1. HOME >
  2. 株価時系列 >
  3. 1491 >
  4. 1991年

1491 中外鉱業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-304574674564675,0322,098.06
1991-12-274634674624673,0192,098.06
1991-12-264604674604674,0262,098.06
1991-12-254664664504508,0522,021.68
1991-12-2047747746747610,0642,138.49
1991-12-194824824774776,0392,142.98
1991-12-1847948647548641,2642,183.42
1991-12-1747648247447986,5552,151.97
1991-12-1648248247247224,1552,120.52
1991-12-1347747747147626,1682,138.49
1991-12-124764764764761,0062,138.49
1991-12-1148148147747712,0772,142.98
1991-12-1048548648148111,0712,160.95
1991-12-0948748747748415,0972,174.43
1991-12-064824824824823,0192,165.45
1991-12-0548648748248210,0642,165.45
1991-12-044774864774865,0322,183.42
1991-12-034674774674778,0522,142.98
1991-12-0247747745847715,0972,142.98
1991-11-294874874774775,0322,142.98
1991-11-284874874874875,0322,187.91
1991-11-2749649748748711,0712,187.91
1991-11-264934974934972,0132,232.83
1991-11-254984984924924,0262,210.37
1991-11-2250850849749718,1162,232.83
1991-11-2149749849749813,0842,237.33
1991-11-2049249249249214,0902,210.37
1991-11-195325325125179,0582,322.69
1991-11-1849752249752237,2392,345.15
1991-11-155175174974979,0582,232.83
1991-11-1453753752752716,1032,367.61
1991-11-1355155153753718,1162,412.54
1991-11-1255655654654615,0972,452.97
1991-11-115655655565565,0322,497.90
1991-11-085575665575663,0192,542.83
1991-11-075655655655653,0192,538.33
1991-11-065575665575668,0522,542.83
1991-11-055665665595665,0322,542.83
1991-11-0155656654956611,0712,542.83
1991-10-3155655654855611,0712,497.90
1991-10-3055457155455611,0712,497.90
1991-10-2957157256657216,1032,569.78
1991-10-285725725675725,0322,569.78
1991-10-2555457155457117,1102,565.29
1991-10-2457057054755438,2452,488.91
1991-10-2355457055457020,1292,560.80
1991-10-2255657654657480,5162,578.77
1991-10-2158658656857611,0712,587.75
1991-10-185765865765866,0392,632.68
1991-10-1754658654658637,2392,632.68
1991-10-165625625465468,0522,452.97
1991-10-1457659657659616,1032,677.60
1991-10-115755765715768,0522,587.75
1991-10-0957957956657621,1352,587.75
1991-10-085765795765794,0262,601.23
1991-10-0756958056658025,1612,605.72
1991-10-0456657156656922,1422,556.30
1991-10-0357157156657017,1102,560.80
1991-10-0255656655656612,0772,542.83
1991-10-0155656554656511,0712,538.33
1991-09-305655665655653,0192,538.33
1991-09-275705705665704,0262,560.80
1991-09-265525705525706,0392,560.80
1991-09-255515715515715,0322,565.29
1991-09-2454257154257112,0772,565.29
1991-09-205755755515516,0392,475.44
1991-09-195615775615775,0322,592.24
1991-09-185575815565818,0522,610.22
1991-09-175795795795795,0322,601.23
1991-09-135895895895893,0192,646.16
1991-09-125995995995991,0062,691.08
1991-09-1155660253760126,1682,700.07
1991-09-095765865675865,0322,632.68
1991-09-065835935835934,0262,664.13
1991-09-0558659358659312,0772,664.13
1991-09-045965965965961,0062,677.60
1991-09-035936005886006,0392,695.58
1991-09-0257660257659313,0842,664.13
1991-08-3054257553757518,1162,583.26
1991-08-295655745395397,0452,421.53
1991-08-2756658556658511,0712,628.19
1991-08-235955965865966,0392,677.60
1991-08-225775965775966,0392,677.60
1991-08-215865965865962,0132,677.60
1991-08-2059059659059612,0772,677.60
1991-08-196206206206205,0322,785.43
1991-08-166206206206202,0132,785.43
1991-08-156246246246244,0262,803.40
1991-08-146206246206243,0192,803.40
1991-08-136156256156256,0392,807.89
1991-08-126256256256251,0062,807.89
1991-08-0961164061164010,0642,875.28
1991-08-086416416416418,0522,879.77
1991-08-076426426426426,0392,884.27
1991-08-0663264262264216,1032,884.27
1991-08-0564364364164119,1232,879.77
1991-08-026336336336338,0522,843.83
1991-08-016266266166238,0522,798.91
1991-07-3159961659961623,1482,767.46
1991-07-306066106066098,0522,736.01
1991-07-2960460459760410,0642,713.55
1991-07-265965995965992,0132,691.08
1991-07-2560560559660111,0712,700.07
1991-07-245976055966056,0392,718.04
1991-07-236076076076073,0192,727.02
1991-07-225966085966083,0192,731.52
1991-07-1961061059661020,1292,740.50
1991-07-1861061159761019,1232,740.50
1991-07-176196196066105,0322,740.50
1991-07-166136196136193,0192,780.94
1991-07-156206206206201,0062,785.43
1991-07-126206216116214,0262,789.92
1991-07-116116216116212,0132,789.92
1991-07-1063063062162114,0902,789.92
1991-07-0962163059663013,0842,830.35
1991-07-086306306206216,0392,789.92
1991-07-0563664062664010,0642,875.28
1991-07-046446446446441,0062,893.25
1991-07-036466516366509,0582,920.21
1991-07-026516566516562,0132,947.16
1991-07-0164665664665111,0712,924.70
1991-06-286466506466502,0132,920.21
1991-06-276266556266556,0392,942.67
1991-06-266506516506512,0132,924.70
1991-06-256466566466567,0452,947.16
1991-06-2463665663665610,0642,947.16
1991-06-216656656366469,0582,902.24
1991-06-2066566564064617,1102,902.24
1991-06-1966466465366213,0842,974.12
1991-06-1865666665666614,0902,992.09
1991-06-176676676356558,0522,942.67
1991-06-146686686686682,0133,001.07
1991-06-1366667066166820,1293,001.07
1991-06-1265667065666921,1353,005.57
1991-06-116736736616713,0193,014.55
1991-06-106746746736734,0263,023.54
1991-06-0767567666567414,0903,028.03
1991-06-0666667665667610,0643,037.01
1991-06-056766766666667,0452,992.09
1991-06-046866866666854,0263,077.45
1991-06-0368568567568410,0643,072.96
1991-05-3169569568168115,0973,059.48
1991-05-3068669668668652,3353,081.94
1991-05-296446646446648,0522,983.10
1991-05-286566656566645,0322,983.10
1991-05-276656656416468,0522,902.24
1991-05-246566656566652,0132,987.60
1991-05-236556566556562,0132,947.16
1991-05-226566566566561,0062,947.16
1991-05-216566566566561,0062,947.16
1991-05-206666666566562,0132,947.16
1991-05-166676766666767,0453,037.01
1991-05-1566666666666610,0642,992.09
1991-05-146466466466462,0132,902.24
1991-05-136566566516513,0192,924.70
1991-05-106656666566565,0322,947.16
1991-05-096666666666662,0132,992.09
1991-05-086666666666668,0522,992.09
1991-05-076676686666679,0582,996.58
1991-05-026666666666663,0192,992.09
1991-04-306666676666674,0262,996.58
1991-04-2667667666166113,0842,969.63
1991-04-256796796766765,0323,037.01
1991-04-246916916866864,0263,081.94
1991-04-237067066967009,0583,144.84
1991-04-2271372070071052,3353,189.76
1991-04-1968871568771059,3813,189.76
1991-04-1868668668568616,1033,081.94
1991-04-1765065664665635,2262,947.16
1991-04-166476516476508,0522,920.21
1991-04-156566566566566,0392,947.16
1991-04-126466566466566,0392,947.16
1991-04-116376466376467,0452,902.24
1991-04-1063163663163610,0642,857.31
1991-04-0964664664664612,0772,902.24
1991-04-0863063163063116,1032,834.85
1991-04-0562762962762722,1422,816.88
1991-04-0464564763763729,1872,861.80
1991-04-0364764764764713,0842,906.73
1991-04-026486486486481,0062,911.22
1991-04-016476476476471,0062,906.73
1991-03-296426426376426,0392,884.27
1991-03-2863863863763716,1032,861.80
1991-03-276766766616617,0452,969.63
1991-03-266756756756756,0393,032.52
1991-03-2566666663764617,1102,902.24
1991-03-2267667666666613,0842,992.09
1991-03-2066766866766813,0843,001.07
1991-03-196856856766846,0393,072.96
1991-03-1867869667868629,1873,081.94
1991-03-1569269266867817,1103,046
1991-03-146916916916915,0323,104.40
1991-03-1369169169169112,0773,104.40
1991-03-1269669668669111,0713,104.40
1991-03-116966966916959,0583,122.37
1991-03-0869669669669630,1933,126.87
1991-03-0769369669169636,2323,126.87
1991-03-0668970068969144,2843,104.40
1991-03-0568768868768813,0843,090.93
1991-03-046866866666864,0263,081.94
1991-03-016946946946946,0393,117.88
1991-02-2869669665665617,1102,947.16
1991-02-2769569567667611,0713,037.01
1991-02-2669669669569535,2263,122.37
1991-02-2567169667169610,0643,126.87
1991-02-226966966766765,0323,037.01
1991-02-216746756716719,0583,014.55
1991-02-2070570567267256,3613,019.04
1991-02-1970170269670039,2523,144.84
1991-02-1869670569669616,1033,126.87
1991-02-1569669667669620,1293,126.87
1991-02-146866866866864,0263,081.94
1991-02-137067067057057,0453,167.30
1991-02-1265169665169626,1683,126.87
1991-02-0867167164664612,0772,902.24
1991-02-076716716676676,0392,996.58
1991-02-0667167166766712,0772,996.58
1991-02-056676716676712,0133,014.55
1991-02-046666666666661,0062,992.09
1991-02-016766766766761,0063,037.01
1991-01-316966966956965,0323,126.87
1991-01-306966966966962,0133,126.87
1991-01-296966966966963,0193,126.87
1991-01-286966966966966,0393,126.87
1991-01-25894894874891181,1613,079.18
1991-01-24894894889889102,6583,072.27
1991-01-2390490588989488,5683,089.54
1991-01-2291391490490459,3803,124.10
1991-01-2193393391392337,2393,189.77
1991-01-1897497493494972,4643,279.62
1991-01-17929964929963124,8003,328
1991-01-16944944919939241,5483,245.06
1991-01-1182583582583555,3552,885.65
1991-01-10825845824835104,6712,885.65
1991-01-0982482582482517,1102,851.09
1991-01-078438448438444,0262,916.75
1991-01-0479584579584528,1812,920.21

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