1. HOME >
  2. 株価時系列 >
  3. 1491 >
  4. 1986年

1491 中外鉱業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2731331331331310,0641,081.69
1986-12-2631331330931311,0711,081.69
1986-12-2531831831531518,1161,088.60
1986-12-2432832831831811,0711,098.97
1986-12-223423423333338,0521,150.80
1986-12-1933034933034914,0901,206.10
1986-12-183293293293291,0061,136.98
1986-12-173383383383382,0131,168.08
1986-12-163383393343344,0261,154.26
1986-12-1533633633633619,1231,161.17
1986-12-123393483363487,0451,202.64
1986-12-113393393393396,0391,171.54
1986-12-103293293293292,0131,136.98
1986-12-0932832831831844,2841,098.97
1986-12-0832833032832811,0711,133.52
1986-12-0633833832832843,2771,133.52
1986-12-053383383323383,0191,168.08
1986-12-043393393383383,0191,168.08
1986-12-033383453383452,0131,192.27
1986-12-023363363363363,0191,161.17
1986-12-013323323323324,0261,147.35
1986-11-293483483483483,0191,202.64
1986-11-283483483483483,0191,202.64
1986-11-263503503483486,0391,202.64
1986-11-253503503503506,0391,209.55
1986-11-223483483483482,0131,202.64
1986-11-203403403403401,0061,174.99
1986-11-193403403403402,0131,174.99
1986-11-183403403403404,0261,174.99
1986-11-173383383383382,0131,168.08
1986-11-133383383383386,0391,168.08
1986-11-1233934333833820,1291,168.08
1986-11-113343353343354,0261,157.72
1986-11-103483483483481,0061,202.64
1986-11-073583583583581,0061,237.20
1986-11-063633633583584,0261,237.20
1986-11-053583583583581,0061,237.20
1986-11-043673673633633,0191,254.48
1986-10-3136838336838333,2131,323.60
1986-10-293283283283283,0191,133.52
1986-10-283343343283287,0451,133.52
1986-10-273393393373375,0321,164.63
1986-10-2132832832232213,0841,112.79
1986-10-173483483483481,0061,202.64
1986-10-163533533533532,0131,219.92
1986-10-133683683683682,0131,271.76
1986-10-093663683663687,0451,271.76
1986-10-083693693683684,0261,271.76
1986-10-073693693693694,0261,275.21
1986-10-063643653643648,0521,257.94
1986-10-0334935334935311,0711,219.92
1986-10-023563563493495,0321,206.10
1986-10-013563563563564,0261,230.29
1986-09-3034935334935318,1161,219.92
1986-09-293533543483545,0321,223.38
1986-09-273533533533534,0261,219.92
1986-09-263643643643648,0521,257.94
1986-09-2439739738838835,2261,340.88
1986-09-183523573523573,0191,233.74
1986-09-173493543493525,0321,216.47
1986-09-163493493483484,0261,202.64
1986-09-123533533433438,0521,185.36
1986-09-113583583533536,0391,219.92
1986-09-103733733683686,0391,271.76
1986-09-0839239239139121,1351,351.24
1986-09-0639139138338334,2191,323.60
1986-09-0537838437838321,1351,323.60
1986-09-04397400378378158,0131,306.32
1986-09-0339439539039055,3551,347.79
1986-09-023553603553608,0521,244.11
1986-09-013573583553556,0391,226.83
1986-08-303493553493526,0391,216.47
1986-08-293353393343395,0321,171.54
1986-08-283393393343396,0391,171.54
1986-08-2732932932832855,3551,133.52
1986-08-2634434433934412,0771,188.82
1986-08-253503503483486,0391,202.64
1986-08-233493493493494,0261,206.10
1986-08-223473493473494,0261,206.10
1986-08-213483533483484,0261,202.64
1986-08-203483483483484,0261,202.64
1986-08-193583583583582,0131,237.20
1986-08-183503513503513,0191,213.01
1986-08-153583633583634,0261,254.48
1986-08-1437337436836810,0641,271.76
1986-08-1338338437337347,3031,289.04
1986-08-12388388381383124,8001,323.60
1986-08-113483673483619,0581,247.57
1986-08-083443443443441,0061,188.82
1986-08-073483483423427,0451,181.91
1986-08-0534734834634614,0901,195.73
1986-08-0434834834834816,1031,202.64
1986-08-0131831931831915,0971,102.42
1986-07-3131731729929928,1811,033.30
1986-07-3032832831831819,1231,098.97
1986-07-2932833032832860,3871,133.52
1986-07-2833333332833324,1551,150.80
1986-07-2633733733333717,1101,164.63
1986-07-2534034434034442,2711,188.82
1986-07-243533533483488,0521,202.64
1986-07-2335835835335826,1681,237.20
1986-07-2236336336336315,0971,254.48
1986-07-2136337236336821,1351,271.76
1986-07-1936336335835811,0711,237.20
1986-07-1837337336836811,0711,271.76
1986-07-173753753733735,0321,289.04
1986-07-1637337837237318,1161,289.04
1986-07-1536637536637517,1101,295.95
1986-07-1436336835336829,1871,271.76
1986-07-1136636836636611,0711,264.85
1986-07-103683683683687,0451,271.76
1986-07-093673683663683,0191,271.76
1986-07-083743743663664,0261,264.85
1986-07-073663663653652,0131,261.39
1986-07-0536436636436515,0971,261.39
1986-07-043703703673685,0321,271.76
1986-07-0336436836436511,0711,261.39
1986-07-023733733683685,0321,271.76
1986-07-0137338736838711,0711,337.42
1986-06-303873873733738,0521,289.04
1986-06-283683783683789,0581,306.32
1986-06-2636336336336314,0901,254.48
1986-06-253633633633632,0131,254.48
1986-06-2436136336136323,1481,254.48
1986-06-233693693693691,0061,275.21
1986-06-2036336336136130,1931,247.57
1986-06-1837337336836811,0711,271.76
1986-06-173883883833839,0581,323.60
1986-06-1639439439239427,1741,361.61
1986-06-1338738738738716,1031,337.42
1986-06-1238838837838817,1101,340.88
1986-06-1137738337638316,1031,323.60
1986-06-1036437836337815,0971,306.32
1986-06-0735936335836313,0841,254.48
1986-06-063583583583589,0581,237.20
1986-06-0437337336836812,0771,271.76
1986-06-0337837837637813,0841,306.32
1986-06-023793833783789,0581,306.32
1986-05-313773783733777,0451,302.86
1986-05-303793793723777,0451,302.86
1986-05-2937337936937932,2061,309.77
1986-05-2837337336937319,1231,289.04
1986-05-2737337736837730,1931,302.86
1986-05-263733733693698,0521,275.21
1986-05-233743743733738,0521,289.04
1986-05-223733733733735,0321,289.04
1986-05-213703703693692,0131,275.21
1986-05-2037337336836824,1551,271.76
1986-05-193733783733735,0321,289.04
1986-05-173733733733733,0191,289.04
1986-05-1638838838338621,1351,333.96
1986-05-153743883743884,0261,340.88
1986-05-143703703703706,0391,278.67
1986-05-133743743713735,0321,289.04
1986-05-123743753693718,0521,282.13
1986-05-0937938036937914,0901,309.77
1986-05-083833853783785,0321,306.32
1986-05-073743833743838,0521,323.60
1986-05-063693693693693,0191,275.21
1986-05-0237337836836834,2191,271.76
1986-05-0138538537337329,1871,289.04
1986-04-303943943853858,0521,330.51
1986-04-2537337836937030,1931,278.67
1986-04-2437837837437417,1101,292.49
1986-04-233783783783785,0321,306.32
1986-04-2237837837337810,0641,306.32
1986-04-213783783783789,0581,306.32
1986-04-1937337437337321,1351,289.04
1986-04-1837837837337829,1871,306.32
1986-04-1738338337837828,1811,306.32
1986-04-1539739739739746,2971,371.98
1986-04-1137037036837010,0641,278.67
1986-04-1037838037337312,0771,289.04
1986-04-093873873823879,0581,337.42
1986-04-0838838837837821,1351,306.32
1986-04-073833883833884,0261,340.88
1986-04-053833833683688,0521,271.76
1986-04-043833833833836,0391,323.60
1986-04-0337837837837817,1101,306.32
1986-04-023783783783786,0391,306.32
1986-04-0139639739539518,1161,365.07
1986-03-3136439736439743,2771,371.98
1986-03-2936136836136113,0841,247.57
1986-03-2838838836836837,2391,271.76
1986-03-273873873783784,0261,306.32
1986-03-2638839038838822,1421,340.88
1986-03-2539939937837851,3291,306.32
1986-03-2436438136438110,0641,316.69
1986-03-2236336335835810,0641,237.20
1986-03-203683683633639,0581,254.48
1986-03-193633633633635,0321,254.48
1986-03-173813813813819,0581,316.69
1986-03-1436437236436826,1681,271.76
1986-03-1336436736436428,1811,257.94
1986-03-1237337336436418,1161,257.94
1986-03-113643683643682,0131,271.76
1986-03-103593593593599,0581,240.66
1986-03-0737437535835832,2061,237.20
1986-03-053693693693696,0391,275.21
1986-03-043643643643641,0061,257.94
1986-03-033613613613614,0261,247.57
1986-03-013593593583585,0321,237.20
1986-02-2836836835835822,1421,237.20
1986-02-273833833783785,0321,306.32
1986-02-263883883883888,0521,340.88
1986-02-253923973893897,0451,344.33
1986-02-223903903903901,0061,347.79
1986-02-2139039038838810,0641,340.88
1986-02-203903903903904,0261,347.79
1986-02-1940140139039019,1231,347.79
1986-02-1839740139739711,0711,371.98
1986-02-173793883793887,0451,340.88
1986-02-153883883783786,0391,306.32
1986-02-1440240239239250,3221,354.70
1986-02-1339340739340730,1931,406.54
1986-02-123883883883889,0581,340.88
1986-02-103693733693734,0261,289.04
1986-02-073663693663696,0391,275.21
1986-02-0636636736336510,0641,261.39
1986-02-053673683663675,0321,268.30
1986-02-043643663643665,0321,264.85
1986-02-013643643633634,0261,254.48
1986-01-313633633633634,0261,254.48
1986-01-303673673673672,0131,268.30
1986-01-293693693643675,0321,268.30
1986-01-283773773633699,0581,275.21
1986-01-273763763763766,0391,299.41
1986-01-253773773763764,0261,299.41
1986-01-243743743743741,0061,292.49
1986-01-233743743743745,0321,292.49
1986-01-2237337837337311,0711,289.04
1986-01-213783783783784,0261,306.32
1986-01-2039239239239212,0771,354.70
1986-01-1841741740640748,3101,406.54
1986-01-17417417412417107,6901,441.10
1986-01-1639140539039747,3031,371.98
1986-01-1437839237639242,2711,354.70
1986-01-1337438337438213,0841,320.14
1986-01-103573723573709,0581,278.67
1986-01-093573573533534,0261,219.92
1986-01-0835536635536615,0971,264.85
1986-01-0735335334835117,1101,213.01
1986-01-063423423423423,0191,181.91

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