1491 中外鉱業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	38	41	36	39	449,883	300.66
1998-12-29	38	38	35	37	254,632	285.25
1998-12-28	38	39	35	38	180,154	292.95
1998-12-25	40	40	38	39	352,257	300.66
1998-12-24	40	41	38	40	342,193	308.37
1998-12-22	41	41	40	41	131,845	316.08
1998-12-21	40	41	40	40	389,496	308.37
1998-12-18	41	42	40	40	408,618	308.37
1998-12-17	40	41	40	41	348,231	316.08
1998-12-16	41	42	41	42	209,341	323.79
1998-12-15	43	45	41	44	365,341	339.21
1998-12-14	43	48	40	45	327,096	346.92
1998-12-11	50	50	48	50	216,387	385.47
1998-12-10	51	51	48	50	587,766	385.47
1998-12-09	51	51	47	49	667,276	377.76
1998-12-08	52	53	49	51	1,426,139	393.18
1998-12-07	49	56	47	51	2,402,395	393.18
1998-12-04	41	47	41	47	1,659,635	362.34
1998-12-03	41	44	41	41	219,406	316.08
1998-12-02	41	45	41	44	890,708	339.21
1998-12-01	40	42	40	41	856,488	316.08
1998-11-30	41	43	41	41	272,748	316.08
1998-11-27	41	42	40	41	507,250	316.08
1998-11-26	42	43	40	41	878,630	316.08
1998-11-25	44	44	41	42	570,657	323.79
1998-11-24	45	45	41	41	1,202,707	316.08
1998-11-20	40	45	40	44	865,546	339.21
1998-11-19	44	47	40	40	1,973,647	308.37
1998-11-18	37	42	35	42	1,787,454	323.79
1998-11-17	32	37	32	37	1,595,222	285.25
1998-11-16	29	32	29	32	877,624	246.70
1998-11-13	30	30	29	29	313,006	223.57
1998-11-12	30	31	28	28	359,302	215.86
1998-11-11	30	31	30	30	626,012	231.28
1998-11-10	27	30	27	29	865,546	223.57
1998-11-09	27	28	26	26	566,631	200.44
1998-11-06	27	27	26	27	661,237	208.15
1998-11-05	26	27	25	27	551,534	208.15
1998-11-04	26	27	25	25	502,218	192.73
1998-11-02	24	26	24	25	426,735	192.73
1998-10-30	27	27	22	25	1,278,191	192.73
1998-10-29	25	27	23	24	1,325,494	185.02
1998-10-28	27	28	26	28	275,767	215.86
1998-10-27	25	28	25	28	218,400	215.86
1998-10-26	27	28	25	25	364,335	192.73
1998-10-23	28	28	26	28	490,141	215.86
1998-10-22	29	29	27	29	544,489	223.57
1998-10-21	27	29	26	27	267,716	208.15
1998-10-20	29	30	25	26	473,031	200.44
1998-10-19	28	30	28	29	403,586	223.57
1998-10-16	32	32	27	27	366,348	208.15
1998-10-15	30	32	30	32	505,238	246.70
1998-10-14	32	32	30	31	119,767	238.99
1998-10-13	32	33	31	31	245,574	238.99
1998-10-12	32	33	32	33	305,961	254.41
1998-10-09	32	32	30	32	195,251	246.70
1998-10-08	32	35	30	32	724,644	246.70
1998-10-07	30	32	28	32	598,837	246.70
1998-10-06	30	30	28	30	539,457	231.28
1998-10-05	23	27	23	27	581,728	208.15
1998-10-02	21	23	21	22	594,812	169.61
1998-10-01	22	23	21	21	325,083	161.90
1998-09-30	23	24	21	23	783,018	177.32
1998-09-29	23	24	21	23	921,908	177.32
1998-09-28	26	26	24	24	885,675	185.02
1998-09-25	28	29	26	26	277,780	200.44
1998-09-24	29	29	27	28	244,567	215.86
1998-09-22	28	30	25	28	917,882	215.86
1998-09-21	31	31	29	29	173,109	223.57
1998-09-18	30	31	28	31	1,236,926	238.99
1998-09-17	32	32	30	30	189,212	231.28
1998-09-16	33	33	29	30	531,405	231.28
1998-09-14	33	33	30	31	824,282	238.99
1998-09-11	32	35	30	30	859,508	231.28
1998-09-10	36	37	32	35	348,231	269.83
1998-09-09	37	38	36	36	180,154	277.54
1998-09-08	39	40	37	37	431,767	285.25
1998-09-07	39	40	34	40	915,869	308.37
1998-09-04	32	45	29	37	1,416,074	285.25
1998-09-03	35	35	33	33	556,566	254.41
1998-09-02	34	34	32	33	649,160	254.41
1998-09-01	29	31	28	31	650,166	238.99
1998-08-31	28	32	28	30	535,431	231.28
1998-08-28	30	30	28	29	538,450	223.57
1998-08-27	31	32	30	30	308,980	231.28
1998-08-26	31	33	31	32	769,934	246.70
1998-08-25	32	35	30	31	1,368,771	238.99
1998-08-24	38	38	21	32	4,021,772	246.70
1998-08-21	47	47	39	39	1,031,611	300.66
1998-08-20	48	48	47	48	238,528	370.05
1998-08-19	48	49	47	48	144,929	370.05
1998-08-18	48	50	48	49	171,096	377.76
1998-08-17	50	50	47	50	181,161	385.47
1998-08-14	50	50	49	50	265,703	385.47
1998-08-13	50	50	49	50	210,348	385.47
1998-08-12	50	50	49	50	315,019	385.47
1998-08-11	50	51	50	50	223,432	385.47
1998-08-10	50	51	50	51	384,464	393.18
1998-08-07	51	52	50	50	480,076	385.47
1998-08-06	50	51	50	50	290,864	385.47
1998-08-05	51	51	50	50	165,058	385.47
1998-08-04	51	52	51	51	189,212	393.18
1998-08-03	52	54	51	51	166,064	393.18
1998-07-31	53	55	51	54	472,025	416.30
1998-07-30	51	56	50	51	557,573	393.18
1998-07-29	52	52	51	51	331,122	393.18
1998-07-28	51	54	51	51	281,806	393.18
1998-07-27	53	55	52	52	282,812	400.89
1998-07-24	51	54	50	53	192,232	408.59
1998-07-23	53	55	51	53	558,579	408.59
1998-07-22	56	56	53	53	181,161	408.59
1998-07-21	57	57	53	54	693,444	416.30
1998-07-17	57	57	53	55	290,864	424.01
1998-07-16	56	58	54	56	215,380	431.72
1998-07-15	58	59	54	57	544,489	439.43
1998-07-14	56	59	54	54	797,108	416.30
1998-07-13	54	57	54	56	169,083	431.72
1998-07-10	60	60	58	58	162,038	447.14
1998-07-09	60	60	59	59	149,961	454.85
1998-07-08	63	63	59	60	732,695	462.56
1998-07-07	61	65	60	61	1,619,377	470.27
1998-07-06	58	60	58	60	736,721	462.56
1998-07-03	59	60	58	58	623,999	447.14
1998-07-02	57	61	57	58	1,776,383	447.14
1998-07-01	56	57	55	56	688,411	431.72
1998-06-30	54	56	53	56	211,354	431.72
1998-06-29	56	56	51	55	846,424	424.01
1998-06-26	57	57	52	54	347,225	416.30
1998-06-25	55	57	54	57	152,980	439.43
1998-06-24	55	57	54	55	97,626	424.01
1998-06-23	55	56	53	55	148,955	424.01
1998-06-22	56	56	52	53	588,773	408.59
1998-06-19	58	59	53	55	406,606	424.01
1998-06-18	59	59	54	58	584,747	447.14
1998-06-17	55	56	53	55	266,709	424.01
1998-06-16	56	56	54	55	317,032	424.01
1998-06-15	57	59	55	58	270,735	447.14
1998-06-12	55	57	55	55	242,554	424.01
1998-06-11	57	58	54	57	249,599	439.43
1998-06-10	60	60	55	56	443,844	431.72
1998-06-09	60	60	57	60	265,703	462.56
1998-06-08	58	58	55	56	499,199	431.72
1998-06-05	61	61	55	57	940,024	439.43
1998-06-04	62	63	59	60	529,392	462.56
1998-06-03	63	63	59	62	760,876	477.98
1998-06-02	64	64	60	62	1,171,507	477.98
1998-06-01	63	66	61	65	493,160	501.11
1998-05-29	64	64	61	62	596,824	477.98
1998-05-28	66	66	62	64	385,470	493.40
1998-05-27	62	67	62	67	548,515	516.53
1998-05-26	63	64	62	62	409,625	477.98
1998-05-25	64	65	62	63	739,740	485.69
1998-05-22	63	65	63	64	1,046,707	493.40
1998-05-21	63	64	63	63	582,734	485.69
1998-05-20	64	65	62	63	632,050	485.69
1998-05-19	67	67	61	62	726,656	477.98
1998-05-18	67	68	63	68	394,528	524.23
1998-05-15	68	69	65	65	341,186	501.11
1998-05-14	70	70	65	70	238,528	539.65
1998-05-13	72	72	64	70	558,579	539.65
1998-05-12	74	74	66	70	438,812	539.65
1998-05-11	72	75	70	74	299,922	570.49
1998-05-08	75	75	70	70	243,561	539.65
1998-05-07	74	75	70	75	280,799	578.20
1998-05-06	77	77	71	75	369,367	578.20
1998-05-01	78	78	75	78	249,599	601.33
1998-04-30	78	79	75	78	393,522	601.33
1998-04-28	74	75	71	75	328,102	578.20
1998-04-27	75	75	71	75	502,218	578.20
1998-04-24	82	82	69	75	1,436,203	578.20
1998-04-23	87	89	85	87	580,722	558.93
1998-04-22	88	88	85	85	192,232	546.08
1998-04-21	88	89	87	88	152,980	565.35
1998-04-20	88	89	87	88	77,497	565.35
1998-04-17	87	89	87	88	127,819	565.35
1998-04-16	88	89	88	88	119,768	565.35
1998-04-15	88	89	88	88	54,348	565.35
1998-04-14	87	91	87	88	102,658	565.35
1998-04-13	89	89	87	88	49,316	565.35
1998-04-10	89	90	88	90	83,535	578.20
1998-04-09	92	92	89	90	94,606	578.20
1998-04-08	89	92	89	92	74,477	591.05
1998-04-07	89	91	87	89	140,903	571.78
1998-04-06	87	93	84	90	135,871	578.20
1998-04-03	80	88	80	82	355,277	526.81
1998-04-02	87	89	80	80	607,896	513.96
1998-04-01	100	100	88	91	600,851	584.63
1998-03-31	99	101	96	101	1,540,875	648.87
1998-03-30	99	101	96	99	891,714	636.02
1998-03-27	98	99	96	97	449,883	623.17
1998-03-26	92	96	91	95	666,270	610.32
1998-03-25	94	94	90	90	1,076,901	578.20
1998-03-24	98	99	89	94	1,429,159	603.90
1998-03-23	99	104	96	101	3,928,173	648.87
1998-03-20	83	91	82	89	2,178,964	571.78
1998-03-19	81	81	79	79	164,051	507.53
1998-03-18	81	82	80	80	232,490	513.96
1998-03-17	82	82	80	82	176,129	526.81
1998-03-16	82	83	80	81	133,858	520.38
1998-03-13	80	82	80	82	222,425	526.81
1998-03-12	80	81	80	80	192,232	513.96
1998-03-11	82	83	80	80	254,632	513.96
1998-03-10	82	83	81	82	265,703	526.81
1998-03-09	80	84	79	82	397,548	526.81
1998-03-06	79	81	78	79	178,142	507.53
1998-03-05	79	79	78	78	291,870	501.11
1998-03-04	80	82	79	79	359,303	507.53
1998-03-03	84	84	81	82	369,367	526.81
1998-03-02	83	84	80	82	396,541	526.81
1998-02-27	84	84	80	82	224,438	526.81
1998-02-26	78	81	77	81	206,322	520.38
1998-02-25	79	79	78	79	143,922	507.53
1998-02-24	79	83	79	80	117,755	513.96
1998-02-23	79	86	78	85	303,948	546.08
1998-02-20	79	81	77	78	195,251	501.11
1998-02-19	80	82	80	81	238,529	520.38
1998-02-18	83	83	80	81	261,677	520.38
1998-02-17	80	82	79	82	185,187	526.81
1998-02-16	80	83	79	81	403,586	520.38
1998-02-13	94	94	85	85	994,372	546.08
1998-02-12	84	89	83	89	1,752,229	571.78
1998-02-10	80	83	80	83	1,125,211	533.23
1998-02-09	80	81	77	80	481,083	513.96
1998-02-06	81	82	76	76	752,824	488.26
1998-02-05	76	79	75	79	605,883	507.53
1998-02-04	81	82	75	76	741,753	488.26
1998-02-03	80	83	79	80	991,353	513.96
1998-02-02	84	85	75	76	1,057,779	488.26
1998-01-30	91	92	75	78	1,983,712	501.11
1998-01-29	111	112	86	87	2,410,447	558.93
1998-01-28	89	107	87	101	3,346,445	648.87
1998-01-27	83	86	80	81	2,014,912	520.38
1998-01-26	65	77	65	76	3,079,736	488.26
1998-01-23	58	64	58	64	782,011	411.17
1998-01-22	68	69	57	57	890,708	366.19
1998-01-21	65	70	64	67	905,805	430.44
1998-01-20	57	62	56	62	413,651	398.32
1998-01-19	56	57	52	56	332,128	359.77
1998-01-16	54	56	50	52	287,845	334.07
1998-01-14	56	57	50	53	439,819	340.50
1998-01-13	52	57	52	53	124,800	340.50
1998-01-12	53	57	50	52	365,341	334.07
1998-01-09	55	58	53	57	91,587	366.19
1998-01-08	59	61	55	59	174,116	379.04
1998-01-07	62	62	55	61	125,806	391.89
1998-01-06	67	67	62	62	203,303	398.32
1998-01-05	70	70	63	65	216,387	417.59

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