1491 中外鉱業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	98	101	94	98	7,115,597	755.51
1999-12-29	84	99	81	93	14,771,657	716.97
1999-12-28	74	78	71	78	3,598,056	601.33
1999-12-27	74	75	71	72	3,070,677	555.07
1999-12-24	75	78	67	70	5,055,395	539.65
1999-12-22	76	85	71	75	7,787,905	578.20
1999-12-21	59	76	59	76	10,066,506	585.91
1999-12-20	93	95	64	64	15,845,539	493.40
1999-12-17	103	107	82	93	20,667,438	716.97
1999-12-16	84	109	84	98	32,802,198	755.51
1999-12-15	71	87	71	87	24,725,441	670.71
1999-12-14	76	78	66	70	11,853,961	539.65
1999-12-13	63	78	60	71	26,710,160	547.36
1999-12-10	65	78	51	58	26,564,224	447.14
1999-12-09	42	69	41	69	30,596,061	531.94
1999-12-08	36	41	36	39	15,425,849	300.66
1999-12-07	32	34	31	34	5,953,148	262.12
1999-12-06	30	34	29	30	10,794,169	231.28
1999-12-03	29	30	28	28	2,556,381	215.86
1999-12-02	29	30	28	28	1,021,546	215.86
1999-12-01	28	29	28	28	1,013,495	215.86
1999-11-30	30	31	27	27	3,647,372	208.15
1999-11-29	30	31	29	29	2,194,060	223.57
1999-11-26	29	30	28	28	2,257,466	215.86
1999-11-25	29	30	28	28	1,422,113	215.86
1999-11-24	28	29	27	27	1,151,378	208.15
1999-11-22	30	30	27	27	1,698,887	208.15
1999-11-19	28	31	27	27	3,361,541	208.15
1999-11-18	26	28	26	26	810,192	200.44
1999-11-17	26	27	25	25	901,779	192.73
1999-11-16	25	26	25	25	862,527	192.73
1999-11-15	26	27	25	25	1,465,390	192.73
1999-11-12	26	27	26	26	763,895	200.44
1999-11-11	28	28	26	26	1,072,875	200.44
1999-11-10	27	28	27	27	930,966	208.15
1999-11-09	27	28	27	27	723,637	208.15
1999-11-08	27	28	27	27	612,928	208.15
1999-11-05	27	28	27	27	1,016,514	208.15
1999-11-04	28	30	27	27	1,575,093	208.15
1999-11-02	30	31	28	28	2,073,286	215.86
1999-11-01	31	32	30	30	3,308,199	231.28
1999-10-29	28	31	27	28	10,944,130	215.86
1999-10-28	28	29	27	27	3,130,058	208.15
1999-10-27	27	28	26	26	961,159	200.44
1999-10-26	27	28	26	26	947,069	200.44
1999-10-25	27	28	26	26	859,508	200.44
1999-10-22	27	28	26	27	1,170,501	208.15
1999-10-21	27	28	26	27	446,864	208.15
1999-10-20	27	28	26	26	844,411	200.44
1999-10-19	27	28	26	27	484,102	208.15
1999-10-18	26	28	26	26	469,005	200.44
1999-10-15	27	28	27	27	564,618	208.15
1999-10-14	26	28	26	27	747,792	208.15
1999-10-13	27	28	26	26	1,745,183	200.44
1999-10-12	27	29	27	28	721,624	215.86
1999-10-08	28	30	28	30	1,294,294	231.28
1999-10-07	31	31	29	29	1,085,959	223.57
1999-10-06	32	32	30	32	1,152,385	246.70
1999-10-05	33	33	30	31	1,286,242	238.99
1999-10-04	32	33	30	32	918,888	246.70
1999-10-01	31	32	28	32	1,134,268	246.70
1999-09-30	34	35	31	32	2,408,433	246.70
1999-09-29	33	38	33	33	4,521,977	254.41
1999-09-28	28	30	28	30	1,468,410	231.28
1999-09-27	27	28	25	27	1,440,229	208.15
1999-09-24	28	28	25	28	1,042,682	215.86
1999-09-22	30	30	27	29	1,068,849	223.57
1999-09-21	30	30	28	30	1,206,733	231.28
1999-09-20	28	29	28	28	559,586	215.86
1999-09-17	26	27	25	27	1,257,055	208.15
1999-09-16	26	26	24	26	1,506,655	200.44
1999-09-14	28	28	25	26	1,609,313	200.44
1999-09-13	28	28	26	27	1,072,875	208.15
1999-09-10	28	30	27	29	734,708	223.57
1999-09-09	30	31	28	31	817,237	238.99
1999-09-08	30	31	28	31	718,605	238.99
1999-09-07	31	32	29	32	518,321	246.70
1999-09-06	31	32	30	31	578,708	238.99
1999-09-03	32	32	30	32	958,140	246.70
1999-09-02	31	32	30	32	649,160	246.70
1999-09-01	31	32	30	31	1,053,752	238.99
1999-08-31	33	33	30	32	1,391,919	246.70
1999-08-30	31	33	30	33	1,419,094	254.41
1999-08-27	32	33	31	32	231,483	246.70
1999-08-26	31	33	31	32	124,800	246.70
1999-08-25	33	33	31	33	626,012	254.41
1999-08-24	34	34	31	32	566,631	246.70
1999-08-23	34	34	31	33	784,024	254.41
1999-08-20	33	35	32	34	483,096	262.12
1999-08-19	34	35	32	35	451,896	269.83
1999-08-18	35	35	33	34	305,961	262.12
1999-08-17	35	35	33	35	152,980	269.83
1999-08-16	33	35	33	35	306,967	269.83
1999-08-13	35	35	32	34	177,135	262.12
1999-08-12	33	35	33	35	369,367	269.83
1999-08-11	32	33	31	33	152,980	254.41
1999-08-10	32	33	31	31	293,883	238.99
1999-08-09	31	33	31	32	145,935	246.70
1999-08-06	32	33	31	31	323,070	238.99
1999-08-05	33	33	31	32	1,212,771	246.70
1999-08-04	34	34	32	32	132,851	246.70
1999-08-03	34	35	32	32	204,309	246.70
1999-08-02	33	35	33	35	258,657	269.83
1999-07-30	33	35	32	35	1,044,694	269.83
1999-07-29	33	35	33	33	698,476	254.41
1999-07-28	32	36	32	36	1,277,184	277.54
1999-07-27	34	34	33	33	691,431	254.41
1999-07-26	34	36	33	35	513,289	269.83
1999-07-23	35	36	34	36	371,380	277.54
1999-07-22	37	37	34	37	364,335	285.25
1999-07-21	38	38	35	36	456,928	277.54
1999-07-19	39	39	35	39	548,515	300.66
1999-07-16	40	40	35	39	761,882	300.66
1999-07-15	38	40	38	40	587,766	308.37
1999-07-14	32	36	32	36	1,109,107	277.54
1999-07-13	35	35	32	32	1,164,462	246.70
1999-07-12	36	37	35	35	329,109	269.83
1999-07-09	37	37	36	36	127,819	277.54
1999-07-08	37	37	35	37	437,805	285.25
1999-07-07	38	39	37	37	373,393	285.25
1999-07-06	38	39	38	38	232,490	292.95
1999-07-05	38	39	38	38	369,367	292.95
1999-07-02	38	39	38	38	433,780	292.95
1999-07-01	39	40	38	38	297,909	292.95
1999-06-30	39	39	38	39	445,857	300.66
1999-06-29	39	39	38	38	237,522	292.95
1999-06-28	40	40	39	39	183,174	300.66
1999-06-25	40	40	39	39	489,134	300.66
1999-06-24	40	41	39	39	525,367	300.66
1999-06-23	40	41	39	40	1,006,449	308.37
1999-06-22	39	40	39	39	1,091,998	300.66
1999-06-21	40	40	39	39	435,793	300.66
1999-06-18	40	41	39	39	534,425	300.66
1999-06-17	40	40	39	40	389,496	308.37
1999-06-16	41	41	39	40	340,180	308.37
1999-06-15	40	41	40	40	386,477	308.37
1999-06-14	41	41	40	40	324,077	308.37
1999-06-11	42	42	40	41	601,857	316.08
1999-06-10	42	42	40	40	346,219	308.37
1999-06-09	40	42	40	42	504,231	323.79
1999-06-08	41	42	40	41	559,586	316.08
1999-06-07	40	41	40	40	927,946	308.37
1999-06-04	41	41	39	40	167,071	308.37
1999-06-03	41	41	40	40	164,051	308.37
1999-06-02	39	41	39	41	199,277	316.08
1999-06-01	38	40	38	39	543,483	300.66
1999-05-31	40	40	37	38	487,121	292.95
1999-05-28	41	41	39	41	334,141	316.08
1999-05-27	42	42	40	42	366,348	323.79
1999-05-26	41	42	40	42	572,670	323.79
1999-05-25	43	43	41	41	178,142	316.08
1999-05-24	44	44	41	43	241,548	331.50
1999-05-21	40	44	40	44	519,328	339.21
1999-05-20	40	41	40	40	463,973	308.37
1999-05-19	40	42	40	40	590,786	308.37
1999-05-18	41	42	41	41	328,102	316.08
1999-05-17	43	44	42	42	380,438	323.79
1999-05-14	44	44	43	43	353,264	331.50
1999-05-13	45	45	43	43	569,650	331.50
1999-05-12	45	45	44	44	634,063	339.21
1999-05-11	45	45	44	45	497,186	346.92
1999-05-10	45	45	43	44	512,283	339.21
1999-05-07	45	45	42	43	910,837	331.50
1999-05-06	42	45	41	43	986,320	331.50
1999-04-30	41	43	40	42	1,106,088	323.79
1999-04-28	41	42	40	42	712,566	323.79
1999-04-27	42	43	40	42	1,904,202	323.79
1999-04-26	44	44	42	42	902,785	323.79
1999-04-23	43	44	43	44	369,367	339.21
1999-04-22	44	45	42	42	419,689	323.79
1999-04-21	46	46	44	44	585,754	339.21
1999-04-20	47	48	45	46	517,315	354.63
1999-04-19	47	48	46	46	573,676	354.63
1999-04-16	47	49	47	47	661,237	362.34
1999-04-15	49	50	47	47	1,351,661	362.34
1999-04-14	49	53	49	51	2,574,497	393.18
1999-04-13	47	49	46	49	980,282	377.76
1999-04-12	46	47	45	47	958,140	362.34
1999-04-09	47	48	45	45	1,888,099	346.92
1999-04-08	43	46	43	46	1,606,293	354.63
1999-04-07	43	43	39	42	1,437,210	323.79
1999-04-06	41	43	39	39	826,295	300.66
1999-04-05	43	43	41	41	279,793	316.08
1999-04-02	41	45	41	41	405,599	316.08
1999-04-01	42	43	41	42	386,477	323.79
1999-03-31	45	45	42	45	506,244	346.92
1999-03-30	44	45	43	44	540,463	339.21
1999-03-29	42	43	40	43	367,354	331.50
1999-03-26	42	42	40	42	239,535	323.79
1999-03-25	41	42	40	42	421,702	323.79
1999-03-24	42	43	41	41	496,180	316.08
1999-03-23	45	45	42	42	351,251	323.79
1999-03-19	42	46	40	42	1,294,294	323.79
1999-03-18	48	49	43	46	1,469,416	354.63
1999-03-17	50	53	46	48	2,267,530	370.05
1999-03-16	42	45	41	44	1,249,004	339.21
1999-03-15	42	42	39	40	569,650	308.37
1999-03-12	45	45	39	39	943,043	300.66
1999-03-11	49	49	42	42	2,261,492	323.79
1999-03-10	35	42	35	42	2,153,802	323.79
1999-03-09	35	35	33	33	597,831	254.41
1999-03-08	34	35	31	35	311,999	269.83
1999-03-05	33	34	32	33	230,477	254.41
1999-03-04	33	34	31	34	668,282	262.12
1999-03-03	32	34	32	34	145,935	262.12
1999-03-02	34	35	32	34	243,561	262.12
1999-03-01	34	35	33	35	243,561	269.83
1999-02-26	33	35	33	35	266,709	269.83
1999-02-25	35	35	33	35	465,986	269.83
1999-02-24	36	36	33	35	298,915	269.83
1999-02-23	35	36	33	36	406,606	277.54
1999-02-22	35	36	33	35	422,709	269.83
1999-02-19	35	36	34	36	423,715	277.54
1999-02-18	33	36	33	34	641,108	262.12
1999-02-17	36	36	33	33	374,399	254.41
1999-02-16	35	36	34	36	280,799	277.54
1999-02-15	37	38	35	37	150,967	285.25
1999-02-12	37	38	35	37	78,503	285.25
1999-02-10	33	38	33	38	265,703	292.95
1999-02-09	38	38	37	38	152,980	292.95
1999-02-08	37	38	37	38	168,077	292.95
1999-02-05	39	39	37	38	96,619	292.95
1999-02-04	39	39	37	38	366,348	292.95
1999-02-03	38	40	37	39	265,703	300.66
1999-02-02	38	38	37	38	161,032	292.95
1999-02-01	38	39	37	38	283,819	292.95
1999-01-29	39	39	37	38	156,000	292.95
1999-01-28	38	40	37	38	445,857	292.95
1999-01-27	38	40	37	39	576,695	300.66
1999-01-26	37	40	37	40	283,819	308.37
1999-01-25	39	39	37	39	195,251	300.66
1999-01-22	37	40	37	39	251,612	300.66
1999-01-21	37	41	37	40	434,786	308.37
1999-01-20	38	41	37	41	367,354	316.08
1999-01-19	42	42	37	42	171,096	323.79
1999-01-18	41	43	40	42	219,406	323.79
1999-01-14	40	42	40	41	305,961	316.08
1999-01-13	42	42	41	42	180,154	323.79
1999-01-12	43	43	41	41	107,690	316.08
1999-01-11	44	44	41	43	134,864	331.50
1999-01-08	44	44	41	42	335,148	323.79
1999-01-07	43	43	41	42	262,683	323.79
1999-01-06	43	43	41	43	192,232	331.50
1999-01-05	45	45	41	41	256,645	316.08
1999-01-04	44	45	42	43	245,574	331.50

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