |
| 2025-01-16 | 34 | 35 | 33 | 35 | 2,379,700 | 35 |
| 2025-01-15 | 33 | 34 | 32 | 33 | 1,613,300 | 33 |
| 2025-01-14 | 32 | 33 | 32 | 33 | 297,300 | 33 |
| 2025-01-10 | 32 | 33 | 32 | 32 | 361,600 | 32 |
| 2025-01-09 | 33 | 33 | 32 | 33 | 764,400 | 33 |
| 2025-01-08 | 34 | 35 | 33 | 33 | 2,299,900 | 33 |
| 2025-01-07 | 32 | 35 | 31 | 34 | 4,963,900 | 34 |
| 2025-01-06 | 32 | 33 | 31 | 32 | 1,078,200 | 32 |
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