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
1987-12-264824824814815,0321,662.27
1987-12-2548248248248210,0641,665.73
1987-12-2449849849749712,0771,717.57
1987-12-234984984984981,0061,721.02
1987-12-2251351350750712,0771,752.12
1987-12-2150751150251118,1161,765.95
1987-12-1750950949749711,0711,717.57
1987-12-164984994984997,0451,724.48
1987-12-1549750249749735,2261,717.57
1987-12-1451751749749753,3421,717.57
1987-12-1149751249751111,0711,765.95
1987-12-105025024924926,0391,700.29
1987-12-095125125045126,0391,769.40
1987-12-0851751750751210,0641,769.40
1987-12-075175175045178,0521,786.68
1987-12-055165225045227,0451,803.96
1987-12-045075075075071,0061,752.12
1987-12-0351751750950917,1101,759.04
1987-12-0251751751451712,0771,786.68
1987-12-014985094985094,0261,759.04
1987-11-3049649649649615,0971,714.11
1987-11-285175174974974,0261,717.57
1987-11-2750451750451717,1101,786.68
1987-11-2649749749749710,0641,717.57
1987-11-254984984924975,0321,717.57
1987-11-244904914904917,0451,696.83
1987-11-194824824824825,0321,665.73
1987-11-184874874844843,0191,672.64
1987-11-175075084974976,0391,717.57
1987-11-164985074975077,0451,752.12
1987-11-134774964774968,0521,714.11
1987-11-124824874824829,0581,665.73
1987-11-114874874874871,0061,683.01
1987-11-104974974874874,0261,683.01
1987-11-0950750749749720,1291,717.57
1987-11-075075075075079,0581,752.12
1987-11-065315315075073,0191,752.12
1987-11-055315315315311,0061,835.07
1987-11-045425465425466,0391,886.90
1987-11-025425465425463,0191,886.90
1987-10-315315425315425,0321,873.08
1987-10-305275275275277,0451,821.24
1987-10-295465465465464,0261,886.90
1987-10-285665665665662,0131,956.02
1987-10-2752754652754610,0641,886.90
1987-10-2659559555655615,0971,921.46
1987-10-245765765765766,0391,990.58
1987-10-2356657655855818,1161,928.37
1987-10-2257657656656619,1231,956.02
1987-10-2154654652752756,3611,821.24
1987-10-2050750750750742,2711,752.12
1987-10-1960360660360624,1552,094.26
1987-10-166126266116265,0322,163.37
1987-10-1562162160660719,1232,097.71
1987-10-1461762161162117,1102,146.09
1987-10-1261262161261623,1482,128.81
1987-10-0961662161661864,4132,135.73
1987-10-086166216166219,0582,146.09
1987-10-076066065966016,0392,076.98
1987-10-0661761759661620,1292,128.81
1987-10-056276276176177,0452,132.27
1987-10-026166176166173,0192,132.27
1987-10-016166166166168,0522,128.81
1987-09-2964364664364316,1032,222.12
1987-09-2860161360161314,0902,118.45
1987-09-265915915915912,0132,042.42
1987-09-2561961959860516,1032,090.80
1987-09-2463663662662621,1352,163.37
1987-09-2264564562662623,1482,163.37
1987-09-2166266264664611,0712,232.49
1987-09-1863864663864210,0642,218.67
1987-09-1765565563663833,2132,204.84
1987-09-1664164664164113,0842,215.21
1987-09-1465166164164115,0972,215.21
1987-09-1165665664164126,1682,215.21
1987-09-106476666476669,0582,301.61
1987-09-0964664664164615,0972,232.49
1987-09-0866266264665120,1292,249.77
1987-09-0769069068168114,0902,353.45
1987-09-0465766165766112,0772,284.33
1987-09-0366167165165111,0712,249.77
1987-09-0267667665165116,1032,249.77
1987-09-0168568568168510,0642,367.27
1987-08-3168770568770515,0972,436.39
1987-08-296666866666868,0522,370.72
1987-08-2866666664664657,3682,232.49
1987-08-2766666662763638,2452,197.93
1987-08-2667667667567511,0712,332.71
1987-08-2568669667667623,1482,336.17
1987-08-2469869867669629,1872,405.28
1987-08-2269669668968924,1552,381.09
1987-08-2175575571871866,4262,481.31
1987-08-20746788735735347,2252,540.06
1987-08-19740765715739231,4832,553.89
1987-08-18696770696735365,3412,540.06
1987-08-1766669166668676,4902,370.72
1987-08-1466666665265658,3742,267.05
1987-08-1361764661264672,4642,232.49
1987-08-1262662761162738,2452,166.83
1987-08-1162663762662718,1162,166.83
1987-08-1062663661661628,1812,128.81
1987-08-0762662660861628,1812,128.81
1987-08-0664264262762726,1682,166.83
1987-08-0564865364164122,1422,215.21
1987-08-0467167163663677,4972,197.93
1987-08-0369569566166139,2522,284.33
1987-08-0164869664869657,3682,405.28
1987-07-3169569664764788,5682,235.95
1987-07-30626696626696135,8712,405.28
1987-07-2959761659761675,4842,128.81
1987-07-2860660659159125,1612,042.42
1987-07-2760660857157122,1421,973.30
1987-07-2562262260160622,1422,094.26
1987-07-2460263660162171,4582,146.09
1987-07-2356660956660163,4062,076.98
1987-07-2257457454856193,6001,938.74
1987-07-2160860860860839,2522,101.17
1987-07-2064164161861828,1812,135.73
1987-07-17617651616641104,6712,215.21
1987-07-16646647636636102,6582,197.93
1987-07-15656677656666200,2832,301.61
1987-07-14740740725725246,5802,505.50
1987-07-13715755712750895,7402,591.90
1987-07-10616706616706811,1982,439.84
1987-07-09563615563607255,6382,097.71
1987-07-0857657656656643,2771,956.02
1987-07-07596596576576147,9481,990.58
1987-07-06556597556596214,3742,059.70
1987-07-04552556547556111,7161,921.46
1987-07-03546556546551110,7091,904.18
1987-07-0250654550654584,5421,883.45
1987-07-0151951949750749,3161,752.12
1987-06-3054154151752227,1741,803.96
1987-06-2953654652653672,4641,852.34
1987-06-2751753551752724,1551,821.24
1987-06-2649150749150733,2131,752.12
1987-06-2549649649649615,0971,714.11
1987-06-2448349747147128,1811,627.71
1987-06-2349249848348332,2061,669.18
1987-06-2250251250250227,1741,734.85
1987-06-19537537512512103,6641,769.40
1987-06-1852753751751797,6261,786.68
1987-06-1751651650750744,2841,752.12
1987-06-1647748045747694,6061,644.99
1987-06-1548448747747972,4641,655.36
1987-06-1250750948849058,3741,693.37
1987-06-1150252250250779,5091,752.12
1987-06-1050755150751793,6001,786.68
1987-06-09529532505507129,8321,752.12
1987-06-08535545527535241,5481,848.89
1987-06-05562662556654982,2942,260.14
1987-06-04487564485563606,8891,945.65
1987-06-03480487475485290,8641,676.10
1987-06-02455480447480404,5931,658.82
1987-06-01417452413450167,0711,555.14
1987-05-304164164164168,0521,437.64
1987-05-2940441740240232,2061,389.26
1987-05-2840741740540523,1481,399.63
1987-05-2740240740240320,1291,392.71
1987-05-264224224164166,0391,437.64
1987-05-2542642741241213,0841,423.82
1987-05-234244264244263,0191,472.20
1987-05-2241242741242717,1101,475.66
1987-05-2142742741341330,1931,427.27
1987-05-2043243241241756,3611,441.10
1987-05-19433436427427148,9541,475.66
1987-05-18397427397418104,6711,444.55
1987-05-1539339338838833,2131,340.88
1987-05-1440240238839334,2191,358.16
1987-05-1340240240140115,0971,385.80
1987-05-1239739739739713,0841,371.98
1987-05-1138839038338324,1551,323.60
1987-05-0839239738839722,1421,371.98
1987-05-0739639739639613,0841,368.52
1987-05-0640240239639632,2061,368.52
1987-05-0240340640340610,0641,403.08
1987-05-0140840839839918,1161,378.89
1987-04-3041241239839826,1681,375.44
1987-04-2842742741542253,3421,458.38
1987-04-27442442412412123,7931,423.82
1987-04-2540341040341032,2061,416.91
1987-04-2439740739739744,2841,371.98
1987-04-2337939737939725,1611,371.98
1987-04-2239039739039228,1811,354.70
1987-04-2139739739039721,1351,371.98
1987-04-2039339738639228,1811,354.70
1987-04-1740140139339320,1291,358.16
1987-04-1640140139739714,0901,371.98
1987-04-1540440437838276,4901,320.14
1987-04-1443643641541547,3031,434.18
1987-04-13432436423432142,9161,492.93
1987-04-1039940739940724,1551,406.54
1987-04-0942842840740735,2261,406.54
1987-04-08420427408427231,4831,475.66
1987-04-07445445444444207,3291,534.40
1987-04-06397427397427169,0831,475.66
1987-04-0437437837437845,2901,306.32
1987-04-033533533533532,0131,219.92
1987-03-3135635634335324,1551,219.92
1987-03-3036736835535530,1931,226.83
1987-03-283553683553685,0321,271.76
1987-03-2735035835035810,0641,237.20
1987-03-263583583583589,0581,237.20
1987-03-2535836234334375,4841,185.36
1987-03-2437037035535860,3871,237.20
1987-03-2336037736037137,2391,282.13
1987-03-2035836835835814,0901,237.20
1987-03-1936436535335368,4391,219.92
1987-03-1836236235635624,1551,230.29
1987-03-1736436835835815,0971,237.20
1987-03-1635836335336316,1031,254.48
1987-03-133543613543618,0521,247.57
1987-03-1235335735235310,0641,219.92
1987-03-1136736834934942,2711,206.10
1987-03-103563683563688,0521,271.76
1987-03-0936736834934921,1351,206.10
1987-03-0636736834834838,2451,202.64
1987-03-0536336336336312,0771,254.48
1987-03-0436336335035831,2001,237.20
1987-03-0335836235736217,1101,251.02
1987-03-0234935834935310,0641,219.92
1987-02-283493493483487,0451,202.64
1987-02-2736736734334349,3161,185.36
1987-02-2636636836336323,1481,254.48
1987-02-2536836836236220,1291,251.02
1987-02-2438238335836034,2191,244.11
1987-02-2337838837838637,2391,333.96
1987-02-2036836836336821,1351,271.76
1987-02-1937537536836936,2321,275.21
1987-02-1836837836837530,1931,295.95
1987-02-1737837836837811,0711,306.32
1987-02-1637837837837814,0901,306.32
1987-02-1339339738338884,5421,340.88
1987-02-1237040537039771,4581,371.98
1987-02-10378378358363128,8251,254.48
1987-02-09397397388388109,7031,340.88
1987-02-07452452427427508,2571,475.66
1987-02-06417417417417150,9671,441.10
1987-02-053383383383387,0451,168.08
1987-02-0433834133834110,0641,178.45
1987-02-0334834834334713,0841,199.19
1987-02-023543543433436,0391,185.36
1987-01-313553553553558,0521,226.83
1987-01-3035535534534511,0711,192.27
1987-01-2935035835035524,1551,226.83
1987-01-2835035035035020,1291,209.55
1987-01-2734835334835032,2061,209.55
1987-01-2634634834334834,2191,202.64
1987-01-243463463463464,0261,195.73
1987-01-233413413313316,0391,143.89
1987-01-2234634633633611,0711,161.17
1987-01-213423463423467,0451,195.73
1987-01-203283413283419,0581,178.45
1987-01-193283283273277,0451,130.07
1987-01-163273273273276,0391,130.07
1987-01-143273333273276,0391,130.07
1987-01-133263263263261,0061,126.61
1987-01-1233133132532523,1481,123.16
1987-01-093383383333388,0521,168.08
1987-01-0834834833833810,0641,168.08
1987-01-073253383253384,0261,168.08
1987-01-063233233233232,0131,116.24
1987-01-053183183183183,0191,098.97

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