1. HOME >
  2. 株価時系列 >
  3. 1491 >
  4. 1994年

1491 中外鉱業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3026427226426494,6061,186.05
1994-12-29266273259259191,2251,163.59
1994-12-28257281256266434,7861,195.04
1994-12-27254256248248169,0831,114.17
1994-12-26243254243243128,8261,091.71
1994-12-22243248239241151,9741,082.72
1994-12-21247254241243127,8191,091.71
1994-12-2024825024524724,1551,109.68
1994-12-1924524824124145,2901,082.72
1994-12-1624825524425094,6061,123.16
1994-12-15248248239240117,7551,078.23
1994-12-1425325324824875,4841,114.17
1994-12-1325725724925063,4061,123.16
1994-12-1224925724825736,2321,154.60
1994-12-0925825824924970,4511,118.66
1994-12-08253258251253107,6901,136.63
1994-12-0725326025325885,5481,159.10
1994-12-06258258253253128,8261,136.63
1994-12-0526526725825869,4451,159.10
1994-12-0225826825826096,6191,168.08
1994-12-01268273260260180,1541,168.08
1994-11-30258271258267190,2191,199.53
1994-11-29253256249256122,7871,150.11
1994-11-2825425424825388,5681,136.63
1994-11-25233256233244164,0511,096.20
1994-11-24235238235235157,0061,055.77
1994-11-22253253241250202,2961,123.16
1994-11-2126827225825898,6321,159.10
1994-11-18272278269269148,9551,208.52
1994-11-17279283272277128,8261,244.46
1994-11-16281285278281248,5931,262.43
1994-11-15268278268273227,4581,226.49
1994-11-14273278270270152,9801,213.01
1994-11-11273283273278190,2191,248.95
1994-11-10293296274278228,4641,248.95
1994-11-09299312283290762,8891,302.86
1994-11-08289298280298481,0831,338.80
1994-11-07308308293294441,8311,320.83
1994-11-043123133033071,195,6621,379.24
1994-11-023153282933024,348,8681,356.77
1994-11-012883112863104,603,4991,392.71
1994-10-31259285259281671,3021,262.43
1994-10-28262263248248320,0511,114.17
1994-10-27267270262262243,5611,177.07
1994-10-26259268258262263,6901,177.07
1994-10-25271273263263274,7611,181.56
1994-10-24268274263271344,2061,217.50
1994-10-21263272258263394,5281,181.56
1994-10-20279283268273425,7281,226.49
1994-10-19286286276283716,5921,271.41
1994-10-182752942742861,875,0151,284.89
1994-10-172792982762802,482,9111,257.94
1994-10-142602752572742,561,4141,230.98
1994-10-132482622472501,387,8941,123.16
1994-10-12231253230248950,0881,114.17
1994-10-11238240227234436,7991,051.27
1994-10-07217248214241672,3081,082.72
1994-10-0621121620421672,464970.41
1994-10-0520721120120726,168929.97
1994-10-0421621721221239,252952.44
1994-10-0321221821121657,368970.41
1994-09-3020821320721024,155943.45
1994-09-2920720820620632,206925.48
1994-09-2820421420220557,368920.99
1994-09-2720220920220928,181938.96
1994-09-2620920919920160,387903.02
1994-09-2220820920520835,226934.47
1994-09-2119920019920028,181898.53
1994-09-2019919919419948,310894.03
1994-09-1920320319919985,548894.03
1994-09-1620520520120379,509912
1994-09-1420620820620632,206925.48
1994-09-13209210204206159,019925.48
1994-09-1221121120621048,310943.45
1994-09-0920321320220389,574912
1994-09-0820420420220264,413907.51
1994-09-0720420920420449,316916.50
1994-09-0620420720420424,155916.50
1994-09-0520620920320445,290916.50
1994-09-0220720720520548,310920.99
1994-09-0120720920620932,206938.96
1994-08-3121021220520527,174920.99
1994-08-3021421420920923,148938.96
1994-08-2921721820921732,206974.90
1994-08-2621722221122232,206997.36
1994-08-2520521820521859,381979.39
1994-08-2420620720420489,574916.50
1994-08-2321121120220646,297925.48
1994-08-2221821821321325,161956.93
1994-08-1921921921421469,445961.42
1994-08-1822122121921926,168983.89
1994-08-1721922221621735,226974.90
1994-08-1622322321921930,193983.89
1994-08-1521922321922335,2261,001.86
1994-08-1221922321921929,187983.89
1994-08-1121922421921946,297983.89
1994-08-1021722121722128,181992.87
1994-08-0921921921721710,064974.90
1994-08-0821722121621933,213983.89
1994-08-0521421921421929,187983.89
1994-08-0421521521421425,161961.42
1994-08-0321721721421724,155974.90
1994-08-0221821921321835,226979.39
1994-08-0121822121421939,252983.89
1994-07-2921221921221435,226961.42
1994-07-2821321420720982,529938.96
1994-07-2722022021421447,303961.42
1994-07-2621522121521972,464983.89
1994-07-25219224207207120,774929.97
1994-07-2222923022422461,3931,006.35
1994-07-2123323422922962,4001,028.81
1994-07-2023323523323354,3481,046.78
1994-07-1923523523323433,2131,051.27
1994-07-1823423523323321,1351,046.78
1994-07-1523823923423550,3221,055.77
1994-07-1423723823323682,5291,060.26
1994-07-1323523823423569,4451,055.77
1994-07-1223823923523991,5871,073.74
1994-07-1123924423923925,1611,073.74
1994-07-08253255246246112,7221,105.19
1994-07-07239248236248116,7481,114.17
1994-07-0624624823923994,6061,073.74
1994-07-05241244238238118,7611,069.24
1994-07-0424124823824162,4001,082.72
1994-07-01245246238242108,6971,087.22
1994-06-3023924523624287,5611,087.22
1994-06-2924524723823973,4711,073.74
1994-06-28238245233245142,9161,100.69
1994-06-27243243236238134,8641,069.24
1994-06-24251256248248107,6901,114.17
1994-06-23249258248248176,1291,114.17
1994-06-22238248238248220,4121,114.17
1994-06-21249254247247225,4451,109.68
1994-06-20254259253254242,5541,141.13
1994-06-17254258253255188,2061,145.62
1994-06-16259261255259169,0831,163.59
1994-06-15263265258258258,6571,159.10
1994-06-14266268261261528,3861,172.58
1994-06-13258271257261681,3661,172.58
1994-06-10248253248253467,9991,136.63
1994-06-09244248244248384,4641,114.17
1994-06-08240243239241216,3871,082.72
1994-06-07238241236238100,6451,069.24
1994-06-06235242235235128,8261,055.77
1994-06-03247248237237161,0321,064.75
1994-06-02238248238245337,1611,100.69
1994-06-01233238231236293,8831,060.26
1994-05-31225230225228142,9161,024.32
1994-05-3023323522422593,6001,010.84
1994-05-27233233222223143,9221,001.86
1994-05-2623023322522998,6321,028.81
1994-05-25233246229230248,5931,033.30
1994-05-24223233220228205,3161,024.32
1994-05-23224227220222288,851997.36
1994-05-202622652342361,228,8751,060.26
1994-05-192462792442572,510,0851,154.60
1994-05-182292362242331,325,4941,046.78
1994-05-17200229200216686,398970.41
1994-05-1620420419919989,574894.03
1994-05-13204204200202125,806907.51
1994-05-1219620219520297,626907.51
1994-05-1118919918719554,348876.06
1994-05-1018919118618645,290835.63
1994-05-0919619919119144,284858.09
1994-05-0619319318719316,103867.08
1994-05-0219019018718826,168844.61
1994-04-2818919718919154,348858.09
1994-04-2719119418619054,348853.60
1994-04-2619619619119250,322862.58
1994-04-2519919919419691,587880.56
1994-04-2219920019719779,509885.05
1994-04-2120020119919989,574894.03
1994-04-2020220320020061,393898.53
1994-04-1920020319920261,393907.51
1994-04-1820120319919962,400894.03
1994-04-1520020219919975,484894.03
1994-04-1420320319919958,374894.03
1994-04-13202204199202101,651907.51
1994-04-1220420419719780,516885.05
1994-04-11208209204205152,980920.99
1994-04-08213214194203430,760912
1994-04-07184213184213135,871956.93
1994-04-0618118418018246,297817.66
1994-04-0518018418018033,213808.67
1994-04-0418318317918033,213808.67
1994-04-0118118418118123,148813.17
1994-03-3118318517918025,161808.67
1994-03-3018518518418542,271831.14
1994-03-2918618618518511,071831.14
1994-03-2818918918518525,161831.14
1994-03-2518418618418467,432826.64
1994-03-2318718918418424,155826.64
1994-03-2218919318718752,335840.12
1994-03-1819019418918950,322849.11
1994-03-1719319419019066,426853.60
1994-03-1619019819019174,477858.09
1994-03-15192195189190148,955853.60
1994-03-1418919318918981,522849.11
1994-03-1119019018718757,368840.12
1994-03-1018718918518542,271831.14
1994-03-0918718918418465,419826.64
1994-03-0819019218718940,258849.11
1994-03-0719819818618949,316849.11
1994-03-0418219618119676,490880.56
1994-03-0318918918018240,258817.66
1994-03-0218618918518939,252849.11
1994-03-0118918918418944,284849.11
1994-02-2818818918518552,335831.14
1994-02-2518918918418430,193826.64
1994-02-2418418918418439,252826.64
1994-02-2318518518018227,174817.66
1994-02-2218818818118125,161813.17
1994-02-2118118917918927,174849.11
1994-02-1817918117918054,348808.67
1994-02-1718618717918125,161813.17
1994-02-1618218918218818,116844.61
1994-02-1518118317818197,626813.17
1994-02-1418919218918974,477849.11
1994-02-1019219719219417,110871.57
1994-02-0919619919119661,393880.56
1994-02-0819119919119460,387871.57
1994-02-0719419418919178,503858.09
1994-02-0419119819119559,381876.06
1994-02-0319720118919085,548853.60
1994-02-02204204197197121,780885.05
1994-02-01214217199199247,587894.03
1994-01-31209214204209294,890938.96
1994-01-2818618718518717,110840.12
1994-01-2719219318718763,406840.12
1994-01-26196198188188154,993844.61
1994-01-25183188179186148,955835.63
1994-01-24168177168175217,393786.21
1994-01-21198201190198108,697889.54
1994-01-20213215200200213,367898.53
1994-01-19214218209216465,986970.41
1994-01-18199213199206663,250925.48
1994-01-17177192176192229,470862.58
1994-01-14176176174175113,729786.21
1994-01-1317717817417495,613781.72
1994-01-1217117416917356,361777.22
1994-01-1116816916816884,542754.76
1994-01-1016916916516877,497754.76
1994-01-0716516916416533,213741.28
1994-01-0616416716416631,200745.78
1994-01-0516416816416729,187750.27
1994-01-0415916815916812,077754.76

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