1491 中外鉱業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	341	341	341	341	4,026	1,178.45
1985-12-26	332	332	331	331	2,013	1,143.89
1985-12-23	328	329	328	329	10,064	1,136.98
1985-12-21	328	328	328	328	3,019	1,133.52
1985-12-20	328	328	328	328	13,084	1,133.52
1985-12-19	328	328	328	328	4,026	1,133.52
1985-12-18	329	330	329	329	7,045	1,136.98
1985-12-17	333	333	331	333	3,019	1,150.80
1985-12-16	329	331	329	331	7,045	1,143.89
1985-12-13	332	335	329	333	15,097	1,150.80
1985-12-12	333	333	328	328	18,116	1,133.52
1985-12-11	336	336	335	335	5,032	1,157.72
1985-12-10	336	336	336	336	9,058	1,161.17
1985-12-07	335	335	335	335	1,006	1,157.72
1985-12-06	334	338	334	336	9,058	1,161.17
1985-12-05	333	333	333	333	8,052	1,150.80
1985-12-04	333	333	333	333	3,019	1,150.80
1985-12-03	338	338	334	334	7,045	1,154.26
1985-12-02	338	338	338	338	3,019	1,168.08
1985-11-27	338	339	338	338	25,161	1,168.08
1985-11-26	338	338	338	338	7,045	1,168.08
1985-11-22	339	339	339	339	5,032	1,171.54
1985-11-21	338	338	338	338	10,064	1,168.08
1985-11-20	343	343	339	339	15,097	1,171.54
1985-11-19	343	343	343	343	2,013	1,185.36
1985-11-14	344	344	343	343	8,052	1,185.36
1985-11-13	343	344	343	344	3,019	1,188.82
1985-11-12	339	339	339	339	1,006	1,171.54
1985-11-11	338	339	338	338	7,045	1,168.08
1985-11-08	355	355	355	355	3,019	1,226.83
1985-11-07	358	358	357	357	3,019	1,233.74
1985-11-06	358	358	358	358	6,039	1,237.20
1985-11-05	358	358	358	358	3,019	1,237.20
1985-11-02	358	358	358	358	6,039	1,237.20
1985-11-01	358	363	358	358	13,084	1,237.20
1985-10-31	353	353	353	353	3,019	1,219.92
1985-10-30	348	348	348	348	2,013	1,202.64
1985-10-28	339	339	338	338	6,039	1,168.08
1985-10-26	338	338	338	338	10,064	1,168.08
1985-10-22	358	359	358	359	5,032	1,240.66
1985-10-21	354	355	354	355	3,019	1,226.83
1985-10-18	339	339	339	339	1,006	1,171.54
1985-10-17	344	344	338	338	3,019	1,168.08
1985-10-16	345	345	343	344	16,103	1,188.82
1985-10-15	348	348	344	344	3,019	1,188.82
1985-10-14	343	343	339	343	9,058	1,185.36
1985-10-09	338	339	338	339	7,045	1,171.54
1985-10-08	341	341	339	339	2,013	1,171.54
1985-10-07	329	338	329	335	7,045	1,157.72
1985-10-05	333	333	328	328	23,148	1,133.52
1985-10-04	356	356	348	348	12,077	1,202.64
1985-10-03	357	357	356	356	4,026	1,230.29
1985-10-02	358	358	357	358	13,084	1,237.20
1985-10-01	363	363	358	358	10,064	1,237.20
1985-09-30	358	358	358	358	3,019	1,237.20
1985-09-28	373	373	372	372	9,058	1,285.58
1985-09-27	375	375	373	373	13,084	1,289.04
1985-09-24	374	375	374	375	4,026	1,295.95
1985-09-21	374	374	374	374	2,013	1,292.49
1985-09-20	373	373	373	373	10,064	1,289.04
1985-09-19	373	376	373	373	28,181	1,289.04
1985-09-18	378	378	373	373	9,058	1,289.04
1985-09-17	380	380	373	378	13,084	1,306.32
1985-09-13	384	384	380	380	14,090	1,313.23
1985-09-12	383	384	380	384	9,058	1,327.05
1985-09-11	383	383	383	383	3,019	1,323.60
1985-09-04	400	400	400	400	3,019	1,382.35
1985-09-03	408	408	397	397	8,052	1,371.98
1985-08-31	405	405	405	405	14,090	1,399.63
1985-08-29	402	402	399	400	25,161	1,382.35
1985-08-28	402	402	402	402	2,013	1,389.26
1985-08-26	388	388	388	388	5,032	1,340.88
1985-08-24	397	397	397	397	3,019	1,371.98
1985-08-22	409	412	409	409	6,039	1,413.45
1985-08-21	412	412	407	412	6,039	1,423.82
1985-08-20	417	417	416	417	20,129	1,441.10
1985-08-15	384	384	378	378	3,019	1,306.32
1985-08-14	384	384	384	384	4,026	1,327.05
1985-08-13	388	388	388	388	1,006	1,340.88
1985-08-12	388	388	388	388	1,006	1,340.88
1985-08-09	396	397	388	392	7,045	1,354.70
1985-08-08	396	396	396	396	1,006	1,368.52
1985-08-07	391	397	391	397	3,019	1,371.98
1985-08-06	397	397	397	397	5,032	1,371.98
1985-08-05	389	392	389	392	4,026	1,354.70
1985-08-03	389	389	389	389	3,019	1,344.33
1985-08-02	393	398	393	397	12,077	1,371.98
1985-07-31	388	388	388	388	1,006	1,340.88
1985-07-30	383	383	383	383	2,013	1,323.60
1985-07-29	384	384	384	384	3,019	1,327.05
1985-07-27	388	388	383	383	6,039	1,323.60
1985-07-26	388	388	388	388	17,110	1,340.88
1985-07-25	389	389	388	388	13,084	1,340.88
1985-07-23	389	389	389	389	4,026	1,344.33
1985-07-22	388	389	388	389	7,045	1,344.33
1985-07-20	389	389	388	388	4,026	1,340.88
1985-07-19	391	391	391	391	2,013	1,351.24
1985-07-18	388	388	388	388	1,006	1,340.88
1985-07-17	388	388	388	388	2,013	1,340.88
1985-07-16	384	388	384	388	3,019	1,340.88
1985-07-15	388	388	383	383	16,103	1,323.60
1985-07-12	398	398	397	397	5,032	1,371.98
1985-07-11	396	396	396	396	1,006	1,368.52
1985-07-09	393	396	392	396	13,084	1,368.52
1985-07-03	417	417	413	417	10,064	1,441.10
1985-07-02	427	427	426	427	19,123	1,475.66
1985-07-01	423	432	423	431	31,200	1,489.48
1985-06-28	417	423	413	413	18,116	1,427.27
1985-06-27	397	407	397	407	18,116	1,406.54
1985-06-26	393	403	393	403	14,090	1,392.71
1985-06-25	393	394	393	394	8,052	1,361.61
1985-06-24	393	393	393	393	2,013	1,358.16
1985-06-22	397	397	393	393	8,052	1,358.16
1985-06-21	395	395	393	393	6,039	1,358.16
1985-06-20	399	400	395	395	13,084	1,365.07
1985-06-19	402	402	399	399	6,039	1,378.89
1985-06-18	398	401	392	395	14,090	1,365.07
1985-06-17	392	397	392	397	5,032	1,371.98
1985-06-15	397	397	397	397	2,013	1,371.98
1985-06-14	397	397	393	393	7,045	1,358.16
1985-06-13	398	398	397	397	3,019	1,371.98
1985-06-12	394	394	394	394	2,013	1,361.61
1985-06-11	394	395	394	395	2,013	1,365.07
1985-06-10	403	404	393	393	10,064	1,358.16
1985-06-07	397	402	397	402	11,071	1,389.26
1985-06-06	384	388	384	388	8,052	1,340.88
1985-06-05	383	386	383	383	28,181	1,323.60
1985-06-04	390	395	386	386	18,116	1,333.96
1985-06-03	397	397	390	390	3,019	1,347.79
1985-06-01	394	400	394	399	14,090	1,378.89
1985-05-31	400	400	399	399	2,013	1,378.89
1985-05-30	399	399	398	398	9,058	1,375.44
1985-05-29	400	400	400	400	4,026	1,382.35
1985-05-28	402	402	400	402	5,032	1,389.26
1985-05-27	402	402	400	400	7,045	1,382.35
1985-05-25	400	400	400	400	4,026	1,382.35
1985-05-24	398	400	398	400	13,084	1,382.35
1985-05-23	398	400	398	400	10,064	1,382.35
1985-05-22	401	401	399	399	9,058	1,378.89
1985-05-21	398	398	398	398	5,032	1,375.44
1985-05-20	412	412	411	411	6,039	1,420.36
1985-05-18	409	415	409	415	11,071	1,434.18
1985-05-17	398	404	398	404	8,052	1,396.17
1985-05-16	407	407	404	407	4,026	1,406.54
1985-05-15	412	412	407	407	6,039	1,406.54
1985-05-13	417	417	415	415	2,013	1,434.18
1985-05-10	417	417	417	417	4,026	1,441.10
1985-05-07	428	428	428	428	5,032	1,479.11
1985-05-04	427	429	427	427	6,039	1,475.66
1985-05-02	428	428	428	428	3,019	1,479.11
1985-05-01	427	428	427	428	3,019	1,479.11
1985-04-30	431	431	427	427	6,039	1,475.66
1985-04-27	431	431	431	431	4,026	1,489.48
1985-04-26	437	437	437	437	27,174	1,510.21
1985-04-25	422	427	422	427	7,045	1,475.66
1985-04-24	432	432	426	426	32,206	1,472.20
1985-04-23	441	441	427	428	104,671	1,479.11
1985-04-22	442	442	429	429	62,400	1,482.57
1985-04-20	417	427	417	427	13,084	1,475.66
1985-04-19	403	417	403	417	15,097	1,441.10
1985-04-18	415	421	413	413	11,071	1,427.27
1985-04-17	415	415	415	415	9,058	1,434.18
1985-04-16	427	427	422	422	26,168	1,458.38
1985-04-15	433	433	431	431	21,135	1,489.48
1985-04-12	425	430	422	429	47,303	1,482.57
1985-04-11	422	425	422	422	14,090	1,458.38
1985-04-10	422	422	422	422	19,123	1,458.38
1985-04-08	411	411	411	411	2,013	1,420.36
1985-04-04	424	424	422	422	13,084	1,458.38
1985-04-02	422	422	414	414	10,064	1,430.73
1985-04-01	430	430	422	424	12,077	1,465.29
1985-03-30	422	430	420	430	12,077	1,486.02
1985-03-29	426	426	420	420	14,090	1,451.46
1985-03-28	423	423	417	420	11,071	1,451.46
1985-03-27	427	427	417	417	17,110	1,441.10
1985-03-26	404	404	397	404	10,064	1,396.17
1985-03-25	408	409	403	404	13,084	1,396.17
1985-03-23	418	419	412	413	19,123	1,427.27
1985-03-22	437	437	427	432	58,374	1,492.93
1985-03-20	426	427	417	427	75,484	1,475.66
1985-03-19	407	407	404	407	10,064	1,406.54
1985-03-18	385	385	385	385	4,026	1,330.51
1985-03-16	385	385	385	385	1,006	1,330.51
1985-03-13	383	383	383	383	7,045	1,323.60
1985-03-12	388	390	383	390	9,058	1,347.79
1985-03-11	397	397	392	392	18,116	1,354.70
1985-03-08	392	397	392	392	17,110	1,354.70
1985-03-07	397	397	397	397	9,058	1,371.98
1985-03-06	400	400	397	397	8,052	1,371.98
1985-03-05	397	400	397	400	2,013	1,382.35
1985-03-04	396	396	396	396	11,071	1,368.52
1985-03-02	417	421	417	421	41,264	1,454.92
1985-03-01	379	379	379	379	6,039	1,309.77
1985-02-28	379	380	379	379	12,077	1,309.77
1985-02-27	380	380	380	380	9,058	1,313.23
1985-02-26	385	386	383	383	24,155	1,323.60
1985-02-25	385	393	385	385	52,335	1,330.51
1985-02-23	393	396	385	385	29,187	1,330.51
1985-02-22	398	398	398	398	4,026	1,375.44
1985-02-21	400	400	398	398	12,077	1,375.44
1985-02-20	399	399	397	398	8,052	1,375.44
1985-02-19	407	407	398	402	18,116	1,389.26
1985-02-18	407	407	407	407	7,045	1,406.54
1985-02-16	406	406	398	398	17,110	1,375.44
1985-02-15	404	412	402	403	17,110	1,392.71
1985-02-14	412	412	407	407	41,264	1,406.54
1985-02-13	434	439	422	422	158,013	1,458.38
1985-02-12	408	427	408	427	84,542	1,475.66
1985-02-08	393	402	388	402	11,071	1,389.26
1985-02-07	392	401	388	388	20,129	1,340.88
1985-02-06	388	388	388	388	17,110	1,340.88
1985-02-04	388	388	388	388	10,064	1,340.88
1985-02-01	402	402	401	401	14,090	1,385.80
1985-01-31	398	404	398	402	23,148	1,389.26
1985-01-29	378	379	378	379	14,090	1,309.77
1985-01-28	378	378	373	373	12,077	1,289.04
1985-01-25	383	387	379	387	6,039	1,337.42
1985-01-24	385	385	383	383	12,077	1,323.60
1985-01-23	384	384	384	384	1,006	1,327.05
1985-01-22	393	393	383	383	5,032	1,323.60
1985-01-21	394	394	394	394	4,026	1,361.61
1985-01-18	383	383	383	383	15,097	1,323.60
1985-01-17	383	383	379	383	8,052	1,323.60
1985-01-16	388	389	388	388	4,026	1,340.88
1985-01-14	392	394	392	394	2,013	1,361.61
1985-01-11	389	389	388	388	7,045	1,340.88
1985-01-10	388	394	388	394	4,026	1,361.61
1985-01-09	394	394	388	388	4,026	1,340.88
1985-01-08	394	394	388	388	6,039	1,340.88
1985-01-07	378	379	378	379	7,045	1,309.77
1985-01-05	380	380	380	380	1,006	1,313.23
1985-01-04	394	394	389	389	3,019	1,344.33

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