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
2023-06-083030293076,80030
2023-06-0729302930428,20030
2023-06-063030293073,30030
2023-06-0529302929184,50029
2023-06-0230302930268,80030
2023-06-0129302930105,60030
2023-05-3130302930205,10030
2023-05-3029302930136,60030
2023-05-2930302930375,00030
2023-05-2630302930122,70030
2023-05-2530302930233,30030
2023-05-2430302930166,00030
2023-05-23303129301,201,80030
2023-05-2231313030459,30030
2023-05-1930313030264,60030
2023-05-1830313030401,90030
2023-05-1731323030518,60030
2023-05-1632323031727,70031
2023-05-15313229323,345,10032
2023-05-12343634351,697,60035
2023-05-11343533342,245,10034
2023-05-1034343334183,80034
2023-05-0933343233622,30033
2023-05-08333432331,104,10033
2023-05-0232333132814,80032
2023-05-0132323131725,10031
2023-04-2832323132337,10032
2023-04-2732323132306,10032
2023-04-263232313283,40032
2023-04-253232313291,70032
2023-04-2432323132190,30032
2023-04-2132323132221,10032
2023-04-2031333132419,50032
2023-04-1932333132673,80032
2023-04-183233323284,80032
2023-04-1732323132400,30032
2023-04-1432323132382,90032
2023-04-133132313195,40031
2023-04-1233333132395,40032
2023-04-1132333132757,50032
2023-04-1032333132581,50032
2023-04-0732323132290,50032
2023-04-0632323132181,20032
2023-04-053232313285,40032
2023-04-0431323132107,10032
2023-04-0332323132205,80032
2023-03-3132323132198,40032
2023-03-3032323131133,60031
2023-03-2932333132926,30032
2023-03-2833333232170,60032
2023-03-2733333232393,30032
2023-03-2433333233345,50033
2023-03-2332333232132,50032
2023-03-2233333232322,70032
2023-03-2032333132772,30032
2023-03-1732323132346,10032
2023-03-1632333131622,80031
2023-03-1532323132399,70032
2023-03-14323431313,191,60031
2023-03-1331323131381,60031
2023-03-1032323131199,30031
2023-03-0931323132157,50032
2023-03-0831323131280,30031
2023-03-0731323131167,10031
2023-03-0631323131205,70031
2023-03-0332323131112,70031
2023-03-0231323131275,20031
2023-03-0131323132234,30032
2023-02-2831323131388,10031
2023-02-273132313180,20031
2023-02-2431323131186,40031
2023-02-2231323131157,50031
2023-02-2132323131178,80031
2023-02-2031323131214,80031
2023-02-1731323131327,30031
2023-02-1631323131221,20031
2023-02-1532323132270,70032
2023-02-1432333132644,20032
2023-02-13333331331,796,20033
2023-02-10333432341,090,80034
2023-02-0933333232226,60032
2023-02-0833333233226,70033
2023-02-0733333233263,60033
2023-02-0633333233343,00033
2023-02-0332333233231,50033
2023-02-0231333132487,50032
2023-02-0132333132749,60032
2023-01-3132323132163,80032
2023-01-3032323131411,80031
2023-01-2732333132844,70032
2023-01-2633333232413,50032
2023-01-2532333133810,70033
2023-01-24323431331,929,90033
2023-01-23313331332,093,10033
2023-01-20313230312,862,80031
2023-01-193131303198,90031
2023-01-1831313031119,70031
2023-01-1730313030105,20030
2023-01-1630313030179,90030
2023-01-1329312930344,70030
2023-01-1230312930472,60030
2023-01-1130312930680,90030
2023-01-1029302930593,90030
2023-01-062930292980,70029
2023-01-0529302829626,60029
2023-01-0429292829266,40029

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