1491 中外鉱業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	394	395	392	394	19,123	1,361.61
1984-12-27	394	394	394	394	7,045	1,361.61
1984-12-26	379	379	379	379	9,058	1,309.77
1984-12-25	388	394	388	388	18,116	1,340.88
1984-12-24	388	388	388	388	5,032	1,340.88
1984-12-22	388	388	388	388	13,084	1,340.88
1984-12-21	388	389	388	389	3,019	1,344.33
1984-12-20	390	390	388	388	14,090	1,340.88
1984-12-19	394	394	388	388	18,116	1,340.88
1984-12-18	392	394	390	390	5,032	1,347.79
1984-12-17	394	394	392	392	8,052	1,354.70
1984-12-15	397	397	394	394	12,077	1,361.61
1984-12-14	398	402	398	402	4,026	1,389.26
1984-12-13	388	397	388	397	10,064	1,371.98
1984-12-12	388	392	388	388	31,200	1,340.88
1984-12-11	402	402	402	402	3,019	1,389.26
1984-12-10	412	412	412	412	1,006	1,423.82
1984-12-07	420	420	412	412	5,032	1,423.82
1984-12-05	404	404	404	404	11,071	1,396.17
1984-12-04	401	403	401	403	8,052	1,392.71
1984-12-03	401	401	401	401	3,019	1,385.80
1984-12-01	397	401	397	401	5,032	1,385.80
1984-11-30	401	401	397	401	9,058	1,385.80
1984-11-29	396	401	396	401	26,168	1,385.80
1984-11-28	408	413	408	413	5,032	1,427.27
1984-11-27	408	413	408	408	13,084	1,409.99
1984-11-26	413	413	402	403	17,110	1,392.71
1984-11-24	408	408	408	408	1,006	1,409.99
1984-11-22	414	414	402	402	20,129	1,389.26
1984-11-21	412	412	412	412	8,052	1,423.82
1984-11-20	407	407	407	407	9,058	1,406.54
1984-11-17	412	412	412	412	3,019	1,423.82
1984-11-15	408	408	408	408	2,013	1,409.99
1984-11-13	417	418	407	407	10,064	1,406.54
1984-11-12	425	425	417	417	36,232	1,441.10
1984-11-09	422	426	422	426	10,064	1,472.20
1984-11-08	418	418	405	417	18,116	1,441.10
1984-11-07	418	418	418	418	5,032	1,444.55
1984-11-06	418	418	418	418	5,032	1,444.55
1984-11-05	419	419	412	413	5,032	1,427.27
1984-11-02	427	427	417	417	14,090	1,441.10
1984-10-30	447	447	441	441	24,155	1,524.04
1984-10-29	452	462	452	456	31,200	1,575.88
1984-10-27	447	447	441	447	43,277	1,544.77
1984-10-26	410	427	410	426	25,161	1,472.20
1984-10-25	410	412	407	407	14,090	1,406.54
1984-10-24	401	412	401	410	21,135	1,416.91
1984-10-23	401	401	397	400	5,032	1,382.35
1984-10-22	398	402	397	402	17,110	1,389.26
1984-10-20	390	397	390	397	8,052	1,371.98
1984-10-19	389	390	389	389	7,045	1,344.33
1984-10-18	389	389	388	388	7,045	1,340.88
1984-10-17	389	389	388	389	15,097	1,344.33
1984-10-16	388	392	388	389	12,077	1,344.33
1984-10-15	388	388	388	388	2,013	1,340.88
1984-10-12	397	397	378	378	35,226	1,306.32
1984-10-11	397	397	397	397	6,039	1,371.98
1984-10-09	397	398	397	398	13,084	1,375.44
1984-10-08	399	399	396	397	6,039	1,371.98
1984-10-06	398	398	398	398	3,019	1,375.44
1984-10-05	397	407	397	407	18,116	1,406.54
1984-10-04	397	397	397	397	11,071	1,371.98
1984-10-03	398	398	397	397	3,019	1,371.98
1984-10-02	397	398	397	397	21,135	1,371.98
1984-10-01	397	397	397	397	14,090	1,371.98
1984-09-26	397	397	392	392	11,071	1,354.70
1984-09-25	395	397	392	392	17,110	1,354.70
1984-09-22	395	395	395	395	2,013	1,365.07
1984-09-21	394	394	394	394	12,077	1,361.61
1984-09-20	397	397	397	397	6,039	1,371.98
1984-09-19	395	395	394	394	10,064	1,361.61
1984-09-18	397	397	394	394	3,019	1,361.61
1984-09-17	388	397	388	396	6,039	1,368.52
1984-09-14	397	397	388	388	5,032	1,340.88
1984-09-13	388	397	388	397	24,155	1,371.98
1984-09-12	391	391	388	388	10,064	1,340.88
1984-09-11	393	393	388	392	14,090	1,354.70
1984-09-10	393	393	393	393	4,026	1,358.16
1984-09-07	392	392	392	392	7,045	1,354.70
1984-09-06	392	392	391	391	11,071	1,351.24
1984-09-05	392	392	392	392	11,071	1,354.70
1984-09-04	400	400	400	400	3,019	1,382.35
1984-09-01	407	407	403	403	6,039	1,392.71
1984-08-31	400	402	400	402	3,019	1,389.26
1984-08-30	407	407	398	400	15,097	1,382.35
1984-08-29	413	413	407	407	13,084	1,406.54
1984-08-28	413	413	413	413	2,013	1,427.27
1984-08-27	413	413	413	413	6,039	1,427.27
1984-08-25	417	417	412	412	3,019	1,423.82
1984-08-24	419	419	417	417	11,071	1,441.10
1984-08-23	417	417	417	417	15,097	1,441.10
1984-08-22	412	412	412	412	2,013	1,423.82
1984-08-21	416	416	407	407	9,058	1,406.54
1984-08-20	407	408	398	408	8,052	1,409.99
1984-08-18	412	412	412	412	1,006	1,423.82
1984-08-17	412	413	412	412	15,097	1,423.82
1984-08-16	400	407	400	407	2,013	1,406.54
1984-08-15	398	399	398	399	3,019	1,378.89
1984-08-14	388	388	383	388	16,103	1,340.88
1984-08-10	398	398	397	397	6,039	1,371.98
1984-08-08	398	398	398	398	1,006	1,375.44
1984-08-07	402	402	392	397	13,084	1,371.98
1984-08-06	397	397	397	397	5,032	1,371.98
1984-08-03	407	407	405	405	7,045	1,399.63
1984-08-02	388	398	388	397	4,026	1,371.98
1984-08-01	388	388	388	388	15,097	1,340.88
1984-07-30	396	396	388	388	15,097	1,340.88
1984-07-28	399	399	392	392	25,161	1,354.70
1984-07-27	405	405	397	397	20,129	1,371.98
1984-07-26	407	407	407	407	35,226	1,406.54
1984-07-25	398	407	398	407	13,084	1,406.54
1984-07-24	388	388	388	388	10,064	1,340.88
1984-07-23	417	417	417	417	2,013	1,441.10
1984-07-21	417	417	417	417	9,058	1,441.10
1984-07-20	432	432	427	427	21,135	1,475.66
1984-07-19	432	432	432	432	27,174	1,492.93
1984-07-18	437	437	432	432	19,123	1,492.93
1984-07-17	432	438	432	438	20,129	1,513.67
1984-07-16	431	437	431	432	14,090	1,492.93
1984-07-12	436	437	436	437	22,142	1,510.21
1984-07-11	437	439	437	437	7,045	1,510.21
1984-07-10	439	441	439	439	14,090	1,517.13
1984-07-09	439	439	439	439	3,019	1,517.13
1984-07-07	439	440	439	440	8,052	1,520.58
1984-07-06	437	437	436	437	9,058	1,510.21
1984-07-05	445	445	438	439	10,064	1,517.13
1984-07-04	448	448	445	445	4,026	1,537.86
1984-06-30	447	449	444	445	11,071	1,537.86
1984-06-29	464	464	449	452	15,097	1,562.05
1984-06-28	459	459	458	459	25,161	1,586.24
1984-06-27	446	446	444	444	15,097	1,534.40
1984-06-26	447	447	445	447	11,071	1,544.77
1984-06-25	444	447	444	447	3,019	1,544.77
1984-06-23	444	444	444	444	4,026	1,534.40
1984-06-22	444	444	444	444	5,032	1,534.40
1984-06-21	452	452	443	443	11,071	1,530.95
1984-06-20	447	464	447	457	17,110	1,579.33
1984-06-19	452	452	447	452	12,077	1,562.05
1984-06-18	458	459	457	457	21,135	1,579.33
1984-06-16	457	459	457	459	3,019	1,586.24
1984-06-15	448	459	448	457	13,084	1,579.33
1984-06-14	467	469	447	447	31,200	1,544.77
1984-06-13	479	479	468	468	17,110	1,617.35
1984-06-12	463	487	460	478	45,290	1,651.90
1984-06-11	466	467	462	462	13,084	1,596.61
1984-06-08	472	472	467	471	10,064	1,627.71
1984-06-07	467	481	467	481	28,181	1,662.27
1984-06-06	482	483	480	483	15,097	1,669.18
1984-06-05	447	447	442	447	19,123	1,544.77
1984-06-04	438	443	438	438	21,135	1,513.67
1984-06-02	437	437	437	437	10,064	1,510.21
1984-06-01	437	437	437	437	17,110	1,510.21
1984-05-31	447	447	437	438	11,071	1,513.67
1984-05-30	468	468	457	457	8,052	1,579.33
1984-05-29	482	482	468	469	23,148	1,620.80
1984-05-28	480	485	480	485	9,058	1,676.10
1984-05-26	462	468	462	468	8,052	1,617.35
1984-05-25	456	465	447	465	7,045	1,606.98
1984-05-24	447	455	437	455	23,148	1,572.42
1984-05-23	447	447	447	447	13,084	1,544.77
1984-05-22	458	458	457	457	13,084	1,579.33
1984-05-19	457	458	457	457	23,148	1,579.33
1984-05-18	457	468	457	458	24,155	1,582.79
1984-05-17	488	488	472	472	18,116	1,631.17
1984-05-16	468	488	468	488	18,116	1,686.46
1984-05-15	462	468	462	468	14,090	1,617.35
1984-05-14	463	463	458	458	7,045	1,582.79
1984-05-11	474	474	462	467	27,174	1,613.89
1984-05-10	488	488	482	482	19,123	1,665.73
1984-05-09	490	497	487	488	13,084	1,686.46
1984-05-08	502	502	487	487	19,123	1,683.01
1984-05-07	512	517	502	502	35,226	1,734.85
1984-05-04	513	518	512	512	18,116	1,769.40
1984-05-02	532	546	516	516	50,322	1,783.23
1984-05-01	532	532	513	528	36,232	1,824.70
1984-04-28	523	527	512	512	23,148	1,769.40
1984-04-27	546	546	507	512	120,774	1,769.40
1984-04-26	541	587	538	547	311,999	1,890.36
1984-04-25	523	546	512	538	191,225	1,859.26
1984-04-24	556	556	538	538	78,503	1,859.26
1984-04-23	570	570	546	566	335,148	1,956.02
1984-04-21	546	575	542	573	510,270	1,980.21
1984-04-20	487	538	485	517	239,535	1,786.68
1984-04-19	497	497	472	472	121,780	1,631.17
1984-04-18	477	492	477	492	111,716	1,700.29
1984-04-17	476	482	467	467	178,141	1,613.89
1984-04-16	474	477	467	477	81,522	1,648.45
1984-04-13	465	473	455	468	77,497	1,617.35
1984-04-12	478	479	465	467	116,748	1,613.89
1984-04-11	476	481	455	477	258,657	1,648.45
1984-04-10	442	472	442	472	107,690	1,631.17
1984-04-09	442	447	431	447	21,135	1,544.77
1984-04-07	453	453	442	442	16,103	1,527.49
1984-04-06	446	447	433	433	15,097	1,496.39
1984-04-05	457	457	442	447	34,219	1,544.77
1984-04-04	460	462	447	457	96,619	1,579.33
1984-04-03	445	479	445	476	128,825	1,644.99
1984-04-02	448	452	436	437	51,329	1,510.21
1984-03-31	417	419	417	419	17,110	1,448.01
1984-03-30	415	419	415	419	21,135	1,448.01
1984-03-29	399	417	399	417	19,123	1,441.10
1984-03-28	399	399	398	399	7,045	1,378.89
1984-03-27	397	399	397	398	6,039	1,375.44
1984-03-26	395	396	395	395	27,174	1,365.07
1984-03-24	402	408	402	408	5,032	1,409.99
1984-03-23	393	400	393	400	40,258	1,382.35
1984-03-22	402	403	393	393	23,148	1,358.16
1984-03-21	406	406	397	397	136,877	1,371.98
1984-03-19	397	402	397	401	54,348	1,385.80
1984-03-17	405	405	387	397	56,361	1,371.98
1984-03-16	406	406	402	405	25,161	1,399.63
1984-03-15	425	427	407	407	34,219	1,406.54
1984-03-14	417	418	417	417	42,271	1,441.10
1984-03-13	431	431	422	427	21,135	1,475.66
1984-03-12	432	432	431	432	11,071	1,492.93
1984-03-09	432	437	432	435	7,045	1,503.30
1984-03-08	437	438	432	432	13,084	1,492.93
1984-03-07	439	442	437	438	13,084	1,513.67
1984-03-06	442	452	437	437	46,297	1,510.21
1984-03-05	446	447	445	447	18,116	1,544.77
1984-03-03	457	457	452	452	11,071	1,562.05
1984-03-02	457	457	447	447	5,032	1,544.77
1984-03-01	475	475	454	454	29,187	1,568.96
1984-02-29	468	477	462	477	57,368	1,648.45
1984-02-28	453	472	453	453	28,181	1,565.51
1984-02-27	461	461	442	452	23,148	1,562.05
1984-02-25	472	477	472	473	21,135	1,634.62
1984-02-24	481	488	452	458	164,051	1,582.79
1984-02-23	447	482	447	477	140,903	1,648.45
1984-02-22	447	447	445	445	29,187	1,537.86
1984-02-21	437	437	432	432	4,026	1,492.93
1984-02-20	427	427	427	427	14,090	1,475.66
1984-02-18	448	448	442	442	13,084	1,527.49
1984-02-17	425	439	422	439	31,200	1,517.13
1984-02-16	422	422	417	420	11,071	1,451.46
1984-02-15	422	427	422	422	9,058	1,458.38
1984-02-14	428	428	422	422	15,097	1,458.38
1984-02-13	425	428	425	428	16,103	1,479.11
1984-02-10	429	437	425	425	32,206	1,468.74
1984-02-09	452	452	427	427	38,245	1,475.66
1984-02-08	464	464	446	447	18,116	1,544.77
1984-02-07	482	482	454	465	85,548	1,606.98
1984-02-06	467	487	459	478	271,741	1,651.90
1984-02-04	437	447	432	447	93,600	1,544.77
1984-02-03	427	435	422	427	99,638	1,475.66
1984-02-02	423	427	420	420	25,161	1,451.46
1984-02-01	407	423	407	417	18,116	1,441.10
1984-01-31	417	417	410	410	7,045	1,416.91
1984-01-30	427	427	427	427	7,045	1,475.66
1984-01-28	419	422	409	409	23,148	1,413.45
1984-01-27	421	421	402	419	30,193	1,448.01
1984-01-26	427	427	417	422	34,219	1,458.38
1984-01-25	417	427	417	422	35,226	1,458.38
1984-01-24	407	408	395	397	23,148	1,371.98
1984-01-23	420	420	407	407	14,090	1,406.54
1984-01-21	426	426	426	426	23,148	1,472.20
1984-01-20	426	426	426	426	12,077	1,472.20
1984-01-19	432	437	422	427	63,406	1,475.66
1984-01-18	417	437	417	437	13,084	1,510.21
1984-01-17	402	408	402	407	10,064	1,406.54
1984-01-13	400	402	399	399	16,103	1,378.89
1984-01-12	407	407	398	398	12,077	1,375.44
1984-01-11	396	406	396	400	13,084	1,382.35
1984-01-10	402	405	397	397	13,084	1,371.98
1984-01-09	388	388	388	388	9,058	1,340.88
1984-01-06	388	388	387	388	13,084	1,340.88
1984-01-05	388	388	387	387	3,019	1,337.42
1984-01-04	388	388	387	387	5,032	1,337.42

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