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
1995-12-29	189	189	187	187	200,283	1,092.16
1995-12-28	189	189	185	188	447,870	1,098
1995-12-27	183	189	183	187	372,386	1,092.16
1995-12-26	180	184	179	182	263,690	1,062.95
1995-12-25	187	187	176	179	486,115	1,045.43
1995-12-22	193	193	175	176	1,093,004	1,027.91
1995-12-21	170	189	167	188	1,133,262	1,098
1995-12-20	169	170	164	169	712,566	987.03
1995-12-19	167	168	163	164	344,206	957.83
1995-12-18	167	168	165	167	79,510	975.35
1995-12-15	167	169	164	164	259,664	957.83
1995-12-14	167	169	165	165	114,735	963.67
1995-12-13	169	169	167	167	115,742	975.35
1995-12-12	172	172	167	167	255,638	975.35
1995-12-11	172	172	164	171	454,915	998.71
1995-12-08	165	167	164	164	391,509	957.83
1995-12-07	165	167	164	164	187,200	957.83
1995-12-06	167	168	164	164	213,367	957.83
1995-12-05	167	170	165	166	124,800	969.51
1995-12-04	174	177	166	167	145,935	975.35
1995-12-01	169	172	164	169	110,709	987.03
1995-11-30	167	168	165	165	129,832	963.67
1995-11-29	163	168	162	165	335,148	963.67
1995-11-28	168	168	162	162	361,315	946.15
1995-11-27	165	168	163	167	228,464	975.35
1995-11-24	166	169	163	164	153,987	957.83
1995-11-22	169	169	165	166	159,019	969.51
1995-11-21	169	171	165	169	168,077	987.03
1995-11-20	167	169	165	165	148,955	963.67
1995-11-17	164	169	162	164	148,955	957.83
1995-11-16	165	166	163	164	151,974	957.83
1995-11-15	169	169	166	167	96,619	975.35
1995-11-14	168	169	166	167	164,051	975.35
1995-11-13	175	175	167	167	299,922	975.35
1995-11-10	179	181	170	173	241,548	1,010.39
1995-11-09	192	194	177	179	566,631	1,045.43
1995-11-08	193	200	187	187	1,503,636	1,092.16
1995-11-07	179	187	179	187	494,167	1,092.16
1995-11-06	183	184	177	177	513,289	1,033.75
1995-11-02	178	179	174	179	585,754	1,045.43
1995-11-01	169	173	166	168	228,464	981.19
1995-10-31	166	169	164	167	41,264	975.35
1995-10-30	168	169	164	164	160,025	957.83
1995-10-27	169	174	164	166	249,600	969.51
1995-10-26	184	185	166	167	767,921	975.35
1995-10-25	163	177	158	177	311,999	1,033.75
1995-10-24	157	163	155	158	115,742	922.78
1995-10-23	159	162	156	157	82,529	916.94
1995-10-20	156	159	155	157	67,432	916.94
1995-10-19	152	159	152	156	73,471	911.10
1995-10-18	154	155	153	153	42,271	893.58
1995-10-17	155	159	154	154	36,232	899.42
1995-10-16	153	159	152	152	52,335	887.74
1995-10-13	153	155	151	151	76,490	881.90
1995-10-12	153	153	151	151	48,310	881.90
1995-10-11	153	153	151	153	46,297	893.58
1995-10-09	151	151	149	151	137,884	881.90
1995-10-06	157	157	149	151	183,174	881.90
1995-10-05	158	159	156	156	72,464	911.10
1995-10-04	159	159	157	157	98,632	916.94
1995-10-03	162	163	158	158	106,684	922.78
1995-10-02	161	163	157	163	76,490	951.99
1995-09-29	162	164	159	160	272,748	934.47
1995-09-28	161	166	159	159	133,858	928.62
1995-09-27	164	164	162	163	73,471	951.99
1995-09-26	164	167	163	164	85,548	957.83
1995-09-25	165	166	164	164	122,787	957.83
1995-09-22	169	169	165	166	110,709	969.51
1995-09-21	174	174	169	169	54,348	987.03
1995-09-20	174	174	172	174	33,213	1,016.23
1995-09-19	170	174	170	173	99,639	1,010.39
1995-09-18	169	174	169	169	134,864	987.03
1995-09-14	169	169	165	165	209,342	963.67
1995-09-13	168	168	164	164	373,393	957.83
1995-09-12	169	173	164	164	488,128	957.83
1995-09-11	166	174	166	168	121,780	981.19
1995-09-08	169	174	164	164	219,406	957.83
1995-09-07	166	168	166	166	32,206	969.51
1995-09-06	164	164	164	164	58,374	957.83
1995-09-05	168	169	164	164	86,555	957.83
1995-09-04	173	174	168	168	103,664	981.19
1995-09-01	174	174	169	173	108,697	1,010.39
1995-08-31	176	176	173	173	146,942	1,010.39
1995-08-30	176	179	174	174	277,780	1,016.23
1995-08-29	177	179	173	174	233,496	1,016.23
1995-08-28	177	178	176	178	31,200	1,039.59
1995-08-25	174	184	174	182	92,593	1,062.95
1995-08-24	179	179	172	174	148,955	1,016.23
1995-08-23	184	186	179	180	92,593	1,051.27
1995-08-22	184	188	184	184	110,709	1,074.63
1995-08-21	184	186	181	184	125,806	1,074.63
1995-08-18	189	193	180	181	248,593	1,057.11
1995-08-17	190	195	187	187	405,599	1,092.16
1995-08-16	174	185	172	185	423,715	1,080.47
1995-08-15	168	170	166	169	78,503	987.03
1995-08-14	167	171	167	168	54,348	981.19
1995-08-11	168	171	166	166	61,393	969.51
1995-08-10	170	170	167	167	19,123	975.35
1995-08-09	174	174	168	168	24,155	981.19
1995-08-08	171	171	168	168	37,239	981.19
1995-08-07	175	175	171	171	40,258	998.71
1995-08-04	173	174	170	172	72,464	1,004.55
1995-08-03	168	174	168	171	129,832	998.71
1995-08-02	167	168	166	166	9,058	969.51
1995-08-01	169	169	167	167	18,116	975.35
1995-07-31	167	172	167	169	27,174	987.03
1995-07-28	172	172	167	167	67,432	975.35
1995-07-27	170	174	169	169	24,155	987.03
1995-07-26	169	174	169	169	55,355	987.03
1995-07-25	167	170	166	166	37,239	969.51
1995-07-24	170	171	164	166	32,206	969.51
1995-07-21	170	174	169	170	46,297	992.87
1995-07-20	174	174	169	169	36,232	987.03
1995-07-19	173	178	171	174	45,290	1,016.23
1995-07-18	176	176	174	176	65,419	1,027.91
1995-07-17	178	179	175	176	77,497	1,027.91
1995-07-14	179	182	175	179	95,613	1,045.43
1995-07-13	175	179	174	175	46,297	1,022.07
1995-07-12	175	179	170	172	63,406	1,004.55
1995-07-11	179	181	174	179	68,439	1,045.43
1995-07-10	172	182	172	179	166,064	1,045.43
1995-07-07	166	171	166	171	149,961	998.71
1995-07-06	168	169	160	163	26,168	951.99
1995-07-05	164	165	160	163	55,355	951.99
1995-07-04	160	164	159	160	69,445	934.47
1995-07-03	166	166	159	160	106,684	934.47
1995-06-30	169	170	166	166	98,632	969.51
1995-06-29	167	172	167	168	186,193	981.19
1995-06-28	161	167	160	166	231,483	969.51
1995-06-27	160	164	159	162	265,703	946.15
1995-06-26	190	194	187	190	301,935	853.60
1995-06-23	192	194	186	190	220,412	853.60
1995-06-22	199	199	194	194	134,864	871.57
1995-06-21	211	211	197	199	143,922	894.03
1995-06-20	207	215	205	212	327,096	952.44
1995-06-19	197	206	194	205	273,754	920.99
1995-06-16	192	196	188	189	54,348	849.11
1995-06-15	190	192	184	188	59,381	844.61
1995-06-14	176	189	176	189	109,703	849.11
1995-06-13	197	198	174	178	277,780	799.69
1995-06-12	194	204	194	197	453,909	885.05
1995-06-09	174	176	174	174	40,258	781.72
1995-06-08	180	180	174	178	58,374	799.69
1995-06-07	184	189	184	184	29,187	826.64
1995-06-06	184	189	184	184	40,258	826.64
1995-06-05	186	186	184	184	18,116	826.64
1995-06-02	189	189	187	187	59,381	840.12
1995-06-01	184	189	184	184	71,458	826.64
1995-05-31	194	194	184	184	62,400	826.64
1995-05-30	185	189	185	189	34,219	849.11
1995-05-29	190	190	185	185	62,400	831.14
1995-05-26	185	194	184	185	28,181	831.14
1995-05-25	190	192	184	186	37,239	835.63
1995-05-24	197	197	190	190	27,174	853.60
1995-05-23	187	189	184	184	70,451	826.64
1995-05-22	189	194	184	184	102,658	826.64
1995-05-19	190	194	189	189	92,593	849.11
1995-05-18	190	195	190	194	93,600	871.57
1995-05-17	200	200	192	196	106,684	880.56
1995-05-16	203	207	201	201	44,284	903.02
1995-05-15	207	207	201	202	51,329	907.51
1995-05-12	204	208	201	202	68,439	907.51
1995-05-11	204	204	201	203	71,458	912
1995-05-10	205	209	205	205	29,187	920.99
1995-05-09	214	219	209	209	82,529	938.96
1995-05-08	217	220	214	214	64,413	961.42
1995-05-02	207	215	204	212	137,884	952.44
1995-05-01	211	212	207	207	101,651	929.97
1995-04-28	219	219	210	210	88,568	943.45
1995-04-27	224	228	220	220	86,555	988.38
1995-04-26	226	232	224	225	184,180	1,010.84
1995-04-25	227	233	226	226	105,677	1,015.33
1995-04-24	233	235	225	226	185,187	1,015.33
1995-04-21	224	233	221	233	817,237	1,046.78
1995-04-20	229	232	214	217	628,024	974.90
1995-04-19	190	223	188	223	346,219	1,001.86
1995-04-18	196	196	189	193	67,432	867.08
1995-04-17	198	199	194	194	40,258	871.57
1995-04-14	199	204	196	199	77,497	894.03
1995-04-13	199	203	195	196	46,297	880.56
1995-04-12	195	199	194	194	36,232	871.57
1995-04-11	197	201	194	194	48,310	871.57
1995-04-10	190	201	190	194	25,161	871.57
1995-04-07	194	197	194	196	30,193	880.56
1995-04-06	199	200	194	194	31,200	871.57
1995-04-05	201	201	189	201	33,213	903.02
1995-04-04	189	199	185	199	23,148	894.03
1995-04-03	185	189	182	189	41,264	849.11
1995-03-31	202	204	194	194	95,613	871.57
1995-03-30	190	196	190	192	46,297	862.58
1995-03-29	203	203	193	194	52,335	871.57
1995-03-28	180	203	180	203	141,909	912
1995-03-27	171	177	170	176	138,890	790.70
1995-03-24	171	171	164	170	133,858	763.75
1995-03-23	174	174	169	171	170,090	768.24
1995-03-22	190	190	169	170	111,716	763.75
1995-03-20	194	194	190	191	59,381	858.09
1995-03-17	195	199	194	195	114,735	876.06
1995-03-16	198	198	195	197	55,355	885.05
1995-03-15	198	199	197	197	83,535	885.05
1995-03-14	204	204	198	198	104,671	889.54
1995-03-13	203	207	199	202	30,193	907.51
1995-03-10	210	210	204	208	36,232	934.47
1995-03-09	211	212	208	209	31,200	938.96
1995-03-08	215	215	209	209	38,245	938.96
1995-03-07	212	214	209	210	81,522	943.45
1995-03-06	206	214	204	212	57,368	952.44
1995-03-03	200	202	199	199	52,335	894.03
1995-03-02	199	203	198	202	79,509	907.51
1995-03-01	201	203	197	197	66,426	885.05
1995-02-28	199	205	199	200	112,722	898.53
1995-02-27	199	203	197	199	127,819	894.03
1995-02-24	206	208	204	204	91,587	916.50
1995-02-23	209	213	204	206	130,838	925.48
1995-02-22	214	215	209	209	114,735	938.96
1995-02-21	209	217	209	211	67,432	947.94
1995-02-20	207	211	205	210	59,381	943.45
1995-02-17	205	210	205	209	44,284	938.96
1995-02-16	209	210	205	205	73,471	920.99
1995-02-15	213	213	209	209	70,451	938.96
1995-02-14	218	218	210	213	55,355	956.93
1995-02-13	212	212	210	210	73,471	943.45
1995-02-10	211	214	209	212	83,535	952.44
1995-02-09	213	214	209	209	75,484	938.96
1995-02-08	225	225	214	214	94,606	961.42
1995-02-07	224	230	220	225	63,406	1,010.84
1995-02-06	230	231	226	227	125,806	1,019.83
1995-02-03	223	225	214	225	173,109	1,010.84
1995-02-02	206	209	205	208	381,444	934.47
1995-02-01	210	214	205	205	337,161	920.99
1995-01-31	214	219	210	214	230,477	961.42
1995-01-30	215	219	214	219	134,864	983.89
1995-01-27	229	229	215	219	138,890	983.89
1995-01-26	234	234	226	226	77,497	1,015.33
1995-01-25	225	238	225	226	159,019	1,015.33
1995-01-24	213	229	209	226	171,096	1,015.33
1995-01-23	229	229	212	214	151,974	961.42
1995-01-20	229	232	216	222	170,090	997.36
1995-01-19	235	237	229	229	159,019	1,028.81
1995-01-18	241	246	238	238	200,283	1,069.24
1995-01-17	252	252	239	241	121,780	1,082.72
1995-01-13	252	257	249	255	123,793	1,145.62
1995-01-12	251	258	249	253	82,529	1,136.63
1995-01-11	253	253	243	249	148,955	1,118.66
1995-01-10	250	253	248	249	99,638	1,118.66
1995-01-09	260	262	250	250	56,361	1,123.16
1995-01-06	263	263	256	258	78,503	1,159.10
1995-01-05	268	268	258	259	71,458	1,163.59
1995-01-04	269	270	263	268	55,355	1,204.02

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

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