1. HOME >
  2. 株価時系列 >
  3. 1491 >
  4. 1989年

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
1989-12-291,2621,2821,2521,25229,1874,326.75
1989-12-281,2521,2621,2521,2627,0454,361.30
1989-12-271,2321,2421,2321,24216,1034,292.19
1989-12-261,2421,2421,2321,23216,1034,257.63
1989-12-251,2521,2621,2521,2625,0324,361.30
1989-12-221,2521,2521,2421,2428,0524,292.19
1989-12-211,2821,2921,2521,25218,1164,326.75
1989-12-201,3021,3411,2721,27250,3224,395.86
1989-12-191,2921,2921,2921,2929,0584,464.98
1989-12-181,2721,2721,2421,26239,2524,361.30
1989-12-151,2521,2721,2521,27247,3034,395.86
1989-12-141,2521,2821,2421,25254,3484,326.75
1989-12-131,3511,3511,2521,29227,1744,464.98
1989-12-121,3511,3511,3311,33111,0714,599.76
1989-12-111,3411,3611,3211,32127,1744,565.20
1989-12-081,3611,3811,3611,36143,2774,703.43
1989-12-071,3021,3211,3021,32113,0844,565.20
1989-12-061,2721,2821,2721,2727,0454,395.86
1989-12-051,3121,3211,2721,27237,2394,395.86
1989-12-041,3311,3311,3121,31218,1164,534.10
1989-12-011,3311,3411,3121,31238,2454,534.10
1989-11-301,3411,3411,3021,31229,1874,534.10
1989-11-291,3811,3911,3511,36138,2454,703.43
1989-11-281,4211,4311,3511,391193,2384,807.11
1989-11-271,3211,4611,3211,391633,0564,807.11
1989-11-241,2821,3121,2521,312348,2314,534.10
1989-11-221,2621,2821,2521,27245,2904,395.86
1989-11-211,2721,2821,2621,27214,0904,395.86
1989-11-201,2621,2621,2221,25222,1424,326.75
1989-11-171,2621,2621,2421,24216,1034,292.19
1989-11-161,2921,3121,2221,28261,3934,430.42
1989-11-151,2421,2921,2421,292116,7484,464.98
1989-11-141,2221,2221,2121,21211,0714,188.51
1989-11-131,2121,2421,2121,21218,1164,188.51
1989-11-101,1721,2121,1721,21222,1424,188.51
1989-11-091,2221,2221,1821,18248,3104,084.83
1989-11-081,2221,2421,2121,21246,2974,188.51
1989-11-071,1921,2321,1721,23252,3354,257.63
1989-11-061,2121,2221,1921,22240,2584,223.07
1989-11-021,2021,2221,2021,22211,0714,223.07
1989-11-011,2221,2221,1821,19246,2974,119.39
1989-10-311,2321,2321,2121,23210,0644,257.63
1989-10-301,2621,2621,2121,25235,2264,326.75
1989-10-271,2121,2121,1631,20287,5614,153.95
1989-10-261,2621,2621,2221,23283,5354,257.63
1989-10-251,2921,2921,2621,26298,6324,361.30
1989-10-241,3511,3511,2921,312174,1164,534.10
1989-10-231,3021,3611,3021,361224,4384,703.43
1989-10-201,2621,2921,2421,292212,3614,464.98
1989-10-191,2521,2721,2221,25298,6324,326.75
1989-10-181,2521,2821,2021,262236,5164,361.30
1989-10-171,2221,2421,1921,242243,5614,292.19
1989-10-161,1431,2121,1231,212143,9224,188.51
1989-10-131,1031,2021,1031,202113,7294,153.95
1989-10-121,1631,1631,1031,10355,3553,811.82
1989-10-111,2121,2221,1721,182112,7224,084.83
1989-10-091,1631,2021,1631,202158,0134,153.95
1989-10-061,1531,1631,1531,163145,9354,019.17
1989-10-051,1631,1721,1431,153162,0383,984.61
1989-10-041,0931,1821,0931,133397,5473,915.50
1989-10-031,0431,0931,0431,083193,2383,742.70
1989-10-021,0431,0531,0331,04380,5163,604.47
1989-09-291,0041,0331,0041,03355,3553,569.91
1989-09-281,0331,0431,0231,02364,4133,535.35
1989-09-271,0331,0431,0041,03368,4393,569.91
1989-09-261,0631,0631,0041,03391,5873,569.91
1989-09-251,0231,0731,0231,063147,9483,673.59
1989-09-221,0231,0631,0041,043142,9163,604.47
1989-09-211,0231,0339941,004224,4383,469.69
1989-09-201,0631,0931,0041,004324,0773,469.69
1989-09-191,0131,1231,0131,063685,3923,673.59
1989-09-18930994927994415,6633,435.13
1989-09-14929929904924123,7933,193.22
1989-09-13889944889933448,8763,224.32
1989-09-12850889850889138,8903,072.27
1989-09-1185085484585083,5352,937.49
1989-09-0885085383985071,4582,937.49
1989-09-0782585382585075,4842,937.49
1989-09-06854859835835132,8512,885.65
1989-09-0579279579279539,2522,747.41
1989-09-047857907857909,0582,730.13
1989-09-0177678877577553,3422,678.30
1989-08-3179179177677610,0642,681.75
1989-08-3078879178279116,1032,733.59
1989-08-2978878877577538,2452,678.30
1989-08-2878578878578525,1612,712.86
1989-08-2578678678578520,1292,712.86
1989-08-2479479478378319,1232,705.94
1989-08-2379379378578531,2002,712.86
1989-08-2278579078579022,1422,730.13
1989-08-217867867857859,0582,712.86
1989-08-187857857837838,0522,705.94
1989-08-177837837837832,0132,705.94
1989-08-167857947857947,0452,743.96
1989-08-147867907857903,0192,730.13
1989-08-117837907837836,0392,705.94
1989-08-107907907757818,0522,699.03
1989-08-097787907787906,0392,730.13
1989-08-087907907907901,0062,730.13
1989-08-077907917907912,0132,733.59
1989-08-047917957917926,0392,737.05
1989-08-037957957917959,0582,747.41
1989-08-028058057957956,0392,747.41
1989-08-017947957947954,0262,747.41
1989-07-3179580079479430,1932,743.96
1989-07-287897907887889,0582,723.22
1989-07-2776577776577727,1742,685.21
1989-07-267527567527566,0392,612.64
1989-07-257557557507509,0582,591.90
1989-07-247567657567654,0262,643.74
1989-07-217607657607615,0322,629.91
1989-07-207607607607606,0392,626.46
1989-07-197647647607602,0132,626.46
1989-07-187607607607606,0392,626.46
1989-07-1776076075775810,0642,619.55
1989-07-1476476576476518,1162,643.74
1989-07-1376376576376318,1162,636.83
1989-07-1275575575575515,0972,609.18
1989-07-1175575575075511,0712,609.18
1989-07-107567567457459,0582,574.62
1989-07-0775575574575512,0772,609.18
1989-07-0675175174474619,1232,578.08
1989-07-0575175175075110,0642,595.36
1989-07-047487557477476,0392,581.53
1989-07-037367377367376,0392,546.97
1989-06-2976576574674613,0842,578.08
1989-06-287517517517511,0062,595.36
1989-06-2776576575075019,1232,591.90
1989-06-2674775574675519,1232,609.18
1989-06-2375575573573751,3292,546.97
1989-06-2275575675075016,1032,591.90
1989-06-2175575574674614,0902,578.08
1989-06-2075476574676014,0902,626.46
1989-06-197467557457555,0322,609.18
1989-06-1676976974574511,0712,574.62
1989-06-1576377076076129,1872,629.91
1989-06-147647647647641,0062,640.28
1989-06-1376076576076010,0642,626.46
1989-06-127757767607607,0452,626.46
1989-06-0978578577677621,1352,681.75
1989-06-0879579578579013,0842,730.13
1989-06-0778679578679512,0772,747.41
1989-06-057907907857852,0132,712.86
1989-06-027957957957956,0392,747.41
1989-06-0179479579079017,1102,730.13
1989-05-3180480479579511,0712,747.41
1989-05-307918037917958,0522,747.41
1989-05-297857867857866,0392,716.31
1989-05-2680580580580523,1482,781.97
1989-05-257988057988053,0192,781.97
1989-05-247958057957976,0392,754.33
1989-05-2379580579580511,0712,781.97
1989-05-2280580578778715,0972,719.77
1989-05-1981581579579524,1552,747.41
1989-05-1881681680580521,1352,781.97
1989-05-178068068068061,0062,785.43
1989-05-168138138058056,0392,781.97
1989-05-158208258138134,0262,809.62
1989-05-128258258258252,0132,851.09
1989-05-118108108038075,0322,788.88
1989-05-108258258258251,0062,851.09
1989-05-098408408258257,0452,851.09
1989-05-0882482480781910,0642,830.35
1989-05-028258258248246,0392,847.63
1989-05-018318318258254,0262,851.09
1989-04-2883083283083017,1102,868.37
1989-04-2783083083083013,0842,868.37
1989-04-2682584081583022,1422,868.37
1989-04-258108158108155,0322,816.53
1989-04-2184084084084012,0772,902.93
1989-04-2082584582584512,0772,920.21
1989-04-198158158158153,0192,816.53
1989-04-188008008008001,0062,764.69
1989-04-1781081081081013,0842,799.25
1989-04-148208208208204,0262,833.81
1989-04-1382582582582514,0902,851.09
1989-04-128228228228224,0262,840.72
1989-04-108458458328327,0452,875.28
1989-04-0785385484584526,1682,920.21
1989-04-0684085483785426,1682,951.31
1989-04-058448448448442,0132,916.75
1989-04-0484585484584514,0902,920.21
1989-04-038458458458454,0262,920.21
1989-03-30874889874889108,6963,072.27
1989-03-2984685482585428,1812,951.31
1989-03-288458548458547,0452,951.31
1989-03-2785487385387368,4393,016.97
1989-03-24894894844864254,6322,985.87
1989-03-23835874835874241,5483,020.43
1989-03-2280481579281532,2062,816.53
1989-03-2080080579580538,2452,781.97
1989-03-178058057958057,0452,781.97
1989-03-1678679676279618,1162,750.87
1989-03-157867957867957,0452,747.41
1989-03-147957957957957,0452,747.41
1989-03-138058057957953,0192,747.41
1989-03-107807817807809,0582,695.58
1989-03-097807807807803,0192,695.58
1989-03-087807807807803,0192,695.58
1989-03-0780180178079510,0642,747.41
1989-03-0680580579580019,1232,764.69
1989-03-037957957957951,0062,747.41
1989-03-027957957857855,0322,712.86
1989-03-017957957857857,0452,712.86
1989-02-288028027917916,0392,733.59
1989-02-277747947707948,0522,743.96
1989-02-2378179478179420,1292,743.96
1989-02-2280080078678624,1552,716.31
1989-02-2180081580080016,1032,764.69
1989-02-208198258188258,0522,851.09
1989-02-178158358158189,0582,826.90
1989-02-168058057968056,0392,781.97
1989-02-158258258258252,0132,851.09
1989-02-1479679679679626,1682,750.87
1989-02-1382583582082013,0842,833.81
1989-02-1082583082082514,0902,851.09
1989-02-0981782681782614,0902,854.55
1989-02-088168168158166,0392,819.99
1989-02-0781681681181532,2062,816.53
1989-02-0681681681081630,1932,819.99
1989-02-0382282281681625,1612,819.99
1989-02-0282582582282225,1612,840.72
1989-02-0186386383883815,0972,896.02
1989-01-3183786483686423,1482,985.87
1989-01-3087387383583530,1932,885.65
1989-01-2885485485485411,0712,951.31
1989-01-2786587485986472,4642,985.87
1989-01-2683586583586593,6002,989.32
1989-01-2582684582584520,1292,920.21
1989-01-2483083082582522,1422,851.09
1989-01-2382383082283020,1292,868.37
1989-01-2083183582282213,0842,840.72
1989-01-198358438288285,0322,861.46
1989-01-1883585283584615,0972,923.66
1989-01-1781885481885420,1292,951.31
1989-01-1384184182582523,1482,851.09
1989-01-1287987983083028,1812,868.37
1989-01-11818879818879118,7613,037.71
1989-01-1086386380880829,1872,792.34
1989-01-0984584584584529,1872,920.21
1989-01-0683586482082059,3802,833.81
1989-01-0482587582087497,6263,020.43

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