1491 中外鉱業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-26	482	482	481	481	5,032	1,662.27
1987-12-25	482	482	482	482	10,064	1,665.73
1987-12-24	498	498	497	497	12,077	1,717.57
1987-12-23	498	498	498	498	1,006	1,721.02
1987-12-22	513	513	507	507	12,077	1,752.12
1987-12-21	507	511	502	511	18,116	1,765.95
1987-12-17	509	509	497	497	11,071	1,717.57
1987-12-16	498	499	498	499	7,045	1,724.48
1987-12-15	497	502	497	497	35,226	1,717.57
1987-12-14	517	517	497	497	53,342	1,717.57
1987-12-11	497	512	497	511	11,071	1,765.95
1987-12-10	502	502	492	492	6,039	1,700.29
1987-12-09	512	512	504	512	6,039	1,769.40
1987-12-08	517	517	507	512	10,064	1,769.40
1987-12-07	517	517	504	517	8,052	1,786.68
1987-12-05	516	522	504	522	7,045	1,803.96
1987-12-04	507	507	507	507	1,006	1,752.12
1987-12-03	517	517	509	509	17,110	1,759.04
1987-12-02	517	517	514	517	12,077	1,786.68
1987-12-01	498	509	498	509	4,026	1,759.04
1987-11-30	496	496	496	496	15,097	1,714.11
1987-11-28	517	517	497	497	4,026	1,717.57
1987-11-27	504	517	504	517	17,110	1,786.68
1987-11-26	497	497	497	497	10,064	1,717.57
1987-11-25	498	498	492	497	5,032	1,717.57
1987-11-24	490	491	490	491	7,045	1,696.83
1987-11-19	482	482	482	482	5,032	1,665.73
1987-11-18	487	487	484	484	3,019	1,672.64
1987-11-17	507	508	497	497	6,039	1,717.57
1987-11-16	498	507	497	507	7,045	1,752.12
1987-11-13	477	496	477	496	8,052	1,714.11
1987-11-12	482	487	482	482	9,058	1,665.73
1987-11-11	487	487	487	487	1,006	1,683.01
1987-11-10	497	497	487	487	4,026	1,683.01
1987-11-09	507	507	497	497	20,129	1,717.57
1987-11-07	507	507	507	507	9,058	1,752.12
1987-11-06	531	531	507	507	3,019	1,752.12
1987-11-05	531	531	531	531	1,006	1,835.07
1987-11-04	542	546	542	546	6,039	1,886.90
1987-11-02	542	546	542	546	3,019	1,886.90
1987-10-31	531	542	531	542	5,032	1,873.08
1987-10-30	527	527	527	527	7,045	1,821.24
1987-10-29	546	546	546	546	4,026	1,886.90
1987-10-28	566	566	566	566	2,013	1,956.02
1987-10-27	527	546	527	546	10,064	1,886.90
1987-10-26	595	595	556	556	15,097	1,921.46
1987-10-24	576	576	576	576	6,039	1,990.58
1987-10-23	566	576	558	558	18,116	1,928.37
1987-10-22	576	576	566	566	19,123	1,956.02
1987-10-21	546	546	527	527	56,361	1,821.24
1987-10-20	507	507	507	507	42,271	1,752.12
1987-10-19	603	606	603	606	24,155	2,094.26
1987-10-16	612	626	611	626	5,032	2,163.37
1987-10-15	621	621	606	607	19,123	2,097.71
1987-10-14	617	621	611	621	17,110	2,146.09
1987-10-12	612	621	612	616	23,148	2,128.81
1987-10-09	616	621	616	618	64,413	2,135.73
1987-10-08	616	621	616	621	9,058	2,146.09
1987-10-07	606	606	596	601	6,039	2,076.98
1987-10-06	617	617	596	616	20,129	2,128.81
1987-10-05	627	627	617	617	7,045	2,132.27
1987-10-02	616	617	616	617	3,019	2,132.27
1987-10-01	616	616	616	616	8,052	2,128.81
1987-09-29	643	646	643	643	16,103	2,222.12
1987-09-28	601	613	601	613	14,090	2,118.45
1987-09-26	591	591	591	591	2,013	2,042.42
1987-09-25	619	619	598	605	16,103	2,090.80
1987-09-24	636	636	626	626	21,135	2,163.37
1987-09-22	645	645	626	626	23,148	2,163.37
1987-09-21	662	662	646	646	11,071	2,232.49
1987-09-18	638	646	638	642	10,064	2,218.67
1987-09-17	655	655	636	638	33,213	2,204.84
1987-09-16	641	646	641	641	13,084	2,215.21
1987-09-14	651	661	641	641	15,097	2,215.21
1987-09-11	656	656	641	641	26,168	2,215.21
1987-09-10	647	666	647	666	9,058	2,301.61
1987-09-09	646	646	641	646	15,097	2,232.49
1987-09-08	662	662	646	651	20,129	2,249.77
1987-09-07	690	690	681	681	14,090	2,353.45
1987-09-04	657	661	657	661	12,077	2,284.33
1987-09-03	661	671	651	651	11,071	2,249.77
1987-09-02	676	676	651	651	16,103	2,249.77
1987-09-01	685	685	681	685	10,064	2,367.27
1987-08-31	687	705	687	705	15,097	2,436.39
1987-08-29	666	686	666	686	8,052	2,370.72
1987-08-28	666	666	646	646	57,368	2,232.49
1987-08-27	666	666	627	636	38,245	2,197.93
1987-08-26	676	676	675	675	11,071	2,332.71
1987-08-25	686	696	676	676	23,148	2,336.17
1987-08-24	698	698	676	696	29,187	2,405.28
1987-08-22	696	696	689	689	24,155	2,381.09
1987-08-21	755	755	718	718	66,426	2,481.31
1987-08-20	746	788	735	735	347,225	2,540.06
1987-08-19	740	765	715	739	231,483	2,553.89
1987-08-18	696	770	696	735	365,341	2,540.06
1987-08-17	666	691	666	686	76,490	2,370.72
1987-08-14	666	666	652	656	58,374	2,267.05
1987-08-13	617	646	612	646	72,464	2,232.49
1987-08-12	626	627	611	627	38,245	2,166.83
1987-08-11	626	637	626	627	18,116	2,166.83
1987-08-10	626	636	616	616	28,181	2,128.81
1987-08-07	626	626	608	616	28,181	2,128.81
1987-08-06	642	642	627	627	26,168	2,166.83
1987-08-05	648	653	641	641	22,142	2,215.21
1987-08-04	671	671	636	636	77,497	2,197.93
1987-08-03	695	695	661	661	39,252	2,284.33
1987-08-01	648	696	648	696	57,368	2,405.28
1987-07-31	695	696	647	647	88,568	2,235.95
1987-07-30	626	696	626	696	135,871	2,405.28
1987-07-29	597	616	597	616	75,484	2,128.81
1987-07-28	606	606	591	591	25,161	2,042.42
1987-07-27	606	608	571	571	22,142	1,973.30
1987-07-25	622	622	601	606	22,142	2,094.26
1987-07-24	602	636	601	621	71,458	2,146.09
1987-07-23	566	609	566	601	63,406	2,076.98
1987-07-22	574	574	548	561	93,600	1,938.74
1987-07-21	608	608	608	608	39,252	2,101.17
1987-07-20	641	641	618	618	28,181	2,135.73
1987-07-17	617	651	616	641	104,671	2,215.21
1987-07-16	646	647	636	636	102,658	2,197.93
1987-07-15	656	677	656	666	200,283	2,301.61
1987-07-14	740	740	725	725	246,580	2,505.50
1987-07-13	715	755	712	750	895,740	2,591.90
1987-07-10	616	706	616	706	811,198	2,439.84
1987-07-09	563	615	563	607	255,638	2,097.71
1987-07-08	576	576	566	566	43,277	1,956.02
1987-07-07	596	596	576	576	147,948	1,990.58
1987-07-06	556	597	556	596	214,374	2,059.70
1987-07-04	552	556	547	556	111,716	1,921.46
1987-07-03	546	556	546	551	110,709	1,904.18
1987-07-02	506	545	506	545	84,542	1,883.45
1987-07-01	519	519	497	507	49,316	1,752.12
1987-06-30	541	541	517	522	27,174	1,803.96
1987-06-29	536	546	526	536	72,464	1,852.34
1987-06-27	517	535	517	527	24,155	1,821.24
1987-06-26	491	507	491	507	33,213	1,752.12
1987-06-25	496	496	496	496	15,097	1,714.11
1987-06-24	483	497	471	471	28,181	1,627.71
1987-06-23	492	498	483	483	32,206	1,669.18
1987-06-22	502	512	502	502	27,174	1,734.85
1987-06-19	537	537	512	512	103,664	1,769.40
1987-06-18	527	537	517	517	97,626	1,786.68
1987-06-17	516	516	507	507	44,284	1,752.12
1987-06-16	477	480	457	476	94,606	1,644.99
1987-06-15	484	487	477	479	72,464	1,655.36
1987-06-12	507	509	488	490	58,374	1,693.37
1987-06-11	502	522	502	507	79,509	1,752.12
1987-06-10	507	551	507	517	93,600	1,786.68
1987-06-09	529	532	505	507	129,832	1,752.12
1987-06-08	535	545	527	535	241,548	1,848.89
1987-06-05	562	662	556	654	982,294	2,260.14
1987-06-04	487	564	485	563	606,889	1,945.65
1987-06-03	480	487	475	485	290,864	1,676.10
1987-06-02	455	480	447	480	404,593	1,658.82
1987-06-01	417	452	413	450	167,071	1,555.14
1987-05-30	416	416	416	416	8,052	1,437.64
1987-05-29	404	417	402	402	32,206	1,389.26
1987-05-28	407	417	405	405	23,148	1,399.63
1987-05-27	402	407	402	403	20,129	1,392.71
1987-05-26	422	422	416	416	6,039	1,437.64
1987-05-25	426	427	412	412	13,084	1,423.82
1987-05-23	424	426	424	426	3,019	1,472.20
1987-05-22	412	427	412	427	17,110	1,475.66
1987-05-21	427	427	413	413	30,193	1,427.27
1987-05-20	432	432	412	417	56,361	1,441.10
1987-05-19	433	436	427	427	148,954	1,475.66
1987-05-18	397	427	397	418	104,671	1,444.55
1987-05-15	393	393	388	388	33,213	1,340.88
1987-05-14	402	402	388	393	34,219	1,358.16
1987-05-13	402	402	401	401	15,097	1,385.80
1987-05-12	397	397	397	397	13,084	1,371.98
1987-05-11	388	390	383	383	24,155	1,323.60
1987-05-08	392	397	388	397	22,142	1,371.98
1987-05-07	396	397	396	396	13,084	1,368.52
1987-05-06	402	402	396	396	32,206	1,368.52
1987-05-02	403	406	403	406	10,064	1,403.08
1987-05-01	408	408	398	399	18,116	1,378.89
1987-04-30	412	412	398	398	26,168	1,375.44
1987-04-28	427	427	415	422	53,342	1,458.38
1987-04-27	442	442	412	412	123,793	1,423.82
1987-04-25	403	410	403	410	32,206	1,416.91
1987-04-24	397	407	397	397	44,284	1,371.98
1987-04-23	379	397	379	397	25,161	1,371.98
1987-04-22	390	397	390	392	28,181	1,354.70
1987-04-21	397	397	390	397	21,135	1,371.98
1987-04-20	393	397	386	392	28,181	1,354.70
1987-04-17	401	401	393	393	20,129	1,358.16
1987-04-16	401	401	397	397	14,090	1,371.98
1987-04-15	404	404	378	382	76,490	1,320.14
1987-04-14	436	436	415	415	47,303	1,434.18
1987-04-13	432	436	423	432	142,916	1,492.93
1987-04-10	399	407	399	407	24,155	1,406.54
1987-04-09	428	428	407	407	35,226	1,406.54
1987-04-08	420	427	408	427	231,483	1,475.66
1987-04-07	445	445	444	444	207,329	1,534.40
1987-04-06	397	427	397	427	169,083	1,475.66
1987-04-04	374	378	374	378	45,290	1,306.32
1987-04-03	353	353	353	353	2,013	1,219.92
1987-03-31	356	356	343	353	24,155	1,219.92
1987-03-30	367	368	355	355	30,193	1,226.83
1987-03-28	355	368	355	368	5,032	1,271.76
1987-03-27	350	358	350	358	10,064	1,237.20
1987-03-26	358	358	358	358	9,058	1,237.20
1987-03-25	358	362	343	343	75,484	1,185.36
1987-03-24	370	370	355	358	60,387	1,237.20
1987-03-23	360	377	360	371	37,239	1,282.13
1987-03-20	358	368	358	358	14,090	1,237.20
1987-03-19	364	365	353	353	68,439	1,219.92
1987-03-18	362	362	356	356	24,155	1,230.29
1987-03-17	364	368	358	358	15,097	1,237.20
1987-03-16	358	363	353	363	16,103	1,254.48
1987-03-13	354	361	354	361	8,052	1,247.57
1987-03-12	353	357	352	353	10,064	1,219.92
1987-03-11	367	368	349	349	42,271	1,206.10
1987-03-10	356	368	356	368	8,052	1,271.76
1987-03-09	367	368	349	349	21,135	1,206.10
1987-03-06	367	368	348	348	38,245	1,202.64
1987-03-05	363	363	363	363	12,077	1,254.48
1987-03-04	363	363	350	358	31,200	1,237.20
1987-03-03	358	362	357	362	17,110	1,251.02
1987-03-02	349	358	349	353	10,064	1,219.92
1987-02-28	349	349	348	348	7,045	1,202.64
1987-02-27	367	367	343	343	49,316	1,185.36
1987-02-26	366	368	363	363	23,148	1,254.48
1987-02-25	368	368	362	362	20,129	1,251.02
1987-02-24	382	383	358	360	34,219	1,244.11
1987-02-23	378	388	378	386	37,239	1,333.96
1987-02-20	368	368	363	368	21,135	1,271.76
1987-02-19	375	375	368	369	36,232	1,275.21
1987-02-18	368	378	368	375	30,193	1,295.95
1987-02-17	378	378	368	378	11,071	1,306.32
1987-02-16	378	378	378	378	14,090	1,306.32
1987-02-13	393	397	383	388	84,542	1,340.88
1987-02-12	370	405	370	397	71,458	1,371.98
1987-02-10	378	378	358	363	128,825	1,254.48
1987-02-09	397	397	388	388	109,703	1,340.88
1987-02-07	452	452	427	427	508,257	1,475.66
1987-02-06	417	417	417	417	150,967	1,441.10
1987-02-05	338	338	338	338	7,045	1,168.08
1987-02-04	338	341	338	341	10,064	1,178.45
1987-02-03	348	348	343	347	13,084	1,199.19
1987-02-02	354	354	343	343	6,039	1,185.36
1987-01-31	355	355	355	355	8,052	1,226.83
1987-01-30	355	355	345	345	11,071	1,192.27
1987-01-29	350	358	350	355	24,155	1,226.83
1987-01-28	350	350	350	350	20,129	1,209.55
1987-01-27	348	353	348	350	32,206	1,209.55
1987-01-26	346	348	343	348	34,219	1,202.64
1987-01-24	346	346	346	346	4,026	1,195.73
1987-01-23	341	341	331	331	6,039	1,143.89
1987-01-22	346	346	336	336	11,071	1,161.17
1987-01-21	342	346	342	346	7,045	1,195.73
1987-01-20	328	341	328	341	9,058	1,178.45
1987-01-19	328	328	327	327	7,045	1,130.07
1987-01-16	327	327	327	327	6,039	1,130.07
1987-01-14	327	333	327	327	6,039	1,130.07
1987-01-13	326	326	326	326	1,006	1,126.61
1987-01-12	331	331	325	325	23,148	1,123.16
1987-01-09	338	338	333	338	8,052	1,168.08
1987-01-08	348	348	338	338	10,064	1,168.08
1987-01-07	325	338	325	338	4,026	1,168.08
1987-01-06	323	323	323	323	2,013	1,116.24
1987-01-05	318	318	318	318	3,019	1,098.97

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30