1491 中外鉱業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,262	1,282	1,252	1,252	29,187	4,326.75
1989-12-28	1,252	1,262	1,252	1,262	7,045	4,361.30
1989-12-27	1,232	1,242	1,232	1,242	16,103	4,292.19
1989-12-26	1,242	1,242	1,232	1,232	16,103	4,257.63
1989-12-25	1,252	1,262	1,252	1,262	5,032	4,361.30
1989-12-22	1,252	1,252	1,242	1,242	8,052	4,292.19
1989-12-21	1,282	1,292	1,252	1,252	18,116	4,326.75
1989-12-20	1,302	1,341	1,272	1,272	50,322	4,395.86
1989-12-19	1,292	1,292	1,292	1,292	9,058	4,464.98
1989-12-18	1,272	1,272	1,242	1,262	39,252	4,361.30
1989-12-15	1,252	1,272	1,252	1,272	47,303	4,395.86
1989-12-14	1,252	1,282	1,242	1,252	54,348	4,326.75
1989-12-13	1,351	1,351	1,252	1,292	27,174	4,464.98
1989-12-12	1,351	1,351	1,331	1,331	11,071	4,599.76
1989-12-11	1,341	1,361	1,321	1,321	27,174	4,565.20
1989-12-08	1,361	1,381	1,361	1,361	43,277	4,703.43
1989-12-07	1,302	1,321	1,302	1,321	13,084	4,565.20
1989-12-06	1,272	1,282	1,272	1,272	7,045	4,395.86
1989-12-05	1,312	1,321	1,272	1,272	37,239	4,395.86
1989-12-04	1,331	1,331	1,312	1,312	18,116	4,534.10
1989-12-01	1,331	1,341	1,312	1,312	38,245	4,534.10
1989-11-30	1,341	1,341	1,302	1,312	29,187	4,534.10
1989-11-29	1,381	1,391	1,351	1,361	38,245	4,703.43
1989-11-28	1,421	1,431	1,351	1,391	193,238	4,807.11
1989-11-27	1,321	1,461	1,321	1,391	633,056	4,807.11
1989-11-24	1,282	1,312	1,252	1,312	348,231	4,534.10
1989-11-22	1,262	1,282	1,252	1,272	45,290	4,395.86
1989-11-21	1,272	1,282	1,262	1,272	14,090	4,395.86
1989-11-20	1,262	1,262	1,222	1,252	22,142	4,326.75
1989-11-17	1,262	1,262	1,242	1,242	16,103	4,292.19
1989-11-16	1,292	1,312	1,222	1,282	61,393	4,430.42
1989-11-15	1,242	1,292	1,242	1,292	116,748	4,464.98
1989-11-14	1,222	1,222	1,212	1,212	11,071	4,188.51
1989-11-13	1,212	1,242	1,212	1,212	18,116	4,188.51
1989-11-10	1,172	1,212	1,172	1,212	22,142	4,188.51
1989-11-09	1,222	1,222	1,182	1,182	48,310	4,084.83
1989-11-08	1,222	1,242	1,212	1,212	46,297	4,188.51
1989-11-07	1,192	1,232	1,172	1,232	52,335	4,257.63
1989-11-06	1,212	1,222	1,192	1,222	40,258	4,223.07
1989-11-02	1,202	1,222	1,202	1,222	11,071	4,223.07
1989-11-01	1,222	1,222	1,182	1,192	46,297	4,119.39
1989-10-31	1,232	1,232	1,212	1,232	10,064	4,257.63
1989-10-30	1,262	1,262	1,212	1,252	35,226	4,326.75
1989-10-27	1,212	1,212	1,163	1,202	87,561	4,153.95
1989-10-26	1,262	1,262	1,222	1,232	83,535	4,257.63
1989-10-25	1,292	1,292	1,262	1,262	98,632	4,361.30
1989-10-24	1,351	1,351	1,292	1,312	174,116	4,534.10
1989-10-23	1,302	1,361	1,302	1,361	224,438	4,703.43
1989-10-20	1,262	1,292	1,242	1,292	212,361	4,464.98
1989-10-19	1,252	1,272	1,222	1,252	98,632	4,326.75
1989-10-18	1,252	1,282	1,202	1,262	236,516	4,361.30
1989-10-17	1,222	1,242	1,192	1,242	243,561	4,292.19
1989-10-16	1,143	1,212	1,123	1,212	143,922	4,188.51
1989-10-13	1,103	1,202	1,103	1,202	113,729	4,153.95
1989-10-12	1,163	1,163	1,103	1,103	55,355	3,811.82
1989-10-11	1,212	1,222	1,172	1,182	112,722	4,084.83
1989-10-09	1,163	1,202	1,163	1,202	158,013	4,153.95
1989-10-06	1,153	1,163	1,153	1,163	145,935	4,019.17
1989-10-05	1,163	1,172	1,143	1,153	162,038	3,984.61
1989-10-04	1,093	1,182	1,093	1,133	397,547	3,915.50
1989-10-03	1,043	1,093	1,043	1,083	193,238	3,742.70
1989-10-02	1,043	1,053	1,033	1,043	80,516	3,604.47
1989-09-29	1,004	1,033	1,004	1,033	55,355	3,569.91
1989-09-28	1,033	1,043	1,023	1,023	64,413	3,535.35
1989-09-27	1,033	1,043	1,004	1,033	68,439	3,569.91
1989-09-26	1,063	1,063	1,004	1,033	91,587	3,569.91
1989-09-25	1,023	1,073	1,023	1,063	147,948	3,673.59
1989-09-22	1,023	1,063	1,004	1,043	142,916	3,604.47
1989-09-21	1,023	1,033	994	1,004	224,438	3,469.69
1989-09-20	1,063	1,093	1,004	1,004	324,077	3,469.69
1989-09-19	1,013	1,123	1,013	1,063	685,392	3,673.59
1989-09-18	930	994	927	994	415,663	3,435.13
1989-09-14	929	929	904	924	123,793	3,193.22
1989-09-13	889	944	889	933	448,876	3,224.32
1989-09-12	850	889	850	889	138,890	3,072.27
1989-09-11	850	854	845	850	83,535	2,937.49
1989-09-08	850	853	839	850	71,458	2,937.49
1989-09-07	825	853	825	850	75,484	2,937.49
1989-09-06	854	859	835	835	132,851	2,885.65
1989-09-05	792	795	792	795	39,252	2,747.41
1989-09-04	785	790	785	790	9,058	2,730.13
1989-09-01	776	788	775	775	53,342	2,678.30
1989-08-31	791	791	776	776	10,064	2,681.75
1989-08-30	788	791	782	791	16,103	2,733.59
1989-08-29	788	788	775	775	38,245	2,678.30
1989-08-28	785	788	785	785	25,161	2,712.86
1989-08-25	786	786	785	785	20,129	2,712.86
1989-08-24	794	794	783	783	19,123	2,705.94
1989-08-23	793	793	785	785	31,200	2,712.86
1989-08-22	785	790	785	790	22,142	2,730.13
1989-08-21	786	786	785	785	9,058	2,712.86
1989-08-18	785	785	783	783	8,052	2,705.94
1989-08-17	783	783	783	783	2,013	2,705.94
1989-08-16	785	794	785	794	7,045	2,743.96
1989-08-14	786	790	785	790	3,019	2,730.13
1989-08-11	783	790	783	783	6,039	2,705.94
1989-08-10	790	790	775	781	8,052	2,699.03
1989-08-09	778	790	778	790	6,039	2,730.13
1989-08-08	790	790	790	790	1,006	2,730.13
1989-08-07	790	791	790	791	2,013	2,733.59
1989-08-04	791	795	791	792	6,039	2,737.05
1989-08-03	795	795	791	795	9,058	2,747.41
1989-08-02	805	805	795	795	6,039	2,747.41
1989-08-01	794	795	794	795	4,026	2,747.41
1989-07-31	795	800	794	794	30,193	2,743.96
1989-07-28	789	790	788	788	9,058	2,723.22
1989-07-27	765	777	765	777	27,174	2,685.21
1989-07-26	752	756	752	756	6,039	2,612.64
1989-07-25	755	755	750	750	9,058	2,591.90
1989-07-24	756	765	756	765	4,026	2,643.74
1989-07-21	760	765	760	761	5,032	2,629.91
1989-07-20	760	760	760	760	6,039	2,626.46
1989-07-19	764	764	760	760	2,013	2,626.46
1989-07-18	760	760	760	760	6,039	2,626.46
1989-07-17	760	760	757	758	10,064	2,619.55
1989-07-14	764	765	764	765	18,116	2,643.74
1989-07-13	763	765	763	763	18,116	2,636.83
1989-07-12	755	755	755	755	15,097	2,609.18
1989-07-11	755	755	750	755	11,071	2,609.18
1989-07-10	756	756	745	745	9,058	2,574.62
1989-07-07	755	755	745	755	12,077	2,609.18
1989-07-06	751	751	744	746	19,123	2,578.08
1989-07-05	751	751	750	751	10,064	2,595.36
1989-07-04	748	755	747	747	6,039	2,581.53
1989-07-03	736	737	736	737	6,039	2,546.97
1989-06-29	765	765	746	746	13,084	2,578.08
1989-06-28	751	751	751	751	1,006	2,595.36
1989-06-27	765	765	750	750	19,123	2,591.90
1989-06-26	747	755	746	755	19,123	2,609.18
1989-06-23	755	755	735	737	51,329	2,546.97
1989-06-22	755	756	750	750	16,103	2,591.90
1989-06-21	755	755	746	746	14,090	2,578.08
1989-06-20	754	765	746	760	14,090	2,626.46
1989-06-19	746	755	745	755	5,032	2,609.18
1989-06-16	769	769	745	745	11,071	2,574.62
1989-06-15	763	770	760	761	29,187	2,629.91
1989-06-14	764	764	764	764	1,006	2,640.28
1989-06-13	760	765	760	760	10,064	2,626.46
1989-06-12	775	776	760	760	7,045	2,626.46
1989-06-09	785	785	776	776	21,135	2,681.75
1989-06-08	795	795	785	790	13,084	2,730.13
1989-06-07	786	795	786	795	12,077	2,747.41
1989-06-05	790	790	785	785	2,013	2,712.86
1989-06-02	795	795	795	795	6,039	2,747.41
1989-06-01	794	795	790	790	17,110	2,730.13
1989-05-31	804	804	795	795	11,071	2,747.41
1989-05-30	791	803	791	795	8,052	2,747.41
1989-05-29	785	786	785	786	6,039	2,716.31
1989-05-26	805	805	805	805	23,148	2,781.97
1989-05-25	798	805	798	805	3,019	2,781.97
1989-05-24	795	805	795	797	6,039	2,754.33
1989-05-23	795	805	795	805	11,071	2,781.97
1989-05-22	805	805	787	787	15,097	2,719.77
1989-05-19	815	815	795	795	24,155	2,747.41
1989-05-18	816	816	805	805	21,135	2,781.97
1989-05-17	806	806	806	806	1,006	2,785.43
1989-05-16	813	813	805	805	6,039	2,781.97
1989-05-15	820	825	813	813	4,026	2,809.62
1989-05-12	825	825	825	825	2,013	2,851.09
1989-05-11	810	810	803	807	5,032	2,788.88
1989-05-10	825	825	825	825	1,006	2,851.09
1989-05-09	840	840	825	825	7,045	2,851.09
1989-05-08	824	824	807	819	10,064	2,830.35
1989-05-02	825	825	824	824	6,039	2,847.63
1989-05-01	831	831	825	825	4,026	2,851.09
1989-04-28	830	832	830	830	17,110	2,868.37
1989-04-27	830	830	830	830	13,084	2,868.37
1989-04-26	825	840	815	830	22,142	2,868.37
1989-04-25	810	815	810	815	5,032	2,816.53
1989-04-21	840	840	840	840	12,077	2,902.93
1989-04-20	825	845	825	845	12,077	2,920.21
1989-04-19	815	815	815	815	3,019	2,816.53
1989-04-18	800	800	800	800	1,006	2,764.69
1989-04-17	810	810	810	810	13,084	2,799.25
1989-04-14	820	820	820	820	4,026	2,833.81
1989-04-13	825	825	825	825	14,090	2,851.09
1989-04-12	822	822	822	822	4,026	2,840.72
1989-04-10	845	845	832	832	7,045	2,875.28
1989-04-07	853	854	845	845	26,168	2,920.21
1989-04-06	840	854	837	854	26,168	2,951.31
1989-04-05	844	844	844	844	2,013	2,916.75
1989-04-04	845	854	845	845	14,090	2,920.21
1989-04-03	845	845	845	845	4,026	2,920.21
1989-03-30	874	889	874	889	108,696	3,072.27
1989-03-29	846	854	825	854	28,181	2,951.31
1989-03-28	845	854	845	854	7,045	2,951.31
1989-03-27	854	873	853	873	68,439	3,016.97
1989-03-24	894	894	844	864	254,632	2,985.87
1989-03-23	835	874	835	874	241,548	3,020.43
1989-03-22	804	815	792	815	32,206	2,816.53
1989-03-20	800	805	795	805	38,245	2,781.97
1989-03-17	805	805	795	805	7,045	2,781.97
1989-03-16	786	796	762	796	18,116	2,750.87
1989-03-15	786	795	786	795	7,045	2,747.41
1989-03-14	795	795	795	795	7,045	2,747.41
1989-03-13	805	805	795	795	3,019	2,747.41
1989-03-10	780	781	780	780	9,058	2,695.58
1989-03-09	780	780	780	780	3,019	2,695.58
1989-03-08	780	780	780	780	3,019	2,695.58
1989-03-07	801	801	780	795	10,064	2,747.41
1989-03-06	805	805	795	800	19,123	2,764.69
1989-03-03	795	795	795	795	1,006	2,747.41
1989-03-02	795	795	785	785	5,032	2,712.86
1989-03-01	795	795	785	785	7,045	2,712.86
1989-02-28	802	802	791	791	6,039	2,733.59
1989-02-27	774	794	770	794	8,052	2,743.96
1989-02-23	781	794	781	794	20,129	2,743.96
1989-02-22	800	800	786	786	24,155	2,716.31
1989-02-21	800	815	800	800	16,103	2,764.69
1989-02-20	819	825	818	825	8,052	2,851.09
1989-02-17	815	835	815	818	9,058	2,826.90
1989-02-16	805	805	796	805	6,039	2,781.97
1989-02-15	825	825	825	825	2,013	2,851.09
1989-02-14	796	796	796	796	26,168	2,750.87
1989-02-13	825	835	820	820	13,084	2,833.81
1989-02-10	825	830	820	825	14,090	2,851.09
1989-02-09	817	826	817	826	14,090	2,854.55
1989-02-08	816	816	815	816	6,039	2,819.99
1989-02-07	816	816	811	815	32,206	2,816.53
1989-02-06	816	816	810	816	30,193	2,819.99
1989-02-03	822	822	816	816	25,161	2,819.99
1989-02-02	825	825	822	822	25,161	2,840.72
1989-02-01	863	863	838	838	15,097	2,896.02
1989-01-31	837	864	836	864	23,148	2,985.87
1989-01-30	873	873	835	835	30,193	2,885.65
1989-01-28	854	854	854	854	11,071	2,951.31
1989-01-27	865	874	859	864	72,464	2,985.87
1989-01-26	835	865	835	865	93,600	2,989.32
1989-01-25	826	845	825	845	20,129	2,920.21
1989-01-24	830	830	825	825	22,142	2,851.09
1989-01-23	823	830	822	830	20,129	2,868.37
1989-01-20	831	835	822	822	13,084	2,840.72
1989-01-19	835	843	828	828	5,032	2,861.46
1989-01-18	835	852	835	846	15,097	2,923.66
1989-01-17	818	854	818	854	20,129	2,951.31
1989-01-13	841	841	825	825	23,148	2,851.09
1989-01-12	879	879	830	830	28,181	2,868.37
1989-01-11	818	879	818	879	118,761	3,037.71
1989-01-10	863	863	808	808	29,187	2,792.34
1989-01-09	845	845	845	845	29,187	2,920.21
1989-01-06	835	864	820	820	59,380	2,833.81
1989-01-04	825	875	820	874	97,626	3,020.43

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