1491 中外鉱業(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	785	795	785	795	7,045	2,747.41
1990-12-27	774	795	764	795	30,193	2,747.41
1990-12-26	772	775	772	775	22,142	2,678.30
1990-12-25	753	774	753	774	26,168	2,674.84
1990-12-21	784	784	783	783	3,019	2,705.94
1990-12-20	784	785	784	785	5,032	2,712.86
1990-12-19	765	785	764	785	31,200	2,712.86
1990-12-18	770	785	770	785	42,271	2,712.86
1990-12-17	789	790	785	790	11,071	2,730.13
1990-12-14	779	790	779	790	25,161	2,730.13
1990-12-13	789	790	789	790	15,097	2,730.13
1990-12-12	785	795	785	795	12,077	2,747.41
1990-12-11	785	795	785	795	12,077	2,747.41
1990-12-10	785	795	785	795	7,045	2,747.41
1990-12-07	785	785	785	785	8,052	2,712.86
1990-12-03	795	795	795	795	6,039	2,747.41
1990-11-30	749	795	749	795	29,187	2,747.41
1990-11-29	785	785	759	759	6,039	2,623
1990-11-27	795	795	795	795	9,058	2,747.41
1990-11-22	797	815	787	815	11,071	2,816.53
1990-11-20	775	815	775	815	17,110	2,816.53
1990-11-15	775	815	775	815	16,103	2,816.53
1990-11-13	795	815	795	815	30,193	2,816.53
1990-11-08	758	795	758	795	8,052	2,747.41
1990-11-07	778	778	768	768	3,019	2,654.11
1990-11-05	795	795	788	795	5,032	2,747.41
1990-11-02	795	795	795	795	3,019	2,747.41
1990-10-29	825	825	825	825	3,019	2,851.09
1990-10-26	825	835	825	835	11,071	2,885.65
1990-10-23	846	846	845	845	6,039	2,920.21
1990-10-22	795	845	794	845	48,310	2,920.21
1990-10-19	795	795	786	786	9,058	2,716.31
1990-10-18	794	795	790	795	16,103	2,747.41
1990-10-17	815	815	815	815	1,006	2,816.53
1990-10-16	810	820	810	820	13,084	2,833.81
1990-10-15	805	820	805	820	15,097	2,833.81
1990-10-12	795	805	795	805	2,013	2,781.97
1990-10-09	815	824	815	824	5,032	2,847.63
1990-10-05	780	825	780	825	33,213	2,851.09
1990-10-04	746	780	740	780	47,303	2,695.58
1990-10-03	723	724	721	724	7,045	2,502.05
1990-10-02	724	725	723	725	5,032	2,505.50
1990-09-28	773	790	768	784	137,884	2,709.40
1990-09-27	780	780	770	775	112,722	2,678.30
1990-09-26	755	755	745	750	14,090	2,591.90
1990-09-21	767	780	764	775	63,406	2,678.30
1990-09-20	775	775	765	766	15,097	2,647.19
1990-09-19	776	795	775	795	47,303	2,747.41
1990-09-18	805	805	765	765	8,052	2,643.74
1990-09-17	815	815	815	815	3,019	2,816.53
1990-09-14	845	845	845	845	10,064	2,920.21
1990-09-13	825	825	815	815	6,039	2,816.53
1990-09-12	825	825	825	825	8,052	2,851.09
1990-09-11	845	845	845	845	2,013	2,920.21
1990-09-06	854	854	854	854	7,045	2,951.31
1990-09-05	864	864	864	864	4,026	2,985.87
1990-09-03	874	894	874	894	3,019	3,089.54
1990-08-31	894	894	874	874	3,019	3,020.43
1990-08-30	904	904	904	904	2,013	3,124.10
1990-08-29	904	924	894	924	55,355	3,193.22
1990-08-27	776	815	776	815	8,052	2,816.53
1990-08-24	796	805	775	775	25,161	2,678.30
1990-08-21	915	915	905	905	10,064	3,127.56
1990-08-20	924	924	914	924	7,045	3,193.22
1990-08-17	944	944	929	934	7,045	3,227.78
1990-08-16	947	947	944	945	11,071	3,265.79
1990-08-15	965	965	944	944	8,052	3,262.34
1990-08-14	954	974	954	964	10,064	3,331.46
1990-08-13	974	984	974	984	5,032	3,400.57
1990-08-10	994	994	974	974	2,013	3,366.01
1990-08-09	1,033	1,033	994	994	12,077	3,435.13
1990-08-08	965	1,023	964	1,023	17,110	3,535.35
1990-08-07	974	974	964	964	16,103	3,331.46
1990-08-06	1,053	1,053	1,043	1,043	4,026	3,604.47
1990-08-03	1,053	1,073	1,053	1,053	14,090	3,639.03
1990-08-02	1,113	1,113	1,093	1,093	10,064	3,777.26
1990-08-01	1,093	1,093	1,093	1,093	8,052	3,777.26
1990-07-31	1,083	1,093	1,083	1,093	2,013	3,777.26
1990-07-30	1,093	1,093	1,043	1,043	8,052	3,604.47
1990-07-27	1,103	1,123	1,103	1,103	10,064	3,811.82
1990-07-26	1,113	1,123	1,103	1,123	7,045	3,880.94
1990-07-25	1,103	1,103	1,093	1,103	11,071	3,811.82
1990-07-24	1,123	1,123	1,103	1,103	15,097	3,811.82
1990-07-23	1,143	1,143	1,123	1,123	9,058	3,880.94
1990-07-20	1,172	1,172	1,143	1,143	22,142	3,950.06
1990-07-19	1,182	1,192	1,172	1,172	21,135	4,050.28
1990-07-18	1,212	1,222	1,192	1,192	35,226	4,119.39
1990-07-17	1,222	1,232	1,202	1,232	133,858	4,257.63
1990-07-16	1,222	1,232	1,182	1,212	96,619	4,188.51
1990-07-13	1,153	1,212	1,153	1,202	144,929	4,153.95
1990-07-12	1,113	1,133	1,083	1,133	77,497	3,915.50
1990-07-10	1,133	1,143	1,103	1,103	30,193	3,811.82
1990-07-09	1,093	1,113	1,083	1,103	55,355	3,811.82
1990-07-06	1,043	1,063	1,023	1,063	46,297	3,673.59
1990-07-05	1,004	1,033	994	1,023	86,555	3,535.35
1990-07-04	994	994	990	994	60,387	3,435.13
1990-07-03	1,013	1,013	994	994	60,387	3,435.13
1990-07-02	1,013	1,023	994	994	30,193	3,435.13
1990-06-29	1,023	1,023	994	994	25,161	3,435.13
1990-06-28	1,023	1,043	1,013	1,013	14,090	3,500.79
1990-06-27	1,004	1,023	994	1,004	19,123	3,469.69
1990-06-26	994	994	993	994	18,116	3,435.13
1990-06-25	1,043	1,043	994	994	14,090	3,435.13
1990-06-22	1,053	1,053	1,023	1,023	13,084	3,535.35
1990-06-21	1,063	1,073	1,013	1,043	36,232	3,604.47
1990-06-20	1,083	1,093	1,073	1,073	83,535	3,708.15
1990-06-19	1,033	1,073	1,023	1,063	143,922	3,673.59
1990-06-18	964	964	954	954	83,535	3,296.90
1990-06-15	954	954	944	944	16,103	3,262.34
1990-06-14	954	954	945	949	14,090	3,279.62
1990-06-13	945	954	945	945	5,032	3,265.79
1990-06-12	931	943	930	943	5,032	3,258.88
1990-06-11	947	947	929	929	14,090	3,210.50
1990-06-08	950	954	946	946	13,084	3,269.25
1990-06-07	973	973	944	944	8,052	3,262.34
1990-06-06	974	974	974	974	13,084	3,366.01
1990-06-05	975	982	974	974	14,090	3,366.01
1990-06-04	984	984	974	974	18,116	3,366.01
1990-06-01	974	993	974	989	7,045	3,417.85
1990-05-31	984	984	984	984	4,026	3,400.57
1990-05-30	994	994	993	994	12,077	3,435.13
1990-05-29	979	994	979	994	18,116	3,435.13
1990-05-28	986	994	986	989	4,026	3,417.85
1990-05-25	976	982	976	976	5,032	3,372.93
1990-05-24	994	994	989	994	3,019	3,435.13
1990-05-23	994	994	984	984	5,032	3,400.57
1990-05-22	993	993	993	993	2,013	3,431.68
1990-05-21	1,033	1,033	994	994	8,052	3,435.13
1990-05-18	1,043	1,083	994	1,004	45,290	3,469.69
1990-05-17	1,023	1,033	1,023	1,033	15,097	3,569.91
1990-05-16	1,004	1,013	1,004	1,013	5,032	3,500.79
1990-05-15	994	994	989	994	33,213	3,435.13
1990-05-14	994	994	994	994	11,071	3,435.13
1990-05-11	994	994	974	974	13,084	3,366.01
1990-05-10	994	994	994	994	7,045	3,435.13
1990-05-09	994	994	974	974	20,129	3,366.01
1990-05-08	965	965	965	965	1,006	3,334.91
1990-05-07	968	994	968	994	14,090	3,435.13
1990-05-02	984	984	984	984	12,077	3,400.57
1990-04-27	982	982	982	982	10,064	3,393.66
1990-04-25	992	992	992	992	2,013	3,428.22
1990-04-24	974	992	964	992	8,052	3,428.22
1990-04-23	964	994	964	994	15,097	3,435.13
1990-04-19	934	944	934	943	11,071	3,258.88
1990-04-18	944	954	944	954	3,019	3,296.90
1990-04-17	954	954	954	954	5,032	3,296.90
1990-04-16	974	974	944	944	4,026	3,262.34
1990-04-13	993	993	993	993	2,013	3,431.68
1990-04-12	1,053	1,083	1,023	1,043	70,451	3,604.47
1990-04-11	916	985	916	985	26,168	3,404.03
1990-04-10	865	885	864	885	25,161	3,058.44
1990-04-09	787	796	785	796	30,193	2,750.87
1990-04-06	786	796	785	785	33,213	2,712.86
1990-03-30	939	944	934	934	12,077	3,227.78
1990-03-29	934	954	934	954	8,052	3,296.90
1990-03-28	963	964	944	944	22,142	3,262.34
1990-03-27	979	979	959	959	19,123	3,314.18
1990-03-26	964	994	964	985	19,123	3,404.03
1990-03-19	1,113	1,113	1,093	1,093	5,032	3,777.26
1990-03-16	1,143	1,153	1,113	1,113	17,110	3,846.38
1990-03-15	1,113	1,133	1,113	1,133	20,129	3,915.50
1990-03-14	1,093	1,133	1,093	1,133	14,090	3,915.50
1990-03-13	1,143	1,153	1,113	1,113	18,116	3,846.38
1990-03-12	1,153	1,172	1,153	1,153	13,084	3,984.61
1990-03-09	1,153	1,172	1,153	1,172	6,039	4,050.28
1990-03-08	1,133	1,153	1,133	1,153	15,097	3,984.61
1990-03-07	1,133	1,163	1,113	1,133	24,155	3,915.50
1990-03-06	1,133	1,143	1,133	1,143	4,026	3,950.06
1990-03-05	1,133	1,143	1,133	1,133	13,084	3,915.50
1990-03-02	1,123	1,133	1,123	1,133	2,013	3,915.50
1990-03-01	1,133	1,153	1,113	1,133	29,187	3,915.50
1990-02-28	1,073	1,133	1,073	1,133	31,200	3,915.50
1990-02-27	984	1,013	984	1,013	50,322	3,500.79
1990-02-26	1,073	1,073	1,004	1,004	36,232	3,469.69
1990-02-23	1,143	1,153	1,073	1,073	35,226	3,708.15
1990-02-22	1,163	1,172	1,143	1,163	43,277	4,019.17
1990-02-21	1,182	1,182	1,143	1,143	25,161	3,950.06
1990-02-20	1,242	1,242	1,143	1,143	25,161	3,950.06
1990-02-19	1,242	1,242	1,242	1,242	1,006	4,292.19
1990-02-16	1,242	1,252	1,232	1,232	9,058	4,257.63
1990-02-15	1,242	1,262	1,242	1,262	10,064	4,361.30
1990-02-14	1,242	1,282	1,242	1,242	30,193	4,292.19
1990-02-13	1,252	1,282	1,252	1,262	25,161	4,361.30
1990-02-09	1,272	1,282	1,262	1,262	42,271	4,361.30
1990-02-08	1,282	1,292	1,252	1,252	60,387	4,326.75
1990-02-07	1,262	1,292	1,262	1,292	78,503	4,464.98
1990-02-06	1,212	1,262	1,192	1,262	71,458	4,361.30
1990-02-05	1,182	1,212	1,182	1,192	22,142	4,119.39
1990-02-02	1,182	1,202	1,182	1,192	17,110	4,119.39
1990-02-01	1,192	1,192	1,182	1,182	3,019	4,084.83
1990-01-31	1,172	1,182	1,153	1,182	12,077	4,084.83
1990-01-30	1,172	1,172	1,143	1,143	23,148	3,950.06
1990-01-29	1,182	1,182	1,182	1,182	1,006	4,084.83
1990-01-26	1,153	1,172	1,143	1,143	14,090	3,950.06
1990-01-25	1,163	1,172	1,143	1,143	27,174	3,950.06
1990-01-24	1,163	1,242	1,143	1,143	63,406	3,950.06
1990-01-23	1,182	1,182	1,143	1,153	16,103	3,984.61
1990-01-22	1,192	1,212	1,172	1,192	19,123	4,119.39
1990-01-19	1,182	1,182	1,182	1,182	8,052	4,084.83
1990-01-18	1,172	1,182	1,172	1,182	11,071	4,084.83
1990-01-17	1,192	1,192	1,143	1,182	44,284	4,084.83
1990-01-16	1,232	1,232	1,182	1,192	21,135	4,119.39
1990-01-12	1,232	1,232	1,182	1,192	28,181	4,119.39
1990-01-11	1,153	1,153	1,143	1,153	31,200	3,984.61
1990-01-10	1,192	1,192	1,163	1,163	10,064	4,019.17
1990-01-09	1,232	1,232	1,202	1,202	28,181	4,153.95
1990-01-08	1,232	1,232	1,222	1,222	24,155	4,223.07
1990-01-05	1,262	1,262	1,222	1,222	28,181	4,223.07
1990-01-04	1,242	1,242	1,242	1,242	7,045	4,292.19

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