1491 中外鉱業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	156	169	156	156	23,148	700.85
1993-12-29	155	159	155	155	27,174	696.36
1993-12-28	155	163	154	154	30,193	691.86
1993-12-27	154	161	152	152	30,193	682.88
1993-12-24	162	164	159	159	35,226	714.33
1993-12-22	160	162	159	162	11,071	727.81
1993-12-21	164	164	159	159	59,381	714.33
1993-12-20	171	173	164	164	60,387	736.79
1993-12-17	177	177	172	173	41,264	777.22
1993-12-16	168	176	168	172	96,619	772.73
1993-12-15	166	169	164	165	14,090	741.28
1993-12-14	169	171	164	166	51,329	745.78
1993-12-13	169	173	168	168	46,297	754.76
1993-12-10	166	169	164	168	86,555	754.76
1993-12-09	159	162	159	162	11,071	727.81
1993-12-08	154	159	152	152	32,206	682.88
1993-12-07	154	159	152	154	45,290	691.86
1993-12-06	152	162	152	162	53,342	727.81
1993-12-03	169	169	162	167	69,445	750.27
1993-12-02	174	179	174	174	208,335	781.72
1993-12-01	164	174	159	174	109,703	781.72
1993-11-30	139	154	138	154	127,819	691.86
1993-11-29	124	136	124	136	123,793	611
1993-11-26	160	163	154	154	83,535	691.86
1993-11-25	159	163	159	160	50,322	718.82
1993-11-24	163	163	159	159	78,503	714.33
1993-11-22	165	168	164	164	56,361	736.79
1993-11-19	167	169	164	168	128,826	754.76
1993-11-18	170	174	169	174	31,200	781.72
1993-11-17	177	179	174	174	41,264	781.72
1993-11-16	177	177	170	176	31,200	790.70
1993-11-15	178	179	169	175	69,445	786.21
1993-11-12	171	178	166	178	96,619	799.69
1993-11-11	165	174	165	171	59,381	768.24
1993-11-10	167	169	164	165	93,600	741.28
1993-11-09	169	179	167	169	101,651	759.25
1993-11-08	165	169	165	167	51,329	750.27
1993-11-05	164	168	159	165	103,664	741.28
1993-11-04	174	174	164	164	75,484	736.79
1993-11-02	183	183	174	174	94,606	781.72
1993-11-01	173	184	173	183	38,245	822.15
1993-10-29	167	172	167	172	41,264	772.73
1993-10-28	172	172	167	167	73,471	750.27
1993-10-27	165	169	165	167	53,342	750.27
1993-10-26	165	169	164	164	90,580	736.79
1993-10-25	165	169	164	165	173,109	741.28
1993-10-22	166	167	164	165	198,271	741.28
1993-10-21	169	173	165	165	135,871	741.28
1993-10-20	177	179	167	169	149,961	759.25
1993-10-19	184	189	178	179	111,716	804.18
1993-10-18	184	184	179	184	79,509	826.64
1993-10-15	189	189	184	184	91,587	826.64
1993-10-14	189	194	189	189	89,574	849.11
1993-10-13	194	195	190	190	73,471	853.60
1993-10-12	195	195	190	194	81,522	871.57
1993-10-08	197	197	194	195	36,232	876.06
1993-10-07	196	198	195	197	49,316	885.05
1993-10-06	197	198	196	196	42,271	880.56
1993-10-05	193	198	193	195	78,503	876.06
1993-10-04	198	198	191	193	118,761	867.08
1993-10-01	199	202	199	201	29,187	903.02
1993-09-30	200	204	199	199	48,310	894.03
1993-09-29	204	205	201	201	73,471	903.02
1993-09-28	204	206	204	205	59,381	920.99
1993-09-27	204	209	204	207	33,213	929.97
1993-09-24	203	208	200	208	76,490	934.47
1993-09-22	206	207	201	202	171,096	907.51
1993-09-21	207	208	206	207	240,541	929.97
1993-09-20	209	211	206	206	127,819	925.48
1993-09-17	206	209	204	209	109,703	938.96
1993-09-16	210	210	206	207	88,568	929.97
1993-09-14	213	213	209	210	70,451	943.45
1993-09-13	221	223	210	210	91,587	943.45
1993-09-10	214	219	210	214	189,212	961.42
1993-09-09	204	219	202	216	263,690	970.41
1993-09-08	203	204	200	202	196,258	907.51
1993-09-07	208	209	201	204	109,703	916.50
1993-09-06	213	213	208	209	151,974	938.96
1993-09-03	214	217	213	213	105,677	956.93
1993-09-02	217	219	213	219	135,871	983.89
1993-09-01	223	224	218	219	112,722	983.89
1993-08-31	219	222	218	222	71,458	997.36
1993-08-30	220	224	218	219	89,574	983.89
1993-08-27	221	224	218	222	62,400	997.36
1993-08-26	217	224	216	220	100,645	988.38
1993-08-25	219	224	214	216	101,651	970.41
1993-08-24	221	221	219	219	73,471	983.89
1993-08-23	224	224	220	224	78,503	1,006.35
1993-08-20	221	229	220	229	85,548	1,028.81
1993-08-19	224	229	221	221	106,684	992.87
1993-08-18	224	229	220	225	100,645	1,010.84
1993-08-17	226	229	224	224	95,613	1,006.35
1993-08-16	231	233	226	227	87,561	1,019.83
1993-08-13	235	237	230	235	111,716	1,055.77
1993-08-12	235	235	229	231	103,664	1,037.80
1993-08-11	229	236	226	236	95,613	1,060.26
1993-08-10	232	238	225	225	72,464	1,010.84
1993-08-09	229	233	229	230	82,529	1,033.30
1993-08-06	233	233	229	229	85,548	1,028.81
1993-08-05	242	243	238	238	132,851	1,069.24
1993-08-04	242	246	239	246	138,890	1,105.19
1993-08-03	242	245	241	241	84,542	1,082.72
1993-08-02	246	248	241	243	108,697	1,091.71
1993-07-30	243	251	238	248	243,561	1,114.17
1993-07-29	237	240	229	240	242,554	1,078.23
1993-07-28	220	228	218	228	123,793	1,024.32
1993-07-27	219	221	215	217	88,568	974.90
1993-07-26	219	222	214	219	88,568	983.89
1993-07-23	214	219	214	219	103,664	983.89
1993-07-22	224	224	214	216	208,335	970.41
1993-07-21	238	238	229	229	245,574	1,028.81
1993-07-20	238	241	229	238	437,805	1,069.24
1993-07-19	229	232	221	229	776,979	1,028.81
1993-07-16	190	214	190	211	2,428,562	947.94
1993-07-15	276	278	195	195	466,993	876.06
1993-07-14	299	300	262	274	433,780	1,230.98
1993-07-13	299	303	296	298	377,419	1,338.80
1993-07-12	316	318	300	308	89,574	1,383.73
1993-07-09	312	315	309	315	81,522	1,415.18
1993-07-08	318	318	308	308	83,535	1,383.73
1993-07-07	318	318	313	318	57,368	1,428.65
1993-07-06	322	322	303	308	83,535	1,383.73
1993-07-05	323	323	313	321	105,677	1,442.13
1993-07-02	318	327	314	318	311,999	1,428.65
1993-07-01	298	308	298	308	114,735	1,383.73
1993-06-30	299	306	299	300	49,316	1,347.79
1993-06-29	303	308	298	303	64,413	1,361.27
1993-06-28	313	315	307	307	82,529	1,379.24
1993-06-25	323	326	314	316	126,813	1,419.67
1993-06-24	310	322	310	320	147,948	1,437.64
1993-06-23	301	308	298	308	102,658	1,383.73
1993-06-22	273	298	268	296	210,348	1,329.82
1993-06-21	292	298	278	278	123,793	1,248.95
1993-06-18	308	313	303	312	104,671	1,401.70
1993-06-17	301	308	291	308	175,122	1,383.73
1993-06-16	298	306	290	306	329,109	1,374.74
1993-06-15	328	328	304	304	209,341	1,365.76
1993-06-14	333	338	328	329	133,858	1,478.07
1993-06-11	338	343	333	333	110,709	1,496.04
1993-06-10	343	344	338	341	121,780	1,531.99
1993-06-08	348	348	338	338	96,619	1,518.51
1993-06-07	355	358	346	351	94,606	1,576.91
1993-06-04	345	358	343	355	193,238	1,594.88
1993-06-03	343	343	333	343	247,587	1,540.97
1993-06-02	353	353	343	343	147,948	1,540.97
1993-06-01	349	353	348	348	232,490	1,563.43
1993-05-31	353	358	349	353	209,341	1,585.90
1993-05-28	349	362	348	353	274,761	1,585.90
1993-05-27	358	363	349	350	296,903	1,572.42
1993-05-26	351	358	348	358	360,309	1,608.36
1993-05-25	338	348	335	341	222,425	1,531.99
1993-05-24	343	348	333	333	175,122	1,496.04
1993-05-21	338	338	328	333	202,296	1,496.04
1993-05-20	353	353	338	340	251,612	1,527.49
1993-05-19	338	353	338	353	376,412	1,585.90
1993-05-18	327	338	326	333	299,922	1,496.04
1993-05-17	363	363	348	351	332,128	1,576.91
1993-05-14	356	358	349	358	562,605	1,608.36
1993-05-13	333	348	326	341	659,224	1,531.99
1993-05-12	346	376	338	338	1,234,913	1,518.51
1993-05-11	328	342	323	342	928,953	1,536.48
1993-05-10	298	323	298	313	1,083,946	1,406.19
1993-05-07	273	298	271	298	867,559	1,338.80
1993-05-06	269	273	269	269	255,638	1,208.52
1993-04-30	268	270	264	264	353,264	1,186.05
1993-04-28	270	273	262	264	730,682	1,186.05
1993-04-27	260	275	260	267	1,504,642	1,199.53
1993-04-26	246	250	241	250	388,489	1,123.16
1993-04-23	229	235	226	231	121,780	1,037.80
1993-04-22	230	233	229	230	84,542	1,033.30
1993-04-21	233	236	230	232	125,806	1,042.29
1993-04-20	235	240	234	235	120,774	1,055.77
1993-04-19	251	251	234	240	241,548	1,078.23
1993-04-16	252	252	243	246	573,676	1,105.19
1993-04-15	235	240	234	240	325,083	1,078.23
1993-04-14	233	235	233	233	188,206	1,046.78
1993-04-13	233	233	229	233	86,555	1,046.78
1993-04-12	229	233	227	229	127,819	1,028.81
1993-04-09	223	229	223	224	135,871	1,006.35
1993-04-08	229	229	222	222	106,684	997.36
1993-04-07	228	229	222	222	117,755	997.36
1993-04-06	236	236	221	221	152,980	992.87
1993-04-05	223	233	222	232	262,683	1,042.29
1993-04-02	232	238	219	223	369,367	1,001.86
1993-04-01	238	240	232	235	532,412	1,055.77
1993-03-31	222	235	221	229	486,115	1,028.81
1993-03-30	219	223	214	214	279,793	961.42
1993-03-29	209	217	209	214	231,483	961.42
1993-03-26	204	207	202	207	219,406	929.97
1993-03-25	203	206	202	204	131,845	916.50
1993-03-24	205	206	201	202	88,568	907.51
1993-03-23	203	209	203	204	71,458	916.50
1993-03-22	212	212	199	202	229,470	907.51
1993-03-19	213	213	201	203	219,406	912
1993-03-18	201	204	199	199	377,419	894.03
1993-03-17	203	203	198	201	156,000	903.02
1993-03-16	214	219	202	202	308,980	907.51
1993-03-15	199	209	196	207	344,206	929.97
1993-03-12	198	199	192	194	161,032	871.57
1993-03-11	198	200	194	199	135,871	894.03
1993-03-10	204	204	197	197	129,832	885.05
1993-03-09	200	208	197	197	343,199	885.05
1993-03-08	196	196	194	194	234,503	871.57
1993-03-05	196	199	196	196	93,600	880.56
1993-03-04	196	200	195	196	127,819	880.56
1993-03-03	209	214	200	200	136,877	898.53
1993-03-02	195	208	193	206	247,587	925.48
1993-03-01	204	204	195	198	258,657	889.54
1993-02-26	212	213	209	212	186,193	952.44
1993-02-25	214	219	213	213	138,890	956.93
1993-02-24	217	219	214	214	198,271	961.42
1993-02-23	217	223	215	216	199,277	970.41
1993-02-22	219	228	216	222	196,258	997.36
1993-02-19	231	233	219	223	210,348	1,001.86
1993-02-18	241	241	229	231	374,399	1,037.80
1993-02-17	209	234	209	229	569,650	1,028.81
1993-02-16	222	229	209	209	444,851	938.96
1993-02-15	249	254	238	241	498,192	1,082.72
1993-02-12	235	248	235	244	960,153	1,096.20
1993-02-10	227	238	219	231	966,191	1,037.80
1993-02-09	234	248	220	229	1,672,719	1,028.81
1993-02-08	189	225	189	225	1,506,655	1,010.84
1993-02-05	172	180	170	180	250,606	808.67
1993-02-04	175	178	170	173	181,161	777.22
1993-02-03	182	183	172	172	349,238	772.73
1993-02-02	179	182	171	178	687,405	799.69
1993-02-01	158	172	157	169	385,470	759.25
1993-01-29	153	158	150	157	130,838	705.34
1993-01-28	147	148	143	148	105,677	664.91
1993-01-27	147	147	142	142	65,419	637.95
1993-01-26	146	146	142	142	59,381	637.95
1993-01-25	148	148	144	147	18,116	660.42
1993-01-22	145	149	145	148	56,361	664.91
1993-01-21	149	149	148	149	49,316	669.40
1993-01-20	149	155	148	149	124,800	669.40
1993-01-19	149	149	147	149	33,213	669.40
1993-01-18	150	150	147	149	48,310	669.40
1993-01-14	146	153	140	150	115,742	673.89
1993-01-13	148	152	141	141	251,612	633.46
1993-01-12	149	151	144	144	248,593	646.94
1993-01-11	159	161	148	154	129,832	691.86
1993-01-08	164	164	159	159	49,316	714.33
1993-01-07	161	164	158	164	72,464	736.79
1993-01-06	160	161	157	157	69,445	705.34
1993-01-05	168	168	160	161	62,400	723.31
1993-01-04	164	168	164	168	36,232	754.76

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