1491 中外鉱業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	168	168	164	168	64,413	754.76
1992-12-29	166	168	160	167	56,361	750.27
1992-12-28	166	167	162	164	53,342	736.79
1992-12-25	165	167	162	164	185,187	736.79
1992-12-24	167	168	164	165	121,780	741.28
1992-12-22	162	164	161	164	197,264	736.79
1992-12-21	162	163	159	160	97,626	718.82
1992-12-18	163	163	159	160	53,342	718.82
1992-12-17	163	163	159	159	54,348	714.33
1992-12-16	160	162	159	162	137,884	727.81
1992-12-15	159	162	158	160	85,548	718.82
1992-12-14	159	159	158	158	68,439	709.84
1992-12-11	163	163	158	158	114,735	709.84
1992-12-10	159	160	158	158	95,613	709.84
1992-12-09	159	164	157	157	93,600	705.34
1992-12-08	162	162	157	159	40,258	714.33
1992-12-07	157	159	157	157	84,542	705.34
1992-12-04	164	164	157	161	24,155	723.31
1992-12-03	161	164	158	161	27,174	723.31
1992-12-02	164	165	159	159	59,381	714.33
1992-12-01	162	166	162	164	53,342	736.79
1992-11-30	159	166	157	161	73,471	723.31
1992-11-27	155	160	155	159	33,213	714.33
1992-11-26	160	160	157	160	54,348	718.82
1992-11-25	168	168	159	160	46,297	718.82
1992-11-24	168	168	164	164	34,219	736.79
1992-11-20	168	168	154	158	37,239	709.84
1992-11-19	160	169	158	166	100,645	745.78
1992-11-18	131	159	131	158	83,535	709.84
1992-11-17	144	144	129	129	253,625	579.55
1992-11-16	134	139	134	138	100,645	619.98
1992-11-13	144	144	129	132	160,025	593.03
1992-11-12	144	144	142	144	61,393	646.94
1992-11-11	151	154	147	147	63,406	660.42
1992-11-10	157	157	154	154	7,045	691.86
1992-11-09	156	159	154	158	19,123	709.84
1992-11-06	154	159	153	156	48,310	700.85
1992-11-05	154	158	151	154	58,374	691.86
1992-11-04	149	154	149	154	71,458	691.86
1992-11-02	157	157	151	151	54,348	678.39
1992-10-30	155	158	152	155	173,109	696.36
1992-10-29	159	159	157	157	122,787	705.34
1992-10-28	164	164	156	159	325,083	714.33
1992-10-27	167	171	164	165	127,819	741.28
1992-10-26	181	181	164	169	91,587	759.25
1992-10-23	179	179	176	176	18,116	790.70
1992-10-22	177	178	176	176	34,219	790.70
1992-10-21	176	179	176	178	7,045	799.69
1992-10-20	179	184	177	177	24,155	795.20
1992-10-19	188	188	178	184	31,200	826.64
1992-10-16	175	184	175	181	53,342	813.17
1992-10-15	179	179	172	174	190,219	781.72
1992-10-14	193	195	176	179	189,212	804.18
1992-10-13	197	197	189	193	18,116	867.08
1992-10-12	189	194	185	193	41,264	867.08
1992-10-09	180	189	179	184	35,226	826.64
1992-10-08	180	185	179	185	68,439	831.14
1992-10-07	188	198	188	195	48,310	876.06
1992-10-06	169	184	169	184	28,181	826.64
1992-10-05	178	179	169	169	93,600	759.25
1992-10-02	179	179	171	173	215,380	777.22
1992-10-01	183	184	175	179	123,793	804.18
1992-09-30	198	200	174	188	318,038	844.61
1992-09-29	200	202	198	198	55,355	889.54
1992-09-28	215	215	195	195	45,290	876.06
1992-09-25	212	219	212	214	23,148	961.42
1992-09-24	209	210	205	207	33,213	929.97
1992-09-22	214	217	208	210	18,116	943.45
1992-09-21	219	219	214	214	12,077	961.42
1992-09-18	230	231	219	220	55,355	988.38
1992-09-17	209	219	204	219	34,219	983.89
1992-09-16	209	209	207	208	20,129	934.47
1992-09-14	217	219	209	214	40,258	961.42
1992-09-11	215	219	212	212	28,181	952.44
1992-09-10	224	225	216	223	22,142	1,001.86
1992-09-09	219	221	214	219	25,161	983.89
1992-09-08	234	238	224	227	50,322	1,019.83
1992-09-07	232	238	232	233	57,368	1,046.78
1992-09-04	230	233	224	232	35,226	1,042.29
1992-09-03	229	238	224	228	58,374	1,024.32
1992-09-02	238	238	229	233	115,742	1,046.78
1992-09-01	233	235	224	224	150,967	1,006.35
1992-08-31	204	233	204	214	126,813	961.42
1992-08-28	199	200	189	199	86,555	894.03
1992-08-27	201	209	199	199	83,535	894.03
1992-08-26	209	219	209	209	150,967	938.96
1992-08-25	200	209	195	209	221,419	938.96
1992-08-24	194	200	187	195	167,071	876.06
1992-08-21	169	184	169	182	120,774	817.66
1992-08-20	155	166	155	164	55,355	736.79
1992-08-19	150	156	150	155	95,613	696.36
1992-08-18	149	150	148	150	104,671	673.89
1992-08-17	132	152	129	149	40,258	669.40
1992-08-14	124	129	119	129	40,258	579.55
1992-08-13	123	125	113	119	50,322	534.62
1992-08-12	112	123	112	123	51,329	552.59
1992-08-11	129	130	124	124	56,361	557.09
1992-08-10	139	139	130	130	23,148	584.04
1992-08-07	149	149	139	149	37,239	669.40
1992-08-06	159	160	149	149	36,232	669.40
1992-08-05	169	169	159	159	37,239	714.33
1992-08-04	164	169	163	168	24,155	754.76
1992-08-03	169	174	164	164	42,271	736.79
1992-07-31	169	174	164	169	44,284	759.25
1992-07-30	167	169	167	167	18,116	750.27
1992-07-29	184	184	176	176	32,206	790.70
1992-07-28	187	187	183	184	32,206	826.64
1992-07-27	189	198	186	186	30,193	835.63
1992-07-24	186	189	184	184	47,303	826.64
1992-07-23	189	189	184	184	39,252	826.64
1992-07-22	194	194	189	189	26,168	849.11
1992-07-21	197	199	194	194	57,368	871.57
1992-07-20	204	204	196	196	56,361	880.56
1992-07-17	208	208	199	199	48,310	894.03
1992-07-16	209	209	206	206	14,090	925.48
1992-07-15	209	209	204	209	22,142	938.96
1992-07-14	209	209	203	204	40,258	916.50
1992-07-13	211	214	208	212	53,342	952.44
1992-07-10	209	210	208	208	36,232	934.47
1992-07-09	209	210	209	209	41,264	938.96
1992-07-08	209	209	193	200	126,813	898.53
1992-07-07	217	217	209	209	56,361	938.96
1992-07-06	219	220	217	219	59,381	983.89
1992-07-03	222	222	214	217	44,284	974.90
1992-07-02	214	219	209	217	65,419	974.90
1992-07-01	214	214	212	212	6,039	952.44
1992-06-30	210	214	209	209	11,071	938.96
1992-06-29	214	214	212	212	16,103	952.44
1992-06-26	211	216	210	214	18,116	961.42
1992-06-25	214	217	214	214	21,135	961.42
1992-06-24	219	219	209	209	102,658	938.96
1992-06-23	229	229	214	214	83,535	961.42
1992-06-22	238	238	233	233	22,142	1,046.78
1992-06-19	238	241	238	238	12,077	1,069.24
1992-06-18	248	248	231	237	19,123	1,064.75
1992-06-17	249	249	247	247	27,174	1,109.68
1992-06-15	250	250	248	248	12,077	1,114.17
1992-06-12	252	254	252	254	5,032	1,141.13
1992-06-11	253	253	250	250	3,019	1,123.16
1992-06-10	252	257	252	253	8,052	1,136.63
1992-06-09	252	252	248	252	20,129	1,132.14
1992-06-08	257	257	247	247	25,161	1,109.68
1992-06-05	258	266	258	258	8,052	1,159.10
1992-06-04	267	267	253	253	18,116	1,136.63
1992-06-03	267	268	267	268	10,064	1,204.02
1992-06-02	267	268	264	268	10,064	1,204.02
1992-06-01	257	258	257	258	6,039	1,159.10
1992-05-29	260	260	255	255	4,026	1,145.62
1992-05-28	250	258	248	255	26,168	1,145.62
1992-05-27	251	251	247	248	57,368	1,114.17
1992-05-26	255	257	250	250	96,619	1,123.16
1992-05-25	256	256	250	252	26,168	1,132.14
1992-05-22	261	261	256	256	26,168	1,150.11
1992-05-21	264	266	259	259	38,245	1,163.59
1992-05-20	267	268	263	263	60,387	1,181.56
1992-05-19	270	271	265	265	129,832	1,190.55
1992-05-18	273	276	268	268	102,658	1,204.02
1992-05-15	283	283	278	278	117,755	1,248.95
1992-05-14	278	280	271	276	230,477	1,239.96
1992-05-13	280	290	272	273	296,903	1,226.49
1992-05-12	273	275	268	275	223,432	1,235.47
1992-05-11	248	258	245	258	196,258	1,159.10
1992-05-08	248	248	242	242	115,742	1,087.22
1992-05-07	243	243	239	243	59,381	1,091.71
1992-05-06	248	248	242	242	49,316	1,087.22
1992-05-01	248	250	248	248	16,103	1,114.17
1992-04-30	248	253	243	248	22,142	1,114.17
1992-04-28	248	248	248	248	15,097	1,114.17
1992-04-27	248	248	248	248	7,045	1,114.17
1992-04-24	248	248	248	248	16,103	1,114.17
1992-04-23	248	248	248	248	8,052	1,114.17
1992-04-22	246	248	246	246	7,045	1,105.19
1992-04-21	248	248	245	246	18,116	1,105.19
1992-04-20	258	259	248	248	76,490	1,114.17
1992-04-17	259	266	253	253	83,535	1,136.63
1992-04-16	268	268	248	253	37,239	1,136.63
1992-04-15	250	265	250	263	11,071	1,181.56
1992-04-14	258	258	249	249	4,026	1,118.66
1992-04-13	253	258	253	253	12,077	1,136.63
1992-04-10	243	253	243	248	26,168	1,114.17
1992-04-09	249	253	238	253	13,084	1,136.63
1992-04-08	258	258	253	258	4,026	1,159.10
1992-04-07	258	263	258	263	11,071	1,181.56
1992-04-06	254	265	254	258	13,084	1,159.10
1992-04-03	240	248	240	243	8,052	1,091.71
1992-04-02	257	258	238	238	14,090	1,069.24
1992-04-01	259	259	258	258	6,039	1,159.10
1992-03-31	267	267	259	259	14,090	1,163.59
1992-03-30	277	277	258	267	39,252	1,199.53
1992-03-27	263	267	263	267	38,245	1,199.53
1992-03-26	248	257	245	248	104,671	1,114.17
1992-03-25	245	245	245	245	113,729	1,100.69
1992-03-19	338	338	338	338	4,026	1,518.51
1992-03-18	346	348	346	348	10,064	1,563.43
1992-03-16	372	373	368	371	6,039	1,666.76
1992-03-12	368	373	368	373	6,039	1,675.75
1992-03-11	363	368	363	363	17,110	1,630.82
1992-03-10	368	368	368	368	2,013	1,653.29
1992-03-09	358	363	358	363	7,045	1,630.82
1992-03-06	361	361	358	358	13,084	1,608.36
1992-03-05	367	367	360	366	17,110	1,644.30
1992-03-04	383	383	373	373	17,110	1,675.75
1992-03-03	378	378	376	378	13,084	1,698.21
1992-03-02	378	378	378	378	9,058	1,698.21
1992-02-28	376	378	376	378	16,103	1,698.21
1992-02-27	376	377	376	376	19,123	1,689.23
1992-02-26	397	397	397	397	1,006	1,783.57
1992-02-25	393	397	393	397	2,013	1,783.57
1992-02-24	400	400	397	397	12,077	1,783.57
1992-02-21	399	400	399	400	3,019	1,797.05
1992-02-17	402	402	397	397	5,032	1,783.57
1992-02-14	408	408	408	408	1,006	1,832.99
1992-02-13	418	418	407	407	5,032	1,828.50
1992-02-12	426	426	419	419	3,019	1,882.41
1992-02-10	427	427	417	417	10,064	1,873.42
1992-02-07	426	427	425	425	13,084	1,909.37
1992-02-06	407	417	407	416	15,097	1,868.93
1992-02-05	408	408	402	402	15,097	1,806.04
1992-02-04	412	412	402	403	8,052	1,810.53
1992-02-03	416	416	402	402	14,090	1,806.04
1992-01-31	394	408	394	408	9,058	1,832.99
1992-01-30	395	395	393	393	11,071	1,765.60
1992-01-29	397	397	393	397	10,064	1,783.57
1992-01-28	393	397	393	393	11,071	1,765.60
1992-01-27	397	397	393	393	2,013	1,765.60
1992-01-24	403	403	397	397	4,026	1,783.57
1992-01-23	393	403	393	403	7,045	1,810.53
1992-01-22	393	397	393	397	6,039	1,783.57
1992-01-21	404	404	393	393	15,097	1,765.60
1992-01-20	423	423	417	417	7,045	1,873.42
1992-01-17	440	440	427	427	7,045	1,918.35
1992-01-16	441	441	441	441	3,019	1,981.25
1992-01-09	442	462	442	462	6,039	2,075.59
1992-01-08	457	460	442	442	5,032	1,985.74
1992-01-07	467	467	442	457	18,116	2,053.13
1992-01-06	472	472	467	467	2,013	2,098.06

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