1491 中外鉱業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	126	130	125	130	2,450,000	1,300
2000-12-28	126	128	122	124	4,367,000	1,240
2000-12-27	130	133	126	127	4,079,000	1,270
2000-12-26	139	144	132	135	3,880,000	1,350
2000-12-25	146	155	142	143	7,757,000	1,430
2000-12-22	125	138	121	138	7,841,000	1,380
2000-12-21	126	130	113	115	6,814,000	1,150
2000-12-20	135	145	132	135	5,755,000	1,350
2000-12-19	161	168	142	145	5,223,000	1,450
2000-12-18	163	165	155	158	4,526,000	1,580
2000-12-15	172	175	165	166	4,609,000	1,660
2000-12-14	177	181	174	176	3,262,000	1,760
2000-12-13	186	187	177	178	7,689,000	1,780
2000-12-12	172	183	169	182	8,848,000	1,820
2000-12-11	174	174	165	173	4,350,000	1,730
2000-12-08	178	183	167	170	5,650,000	1,700
2000-12-07	180	192	173	173	19,149,000	1,730
2000-12-06	163	181	162	181	12,265,000	1,810
2000-12-05	170	171	157	161	4,703,000	1,610
2000-12-04	175	178	165	167	10,088,000	1,670
2000-12-01	147	167	146	167	10,763,000	1,670
2000-11-30	140	145	139	145	3,836,000	1,450
2000-11-29	134	140	132	138	2,760,000	1,380
2000-11-28	134	137	131	131	2,279,000	1,310
2000-11-27	139	140	133	134	2,014,000	1,340
2000-11-24	133	137	133	134	1,900,000	1,340
2000-11-22	136	138	133	138	2,180,000	1,380
2000-11-21	139	142	136	139	2,009,000	1,390
2000-11-20	148	150	141	142	3,382,000	1,420
2000-11-17	133	143	133	140	2,584,000	1,400
2000-11-16	137	140	133	133	1,694,000	1,330
2000-11-15	143	150	138	138	2,802,000	1,380
2000-11-14	132	143	131	143	2,393,000	1,430
2000-11-13	130	137	130	137	1,473,000	1,370
2000-11-10	143	148	139	142	2,031,000	1,420
2000-11-09	143	157	143	147	2,762,000	1,470
2000-11-08	137	150	137	148	2,362,000	1,480
2000-11-07	140	144	135	140	2,673,000	1,400
2000-11-06	146	150	140	140	3,255,000	1,400
2000-11-02	149	154	147	150	3,610,000	1,500
2000-11-01	149	160	148	156	5,234,000	1,560
2000-10-31	128	145	128	145	2,896,000	1,450
2000-10-30	132	132	126	127	3,736,000	1,270
2000-10-27	131	135	127	130	6,440,000	1,300
2000-10-26	135	138	117	122	6,595,000	1,220
2000-10-25	144	156	142	148	5,110,578	1,315.56
2000-10-24	159	160	145	145	3,557,324	1,288.89
2000-10-23	174	175	154	160	2,208,894	1,422.22
2000-10-20	179	184	171	172	1,628,557	1,528.89
2000-10-19	170	174	164	169	2,688,827	1,502.22
2000-10-18	172	181	171	174	2,113,510	1,546.67
2000-10-17	192	199	182	182	4,227,020	1,617.78
2000-10-16	182	192	178	192	5,576,454	1,706.67
2000-10-13	149	168	134	167	11,125,799	1,484.44
2000-10-12	177	184	159	159	5,318,415	1,413.33
2000-10-11	205	205	182	182	2,916,744	1,617.78
2000-10-10	213	213	201	205	1,331,361	1,822.22
2000-10-06	206	214	203	205	2,237,007	1,822.22
2000-10-05	202	207	199	201	1,567,311	1,786.67
2000-10-04	211	212	202	204	1,379,555	1,813.33
2000-10-03	197	220	195	209	2,737,021	1,857.78
2000-10-02	199	209	195	198	4,263,166	1,760
2000-09-29	240	240	209	209	2,591,435	1,857.78
2000-09-28	217	244	217	238	3,471,980	2,115.56
2000-09-27	227	229	204	212	5,746,137	1,884.44
2000-09-26	236	237	230	232	2,270,141	2,062.22
2000-09-25	262	263	240	241	3,988,058	2,142.22
2000-09-22	265	267	253	257	2,674,770	2,284.44
2000-09-21	263	268	258	268	2,914,736	2,382.22
2000-09-20	259	267	259	262	2,480,990	2,328.89
2000-09-19	262	264	257	259	2,826,381	2,302.22
2000-09-18	274	275	265	271	2,737,021	2,408.89
2000-09-14	269	277	266	275	5,807,384	2,444.44
2000-09-13	258	268	257	268	4,574,419	2,382.22
2000-09-12	246	255	241	255	1,883,584	2,266.67
2000-09-11	253	257	246	249	2,808,308	2,213.33
2000-09-08	227	248	227	248	2,171,745	2,204.44
2000-09-07	229	231	227	227	837,372	2,017.78
2000-09-06	234	235	227	231	1,025,128	2,053.33
2000-09-05	220	229	219	229	3,347,479	2,035.56
2000-09-04	231	233	225	225	1,928,766	2,000
2000-09-01	237	237	231	235	1,626,549	2,088.89
2000-08-31	240	242	235	239	1,155,653	2,124.44
2000-08-30	248	250	239	244	1,430,761	2,168.89
2000-08-29	244	246	236	246	1,265,094	2,186.67
2000-08-28	234	246	230	235	2,188,813	2,088.89
2000-08-25	254	254	219	234	4,191,879	2,080
2000-08-24	257	261	255	255	2,417,735	2,266.67
2000-08-23	260	261	255	259	2,112,506	2,302.22
2000-08-22	249	263	246	261	4,044,285	2,320
2000-08-21	256	258	249	251	1,801,253	2,231.11
2000-08-18	255	260	252	258	2,137,607	2,293.33
2000-08-17	250	260	250	255	2,842,445	2,266.67
2000-08-16	255	268	252	255	3,612,546	2,266.67
2000-08-15	254	258	244	258	4,563,375	2,293.33
2000-08-14	246	259	246	258	6,196,952	2,293.33
2000-08-11	229	249	225	244	7,956,035	2,168.89
2000-08-10	207	221	205	221	3,738,051	1,964.44
2000-08-09	193	209	193	203	1,445,822	1,804.44
2000-08-08	199	202	195	198	1,686,792	1,760
2000-08-07	205	216	201	204	1,469,919	1,813.33
2000-08-04	208	213	205	210	2,127,567	1,866.67
2000-08-03	222	233	213	213	4,967,000	1,893.33
2000-08-02	190	218	190	217	3,822,391	1,928.89
2000-08-01	189	194	184	188	2,093,429	1,671.11
2000-07-31	184	194	175	184	3,398,685	1,635.56
2000-07-28	212	214	192	199	3,062,331	1,768.89
2000-07-27	220	220	207	212	1,922,742	1,884.44
2000-07-26	239	254	202	220	8,128,731	1,955.56
2000-07-25	238	253	229	242	4,770,570	1,865.66
2000-07-24	239	247	207	240	6,753,275	1,850.24
2000-07-21	258	258	249	249	1,737,132	1,919.62
2000-07-19	248	261	243	261	3,833,566	2,012.13
2000-07-18	271	271	247	258	5,872,632	1,989.01
2000-07-17	286	288	272	273	2,036,047	2,104.65
2000-07-14	268	288	268	281	4,244,197	2,166.32
2000-07-13	278	279	264	268	7,057,223	2,066.10
2000-07-12	308	308	279	286	7,740,602	2,204.87
2000-07-11	314	315	306	306	2,524,175	2,359.05
2000-07-10	318	324	309	309	3,159,245	2,382.18
2000-07-07	305	321	304	317	4,786,673	2,443.86
2000-07-06	310	316	305	305	2,746,600	2,351.34
2000-07-05	304	313	304	307	2,968,019	2,366.76
2000-07-04	314	314	305	308	3,197,490	2,374.47
2000-07-03	313	322	311	314	5,257,691	2,420.73
2000-06-30	294	312	294	311	6,364,786	2,397.60
2000-06-29	310	316	299	299	9,008,728	2,305.09
2000-06-28	296	310	290	308	15,502,339	2,374.47
2000-06-27	270	287	266	286	5,397,588	2,204.87
2000-06-26	272	274	265	265	2,670,110	2,042.97
2000-06-23	264	272	264	267	2,906,626	2,058.39
2000-06-22	273	278	263	265	3,950,314	2,042.97
2000-06-21	263	274	251	273	9,133,528	2,104.65
2000-06-20	269	282	263	266	6,073,922	2,050.68
2000-06-19	283	288	274	274	4,195,887	2,112.36
2000-06-16	289	298	285	288	10,757,937	2,220.29
2000-06-15	266	285	259	279	8,511,542	2,150.90
2000-06-14	276	278	263	270	6,894,178	2,081.52
2000-06-13	291	295	268	279	12,610,810	2,150.90
2000-06-12	258	286	250	286	15,464,094	2,204.87
2000-06-09	250	280	249	263	24,610,706	2,027.55
2000-06-08	227	245	224	245	12,733,597	1,888.79
2000-06-07	227	233	219	227	8,602,123	1,750.02
2000-06-06	215	229	207	224	11,266,194	1,726.89
2000-06-05	217	225	213	216	11,978,760	1,665.21
2000-06-02	195	217	194	217	18,831,674	1,672.92
2000-06-01	183	193	181	190	4,666,906	1,464.77
2000-05-31	192	193	182	183	6,337,612	1,410.81
2000-05-30	194	199	186	191	11,460,439	1,472.48
2000-05-29	181	194	179	190	18,668,629	1,464.77
2000-05-26	155	177	155	171	7,312,861	1,318.30
2000-05-25	172	174	160	160	4,876,247	1,233.49
2000-05-24	170	172	166	169	4,910,466	1,302.88
2000-05-23	161	172	161	171	7,119,623	1,318.30
2000-05-22	166	167	159	161	6,128,270	1,241.20
2000-05-19	142	164	140	161	5,861,561	1,241.20
2000-05-18	142	145	141	141	1,701,906	1,087.02
2000-05-17	147	148	139	144	3,706,753	1,110.14
2000-05-16	127	143	127	142	4,415,293	1,094.72
2000-05-15	128	128	124	127	979,275	979.09
2000-05-12	122	128	121	128	1,230,888	986.79
2000-05-11	120	126	120	122	567,637	940.54
2000-05-10	119	128	117	128	1,135,275	986.79
2000-05-09	121	123	117	120	1,158,423	925.12
2000-05-08	128	128	120	123	539,457	948.25
2000-05-02	125	129	125	128	591,792	986.79
2000-05-01	131	132	125	128	1,146,346	986.79
2000-04-28	117	131	117	131	2,706,342	1,009.92
2000-04-27	121	125	114	114	1,860,925	878.86
2000-04-26	121	126	119	120	1,916,280	925.12
2000-04-25	136	136	125	126	1,775,377	971.38
2000-04-24	134	137	131	136	1,036,643	1,048.47
2000-04-21	136	137	130	137	1,862,938	1,056.18
2000-04-20	135	138	130	134	1,303,352	1,033.05
2000-04-19	141	142	134	134	1,599,248	1,033.05
2000-04-18	139	144	127	137	2,464,794	1,056.18
2000-04-17	117	135	114	134	5,637,123	1,033.05
2000-04-14	144	146	141	142	1,383,868	1,094.72
2000-04-13	149	151	142	147	1,318,449	1,133.27
2000-04-12	164	164	151	151	1,016,514	1,164.11
2000-04-11	144	164	144	160	2,809,000	1,233.49
2000-04-10	145	149	141	147	1,368,771	1,133.27
2000-04-07	144	148	140	148	1,418,087	1,140.98
2000-04-06	148	155	143	146	2,244,382	1,125.56
2000-04-05	153	156	139	149	3,168,303	1,148.69
2000-04-04	168	168	154	156	3,339,399	1,202.66
2000-04-03	177	179	149	149	2,663,065	1,148.69
2000-03-31	174	177	170	177	4,039,888	1,364.55
2000-03-30	171	178	170	173	4,211,991	1,333.71
2000-03-29	165	172	165	169	3,132,070	1,302.88
2000-03-28	164	167	160	166	1,958,550	1,279.75
2000-03-27	169	169	159	164	2,562,420	1,264.33
2000-03-24	167	173	162	167	4,441,461	1,287.46
2000-03-23	172	174	168	169	3,753,050	1,302.88
2000-03-22	170	176	168	169	7,287,700	1,302.88
2000-03-21	173	174	162	167	3,713,798	1,287.46
2000-03-17	149	169	147	169	7,375,261	1,302.88
2000-03-16	147	148	141	143	2,047,118	1,102.43
2000-03-15	144	151	140	148	3,753,050	1,140.98
2000-03-14	120	149	119	144	4,961,795	1,110.14
2000-03-13	141	141	109	110	4,731,318	848.03
2000-03-10	138	143	133	141	2,289,672	1,087.02
2000-03-09	151	153	137	141	3,018,342	1,087.02
2000-03-08	131	155	124	148	5,004,066	1,140.98
2000-03-07	149	153	119	130	7,702,357	1,002.21
2000-03-06	169	171	149	158	5,552,581	1,218.07
2000-03-03	176	179	170	170	3,384,689	1,310.59
2000-03-02	174	181	170	174	4,919,524	1,341.42
2000-03-01	162	173	159	173	5,707,574	1,333.71
2000-02-29	165	169	160	161	2,469,827	1,241.20
2000-02-28	168	170	165	166	3,094,832	1,279.75
2000-02-25	178	180	167	170	5,896,787	1,310.59
2000-02-24	159	175	157	173	4,708,170	1,333.71
2000-02-23	166	167	159	159	3,645,360	1,225.78
2000-02-22	166	169	162	164	4,183,810	1,264.33
2000-02-21	172	174	165	165	4,547,138	1,272.04
2000-02-18	173	181	170	171	5,750,852	1,318.30
2000-02-17	175	179	166	174	7,572,525	1,341.42
2000-02-16	189	195	179	180	11,947,560	1,387.68
2000-02-15	179	192	175	192	18,006,385	1,480.19
2000-02-14	166	177	164	174	11,259,149	1,341.42
2000-02-10	158	162	155	161	6,035,677	1,241.20
2000-02-09	151	167	150	163	13,331,428	1,256.62
2000-02-08	152	153	145	147	4,233,126	1,133.27
2000-02-07	149	156	142	149	12,154,889	1,148.69
2000-02-04	126	144	124	144	5,722,671	1,110.14
2000-02-03	127	128	123	126	2,251,427	971.38
2000-02-02	129	131	125	127	2,492,975	979.09
2000-02-01	133	133	127	127	2,325,904	979.09
2000-01-31	134	134	127	128	2,465,801	986.79
2000-01-28	121	135	121	132	4,178,778	1,017.63
2000-01-27	121	126	119	121	4,066,055	932.83
2000-01-26	130	133	126	126	2,736,536	971.38
2000-01-25	127	137	125	130	4,489,771	1,002.21
2000-01-24	121	129	119	128	5,575,729	986.79
2000-01-21	137	138	125	126	8,392,781	971.38
2000-01-20	136	144	134	136	7,639,957	1,048.47
2000-01-19	145	152	139	140	14,109,414	1,079.31
2000-01-18	131	145	131	144	8,175,388	1,110.14
2000-01-17	139	146	132	146	12,838,268	1,125.56
2000-01-14	132	136	122	130	7,225,300	1,002.21
2000-01-13	119	137	117	127	14,210,059	979.09
2000-01-12	113	117	105	116	7,858,357	894.28
2000-01-11	118	123	110	118	16,028,713	909.70
2000-01-07	94	118	92	117	17,957,069	901.99
2000-01-06	89	94	86	89	4,405,229	686.13
2000-01-05	88	92	75	84	9,027,851	647.58
2000-01-04	103	105	96	98	4,251,242	755.51

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