1491 中外鉱業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	835	835	825	834	28,181	2,882.19
1988-12-27	835	835	815	815	44,284	2,816.53
1988-12-24	751	751	750	750	6,039	2,591.90
1988-12-23	766	766	750	750	12,077	2,591.90
1988-12-22	739	755	739	750	15,097	2,591.90
1988-12-21	775	775	735	735	21,135	2,540.06
1988-12-20	775	794	775	775	10,064	2,678.30
1988-12-19	795	795	778	794	6,039	2,743.96
1988-12-16	811	811	775	785	36,232	2,712.86
1988-12-15	812	815	805	813	10,064	2,809.62
1988-12-14	831	833	813	813	49,316	2,809.62
1988-12-13	840	845	835	835	61,393	2,885.65
1988-12-12	832	853	820	820	91,587	2,833.81
1988-12-09	840	840	820	822	42,271	2,840.72
1988-12-08	835	840	820	830	16,103	2,868.37
1988-12-07	845	845	835	845	26,168	2,920.21
1988-12-06	864	864	845	854	52,335	2,951.31
1988-12-05	864	864	864	864	36,232	2,985.87
1988-12-03	785	810	785	810	11,071	2,799.25
1988-12-02	785	785	784	785	14,090	2,712.86
1988-12-01	815	815	785	787	37,239	2,719.77
1988-11-30	827	827	805	810	19,123	2,799.25
1988-11-29	814	820	814	817	17,110	2,823.44
1988-11-28	830	830	815	815	21,135	2,816.53
1988-11-26	826	826	815	820	29,187	2,833.81
1988-11-25	884	884	814	815	107,690	2,816.53
1988-11-24	899	899	899	899	179,148	3,106.82
1988-11-22	775	805	765	800	105,677	2,764.69
1988-11-21	725	756	725	755	29,187	2,609.18
1988-11-18	699	725	699	720	39,252	2,488.22
1988-11-17	692	697	691	697	14,090	2,408.74
1988-11-16	702	702	692	692	16,103	2,391.46
1988-11-15	705	705	696	698	8,052	2,412.20
1988-11-14	696	696	686	686	21,135	2,370.72
1988-11-11	700	700	695	695	9,058	2,401.83
1988-11-10	696	696	681	681	10,064	2,353.45
1988-11-09	686	705	686	705	14,090	2,436.39
1988-11-08	686	696	686	696	3,019	2,405.28
1988-11-07	696	696	686	686	10,064	2,370.72
1988-11-04	705	705	696	696	3,019	2,405.28
1988-11-02	710	710	696	696	6,039	2,405.28
1988-11-01	725	730	710	710	36,232	2,453.67
1988-10-28	671	671	661	661	21,135	2,284.33
1988-10-27	696	696	671	671	21,135	2,318.89
1988-10-26	687	687	686	686	22,142	2,370.72
1988-10-25	687	687	686	686	9,058	2,370.72
1988-10-24	696	696	686	686	3,019	2,370.72
1988-10-22	687	696	686	696	5,032	2,405.28
1988-10-21	677	686	677	686	9,058	2,370.72
1988-10-20	672	672	672	672	1,006	2,322.34
1988-10-19	681	681	671	671	4,026	2,318.89
1988-10-18	695	695	694	694	4,026	2,398.37
1988-10-17	697	700	696	696	13,084	2,405.28
1988-10-14	715	723	696	696	14,090	2,405.28
1988-10-13	718	718	710	710	22,142	2,453.67
1988-10-12	715	715	706	708	25,161	2,446.75
1988-10-11	696	706	696	706	15,097	2,439.84
1988-10-07	696	696	676	676	6,039	2,336.17
1988-10-06	715	715	705	705	18,116	2,436.39
1988-10-05	720	724	716	720	34,219	2,488.22
1988-10-04	716	730	716	729	21,135	2,519.33
1988-10-03	716	716	705	716	11,071	2,474.40
1988-10-01	715	715	715	715	9,058	2,470.94
1988-09-30	676	696	667	696	23,148	2,405.28
1988-09-29	657	676	657	676	11,071	2,336.17
1988-09-28	656	656	656	656	13,084	2,267.05
1988-09-27	656	656	656	656	23,148	2,267.05
1988-09-26	666	666	656	656	13,084	2,267.05
1988-09-24	676	676	666	666	5,032	2,301.61
1988-09-22	684	686	676	676	14,090	2,336.17
1988-09-21	692	692	676	686	15,097	2,370.72
1988-09-20	692	697	692	696	14,090	2,405.28
1988-09-19	666	671	661	666	17,110	2,301.61
1988-09-16	666	666	661	661	2,013	2,284.33
1988-09-14	660	660	656	660	16,103	2,280.87
1988-09-13	657	660	657	660	7,045	2,280.87
1988-09-12	666	671	656	656	21,135	2,267.05
1988-09-09	665	667	656	666	26,168	2,301.61
1988-09-08	647	647	647	647	5,032	2,235.95
1988-09-07	646	646	636	646	33,213	2,232.49
1988-09-06	646	656	636	636	69,445	2,197.93
1988-09-05	689	689	645	646	50,322	2,232.49
1988-09-03	688	693	688	688	9,058	2,377.64
1988-09-02	696	696	686	688	13,084	2,377.64
1988-09-01	724	724	707	707	9,058	2,443.30
1988-08-31	720	722	715	715	11,071	2,470.94
1988-08-30	716	720	715	715	8,052	2,470.94
1988-08-29	715	721	715	715	17,110	2,470.94
1988-08-27	727	731	720	720	25,161	2,488.22
1988-08-26	735	735	730	730	30,193	2,522.78
1988-08-25	735	735	731	731	15,097	2,526.24
1988-08-24	732	735	731	735	6,039	2,540.06
1988-08-23	735	741	730	731	11,071	2,526.24
1988-08-22	731	740	730	735	10,064	2,540.06
1988-08-19	765	765	727	727	16,103	2,512.42
1988-08-18	737	765	737	765	25,161	2,643.74
1988-08-17	747	757	747	747	4,026	2,581.53
1988-08-16	746	746	746	746	1,006	2,578.08
1988-08-15	726	726	726	726	1,006	2,508.96
1988-08-12	756	756	726	726	13,084	2,508.96
1988-08-11	722	746	722	746	17,110	2,578.08
1988-08-10	718	722	718	722	8,052	2,495.14
1988-08-09	736	755	736	755	5,032	2,609.18
1988-08-08	725	726	716	716	16,103	2,474.40
1988-08-06	725	750	725	726	24,155	2,508.96
1988-08-05	745	750	715	715	14,090	2,470.94
1988-08-04	760	760	750	750	29,187	2,591.90
1988-08-03	777	779	770	770	20,129	2,661.02
1988-08-02	751	774	750	774	28,181	2,674.84
1988-08-01	730	744	730	742	31,200	2,564.25
1988-07-30	736	740	735	740	7,045	2,557.34
1988-07-29	736	745	736	736	17,110	2,543.52
1988-07-28	731	746	731	737	19,123	2,546.97
1988-07-27	750	750	725	730	89,574	2,522.78
1988-07-26	755	760	755	760	18,116	2,626.46
1988-07-25	780	780	775	775	11,071	2,678.30
1988-07-23	765	795	765	785	79,509	2,712.86
1988-07-22	766	766	736	761	46,297	2,629.91
1988-07-21	799	800	784	785	29,187	2,712.86
1988-07-20	795	815	795	800	15,097	2,764.69
1988-07-19	814	814	794	794	10,064	2,743.96
1988-07-18	823	823	805	815	26,168	2,816.53
1988-07-15	826	835	815	815	28,181	2,816.53
1988-07-14	845	845	825	825	11,071	2,851.09
1988-07-13	825	835	824	835	38,245	2,885.65
1988-07-12	845	874	835	835	51,329	2,885.65
1988-07-11	815	849	815	815	47,303	2,816.53
1988-07-08	795	805	795	805	44,284	2,781.97
1988-07-07	830	830	811	811	38,245	2,802.71
1988-07-06	846	850	830	831	42,271	2,871.83
1988-07-05	863	864	854	854	32,206	2,951.31
1988-07-04	874	884	864	873	28,181	3,016.97
1988-07-02	850	884	850	884	25,161	3,054.99
1988-07-01	864	869	846	850	63,406	2,937.49
1988-06-30	901	901	869	879	88,568	3,037.71
1988-06-29	910	914	896	911	108,696	3,148.29
1988-06-28	921	921	896	911	240,541	3,148.29
1988-06-27	915	924	905	909	144,929	3,141.38
1988-06-25	909	909	883	904	92,593	3,124.10
1988-06-24	894	934	884	914	308,980	3,158.66
1988-06-23	879	883	845	883	245,574	3,051.53
1988-06-22	939	939	889	894	750,811	3,089.54
1988-06-21	800	889	800	889	765,908	3,072.27
1988-06-20	755	795	752	790	377,418	2,730.13
1988-06-17	735	745	726	730	96,619	2,522.78
1988-06-16	730	745	730	745	87,561	2,574.62
1988-06-15	744	744	730	730	30,193	2,522.78
1988-06-14	696	696	686	696	49,316	2,405.28
1988-06-13	698	698	686	686	22,142	2,370.72
1988-06-10	715	715	706	706	26,168	2,439.84
1988-06-09	716	725	715	716	32,206	2,474.40
1988-06-08	720	735	715	721	32,206	2,491.68
1988-06-07	735	735	725	725	26,168	2,505.50
1988-06-06	753	765	735	745	111,716	2,574.62
1988-06-04	738	745	730	740	112,722	2,557.34
1988-06-03	696	715	687	714	117,755	2,467.49
1988-06-02	696	696	686	686	23,148	2,370.72
1988-06-01	698	698	686	695	40,258	2,401.83
1988-05-31	700	713	698	698	170,090	2,412.20
1988-05-30	705	716	697	700	151,974	2,419.11
1988-05-28	708	708	697	701	91,587	2,422.56
1988-05-27	696	714	696	706	186,193	2,439.84
1988-05-26	686	691	677	678	34,219	2,343.08
1988-05-25	703	705	686	686	50,322	2,370.72
1988-05-24	708	715	705	705	106,684	2,436.39
1988-05-23	686	707	686	707	105,677	2,443.30
1988-05-20	686	696	681	686	106,684	2,370.72
1988-05-19	666	691	666	666	91,587	2,301.61
1988-05-18	676	676	666	666	91,587	2,301.61
1988-05-17	671	686	656	656	448,876	2,267.05
1988-05-16	664	664	656	660	36,232	2,280.87
1988-05-13	666	666	646	646	35,226	2,232.49
1988-05-12	656	657	656	656	80,516	2,267.05
1988-05-11	660	676	656	656	115,742	2,267.05
1988-05-10	660	666	646	657	287,844	2,270.50
1988-05-09	626	655	626	655	206,322	2,263.59
1988-05-07	616	616	612	616	129,832	2,128.81
1988-05-06	631	631	598	606	926,940	2,094.26
1988-05-02	631	631	626	626	39,252	2,163.37
1988-04-30	631	631	626	631	17,110	2,180.65
1988-04-28	631	631	606	609	29,187	2,104.62
1988-04-27	633	635	626	626	13,084	2,163.37
1988-04-26	636	636	633	633	12,077	2,187.56
1988-04-25	645	645	636	636	22,142	2,197.93
1988-04-23	645	645	635	635	15,097	2,194.48
1988-04-22	636	646	635	636	29,187	2,197.93
1988-04-21	636	646	636	636	5,032	2,197.93
1988-04-20	655	655	636	636	26,168	2,197.93
1988-04-19	636	647	636	646	38,245	2,232.49
1988-04-18	632	632	626	626	18,116	2,163.37
1988-04-15	611	626	607	626	23,148	2,163.37
1988-04-14	608	625	608	611	10,064	2,111.53
1988-04-13	606	607	606	607	4,026	2,097.71
1988-04-12	616	621	597	607	23,148	2,097.71
1988-04-11	626	626	612	616	11,071	2,128.81
1988-04-08	621	626	621	621	28,181	2,146.09
1988-04-07	626	632	621	621	24,155	2,146.09
1988-04-06	626	631	621	621	21,135	2,146.09
1988-04-05	628	628	621	621	15,097	2,146.09
1988-04-04	626	627	618	627	13,084	2,166.83
1988-04-02	626	626	626	626	17,110	2,163.37
1988-04-01	626	641	626	626	13,084	2,163.37
1988-03-31	636	636	636	636	4,026	2,197.93
1988-03-30	630	636	626	626	19,123	2,163.37
1988-03-29	640	641	630	631	24,155	2,180.65
1988-03-28	637	646	626	641	21,135	2,215.21
1988-03-26	626	626	612	626	19,123	2,163.37
1988-03-25	641	648	636	636	17,110	2,197.93
1988-03-24	646	651	636	646	48,310	2,232.49
1988-03-23	647	651	645	645	38,245	2,229.03
1988-03-22	626	636	616	636	51,329	2,197.93
1988-03-18	656	657	612	612	201,290	2,114.99
1988-03-17	644	656	636	646	140,903	2,232.49
1988-03-16	668	675	626	626	246,580	2,163.37
1988-03-15	610	675	610	656	236,516	2,267.05
1988-03-14	607	607	600	600	25,161	2,073.52
1988-03-11	601	601	580	587	49,316	2,028.59
1988-03-10	598	606	598	601	31,200	2,076.98
1988-03-09	606	615	596	596	29,187	2,059.70
1988-03-08	615	616	606	611	65,419	2,111.53
1988-03-07	596	626	596	616	51,329	2,128.81
1988-03-05	606	616	586	586	89,574	2,025.14
1988-03-04	606	616	596	596	91,587	2,059.70
1988-03-03	626	681	626	647	553,547	2,235.95
1988-03-02	596	632	595	626	214,374	2,163.37
1988-03-01	570	580	570	580	96,619	2,004.40
1988-02-29	551	582	551	580	61,393	2,004.40
1988-02-27	538	538	538	538	4,026	1,859.26
1988-02-26	525	532	522	530	16,103	1,831.61
1988-02-25	522	527	522	522	20,129	1,803.96
1988-02-24	522	522	522	522	3,019	1,803.96
1988-02-23	527	527	518	521	12,077	1,800.51
1988-02-22	527	527	507	527	36,232	1,821.24
1988-02-19	522	527	522	527	6,039	1,821.24
1988-02-18	521	528	521	527	11,071	1,821.24
1988-02-17	521	523	521	521	20,129	1,800.51
1988-02-16	522	522	517	521	25,161	1,800.51
1988-02-15	522	522	517	517	35,226	1,786.68
1988-02-12	513	525	513	525	6,039	1,814.33
1988-02-10	516	517	507	512	9,058	1,769.40
1988-02-09	523	526	507	517	19,123	1,786.68
1988-02-08	527	527	522	522	17,110	1,803.96
1988-02-06	517	527	517	527	9,058	1,821.24
1988-02-05	532	532	522	522	15,097	1,803.96
1988-02-04	543	543	527	532	35,226	1,838.52
1988-02-03	555	555	542	542	42,271	1,873.08
1988-02-02	527	546	527	545	80,516	1,883.45
1988-02-01	515	517	515	517	23,148	1,786.68
1988-01-30	503	507	503	505	10,064	1,745.21
1988-01-29	507	507	505	505	9,058	1,745.21
1988-01-28	511	511	497	505	28,181	1,745.21
1988-01-27	507	507	501	507	26,168	1,752.12
1988-01-26	508	512	497	512	32,206	1,769.40
1988-01-25	508	508	499	499	25,161	1,724.48
1988-01-22	477	478	477	478	22,142	1,651.90
1988-01-21	487	491	482	485	9,058	1,676.10
1988-01-20	492	492	492	492	12,077	1,700.29
1988-01-19	487	487	487	487	22,142	1,683.01
1988-01-18	487	487	477	477	8,052	1,648.45
1988-01-14	466	467	466	467	3,019	1,613.89
1988-01-13	462	472	458	467	16,103	1,613.89
1988-01-12	482	482	462	462	21,135	1,596.61
1988-01-11	477	477	477	477	2,013	1,648.45
1988-01-08	487	487	478	478	24,155	1,651.90
1988-01-07	487	492	487	487	24,155	1,683.01
1988-01-06	487	487	478	482	6,039	1,665.73
1988-01-05	461	477	461	477	5,032	1,648.45
1988-01-04	451	451	451	451	6,039	1,558.60

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