1491 中外鉱業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29189189187187200,2831,092.16
1995-12-28189189185188447,8701,098
1995-12-27183189183187372,3861,092.16
1995-12-26180184179182263,6901,062.95
1995-12-25187187176179486,1151,045.43
1995-12-221931931751761,093,0041,027.91
1995-12-211701891671881,133,2621,098
1995-12-20169170164169712,566987.03
1995-12-19167168163164344,206957.83
1995-12-1816716816516779,510975.35
1995-12-15167169164164259,664957.83
1995-12-14167169165165114,735963.67
1995-12-13169169167167115,742975.35
1995-12-12172172167167255,638975.35
1995-12-11172172164171454,915998.71
1995-12-08165167164164391,509957.83
1995-12-07165167164164187,200957.83
1995-12-06167168164164213,367957.83
1995-12-05167170165166124,800969.51
1995-12-04174177166167145,935975.35
1995-12-01169172164169110,709987.03
1995-11-30167168165165129,832963.67
1995-11-29163168162165335,148963.67
1995-11-28168168162162361,315946.15
1995-11-27165168163167228,464975.35
1995-11-24166169163164153,987957.83
1995-11-22169169165166159,019969.51
1995-11-21169171165169168,077987.03
1995-11-20167169165165148,955963.67
1995-11-17164169162164148,955957.83
1995-11-16165166163164151,974957.83
1995-11-1516916916616796,619975.35
1995-11-14168169166167164,051975.35
1995-11-13175175167167299,922975.35
1995-11-10179181170173241,5481,010.39
1995-11-09192194177179566,6311,045.43
1995-11-081932001871871,503,6361,092.16
1995-11-07179187179187494,1671,092.16
1995-11-06183184177177513,2891,033.75
1995-11-02178179174179585,7541,045.43
1995-11-01169173166168228,464981.19
1995-10-3116616916416741,264975.35
1995-10-30168169164164160,025957.83
1995-10-27169174164166249,600969.51
1995-10-26184185166167767,921975.35
1995-10-25163177158177311,9991,033.75
1995-10-24157163155158115,742922.78
1995-10-2315916215615782,529916.94
1995-10-2015615915515767,432916.94
1995-10-1915215915215673,471911.10
1995-10-1815415515315342,271893.58
1995-10-1715515915415436,232899.42
1995-10-1615315915215252,335887.74
1995-10-1315315515115176,490881.90
1995-10-1215315315115148,310881.90
1995-10-1115315315115346,297893.58
1995-10-09151151149151137,884881.90
1995-10-06157157149151183,174881.90
1995-10-0515815915615672,464911.10
1995-10-0415915915715798,632916.94
1995-10-03162163158158106,684922.78
1995-10-0216116315716376,490951.99
1995-09-29162164159160272,748934.47
1995-09-28161166159159133,858928.62
1995-09-2716416416216373,471951.99
1995-09-2616416716316485,548957.83
1995-09-25165166164164122,787957.83
1995-09-22169169165166110,709969.51
1995-09-2117417416916954,348987.03
1995-09-2017417417217433,2131,016.23
1995-09-1917017417017399,6391,010.39
1995-09-18169174169169134,864987.03
1995-09-14169169165165209,342963.67
1995-09-13168168164164373,393957.83
1995-09-12169173164164488,128957.83
1995-09-11166174166168121,780981.19
1995-09-08169174164164219,406957.83
1995-09-0716616816616632,206969.51
1995-09-0616416416416458,374957.83
1995-09-0516816916416486,555957.83
1995-09-04173174168168103,664981.19
1995-09-01174174169173108,6971,010.39
1995-08-31176176173173146,9421,010.39
1995-08-30176179174174277,7801,016.23
1995-08-29177179173174233,4961,016.23
1995-08-2817717817617831,2001,039.59
1995-08-2517418417418292,5931,062.95
1995-08-24179179172174148,9551,016.23
1995-08-2318418617918092,5931,051.27
1995-08-22184188184184110,7091,074.63
1995-08-21184186181184125,8061,074.63
1995-08-18189193180181248,5931,057.11
1995-08-17190195187187405,5991,092.16
1995-08-16174185172185423,7151,080.47
1995-08-1516817016616978,503987.03
1995-08-1416717116716854,348981.19
1995-08-1116817116616661,393969.51
1995-08-1017017016716719,123975.35
1995-08-0917417416816824,155981.19
1995-08-0817117116816837,239981.19
1995-08-0717517517117140,258998.71
1995-08-0417317417017272,4641,004.55
1995-08-03168174168171129,832998.71
1995-08-021671681661669,058969.51
1995-08-0116916916716718,116975.35
1995-07-3116717216716927,174987.03
1995-07-2817217216716767,432975.35
1995-07-2717017416916924,155987.03
1995-07-2616917416916955,355987.03
1995-07-2516717016616637,239969.51
1995-07-2417017116416632,206969.51
1995-07-2117017416917046,297992.87
1995-07-2017417416916936,232987.03
1995-07-1917317817117445,2901,016.23
1995-07-1817617617417665,4191,027.91
1995-07-1717817917517677,4971,027.91
1995-07-1417918217517995,6131,045.43
1995-07-1317517917417546,2971,022.07
1995-07-1217517917017263,4061,004.55
1995-07-1117918117417968,4391,045.43
1995-07-10172182172179166,0641,045.43
1995-07-07166171166171149,961998.71
1995-07-0616816916016326,168951.99
1995-07-0516416516016355,355951.99
1995-07-0416016415916069,445934.47
1995-07-03166166159160106,684934.47
1995-06-3016917016616698,632969.51
1995-06-29167172167168186,193981.19
1995-06-28161167160166231,483969.51
1995-06-27160164159162265,703946.15
1995-06-26190194187190301,935853.60
1995-06-23192194186190220,412853.60
1995-06-22199199194194134,864871.57
1995-06-21211211197199143,922894.03
1995-06-20207215205212327,096952.44
1995-06-19197206194205273,754920.99
1995-06-1619219618818954,348849.11
1995-06-1519019218418859,381844.61
1995-06-14176189176189109,703849.11
1995-06-13197198174178277,780799.69
1995-06-12194204194197453,909885.05
1995-06-0917417617417440,258781.72
1995-06-0818018017417858,374799.69
1995-06-0718418918418429,187826.64
1995-06-0618418918418440,258826.64
1995-06-0518618618418418,116826.64
1995-06-0218918918718759,381840.12
1995-06-0118418918418471,458826.64
1995-05-3119419418418462,400826.64
1995-05-3018518918518934,219849.11
1995-05-2919019018518562,400831.14
1995-05-2618519418418528,181831.14
1995-05-2519019218418637,239835.63
1995-05-2419719719019027,174853.60
1995-05-2318718918418470,451826.64
1995-05-22189194184184102,658826.64
1995-05-1919019418918992,593849.11
1995-05-1819019519019493,600871.57
1995-05-17200200192196106,684880.56
1995-05-1620320720120144,284903.02
1995-05-1520720720120251,329907.51
1995-05-1220420820120268,439907.51
1995-05-1120420420120371,458912
1995-05-1020520920520529,187920.99
1995-05-0921421920920982,529938.96
1995-05-0821722021421464,413961.42
1995-05-02207215204212137,884952.44
1995-05-01211212207207101,651929.97
1995-04-2821921921021088,568943.45
1995-04-2722422822022086,555988.38
1995-04-26226232224225184,1801,010.84
1995-04-25227233226226105,6771,015.33
1995-04-24233235225226185,1871,015.33
1995-04-21224233221233817,2371,046.78
1995-04-20229232214217628,024974.90
1995-04-19190223188223346,2191,001.86
1995-04-1819619618919367,432867.08
1995-04-1719819919419440,258871.57
1995-04-1419920419619977,497894.03
1995-04-1319920319519646,297880.56
1995-04-1219519919419436,232871.57
1995-04-1119720119419448,310871.57
1995-04-1019020119019425,161871.57
1995-04-0719419719419630,193880.56
1995-04-0619920019419431,200871.57
1995-04-0520120118920133,213903.02
1995-04-0418919918519923,148894.03
1995-04-0318518918218941,264849.11
1995-03-3120220419419495,613871.57
1995-03-3019019619019246,297862.58
1995-03-2920320319319452,335871.57
1995-03-28180203180203141,909912
1995-03-27171177170176138,890790.70
1995-03-24171171164170133,858763.75
1995-03-23174174169171170,090768.24
1995-03-22190190169170111,716763.75
1995-03-2019419419019159,381858.09
1995-03-17195199194195114,735876.06
1995-03-1619819819519755,355885.05
1995-03-1519819919719783,535885.05
1995-03-14204204198198104,671889.54
1995-03-1320320719920230,193907.51
1995-03-1021021020420836,232934.47
1995-03-0921121220820931,200938.96
1995-03-0821521520920938,245938.96
1995-03-0721221420921081,522943.45
1995-03-0620621420421257,368952.44
1995-03-0320020219919952,335894.03
1995-03-0219920319820279,509907.51
1995-03-0120120319719766,426885.05
1995-02-28199205199200112,722898.53
1995-02-27199203197199127,819894.03
1995-02-2420620820420491,587916.50
1995-02-23209213204206130,838925.48
1995-02-22214215209209114,735938.96
1995-02-2120921720921167,432947.94
1995-02-2020721120521059,381943.45
1995-02-1720521020520944,284938.96
1995-02-1620921020520573,471920.99
1995-02-1521321320920970,451938.96
1995-02-1421821821021355,355956.93
1995-02-1321221221021073,471943.45
1995-02-1021121420921283,535952.44
1995-02-0921321420920975,484938.96
1995-02-0822522521421494,606961.42
1995-02-0722423022022563,4061,010.84
1995-02-06230231226227125,8061,019.83
1995-02-03223225214225173,1091,010.84
1995-02-02206209205208381,444934.47
1995-02-01210214205205337,161920.99
1995-01-31214219210214230,477961.42
1995-01-30215219214219134,864983.89
1995-01-27229229215219138,890983.89
1995-01-2623423422622677,4971,015.33
1995-01-25225238225226159,0191,015.33
1995-01-24213229209226171,0961,015.33
1995-01-23229229212214151,974961.42
1995-01-20229232216222170,090997.36
1995-01-19235237229229159,0191,028.81
1995-01-18241246238238200,2831,069.24
1995-01-17252252239241121,7801,082.72
1995-01-13252257249255123,7931,145.62
1995-01-1225125824925382,5291,136.63
1995-01-11253253243249148,9551,118.66
1995-01-1025025324824999,6381,118.66
1995-01-0926026225025056,3611,123.16
1995-01-0626326325625878,5031,159.10
1995-01-0526826825825971,4581,163.59
1995-01-0426927026326855,3551,204.02

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