1491 中外鉱業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 31 | 33 | 30 | 30 | 9,357,000 | 300 |
| 2001-12-27 | 34 | 36 | 31 | 31 | 24,016,000 | 310 |
| 2001-12-26 | 26 | 33 | 26 | 32 | 16,049,000 | 320 |
| 2001-12-25 | 27 | 28 | 26 | 26 | 2,740,000 | 260 |
| 2001-12-21 | 29 | 29 | 26 | 26 | 7,326,000 | 260 |
| 2001-12-20 | 25 | 28 | 24 | 26 | 9,851,000 | 260 |
| 2001-12-19 | 24 | 25 | 22 | 22 | 8,229,000 | 220 |
| 2001-12-18 | 28 | 29 | 24 | 25 | 9,248,000 | 250 |
| 2001-12-17 | 29 | 31 | 28 | 28 | 6,587,000 | 280 |
| 2001-12-14 | 28 | 29 | 27 | 28 | 10,043,000 | 280 |
| 2001-12-13 | 33 | 33 | 30 | 30 | 8,369,000 | 300 |
| 2001-12-12 | 33 | 34 | 32 | 33 | 3,604,000 | 330 |
| 2001-12-11 | 33 | 34 | 32 | 33 | 3,420,000 | 330 |
| 2001-12-10 | 36 | 36 | 31 | 32 | 8,958,000 | 320 |
| 2001-12-07 | 37 | 38 | 36 | 36 | 4,758,000 | 360 |
| 2001-12-06 | 39 | 39 | 38 | 38 | 3,935,000 | 380 |
| 2001-12-05 | 38 | 39 | 37 | 37 | 3,917,000 | 370 |
| 2001-12-04 | 38 | 40 | 36 | 36 | 7,955,000 | 360 |
| 2001-12-03 | 41 | 41 | 38 | 38 | 7,900,000 | 380 |
| 2001-11-30 | 43 | 43 | 42 | 42 | 2,797,000 | 420 |
| 2001-11-29 | 43 | 45 | 42 | 43 | 8,539,000 | 430 |
| 2001-11-28 | 45 | 45 | 43 | 45 | 2,465,000 | 450 |
| 2001-11-27 | 44 | 46 | 43 | 46 | 4,462,000 | 460 |
| 2001-11-26 | 45 | 45 | 43 | 45 | 3,838,000 | 450 |
| 2001-11-22 | 47 | 48 | 44 | 45 | 5,662,000 | 450 |
| 2001-11-21 | 43 | 49 | 42 | 47 | 6,173,000 | 470 |
| 2001-11-20 | 43 | 44 | 42 | 44 | 2,919,000 | 440 |
| 2001-11-19 | 43 | 44 | 42 | 43 | 2,665,000 | 430 |
| 2001-11-16 | 43 | 44 | 42 | 44 | 3,343,000 | 440 |
| 2001-11-15 | 44 | 44 | 42 | 44 | 3,920,000 | 440 |
| 2001-11-14 | 43 | 45 | 43 | 44 | 1,927,000 | 440 |
| 2001-11-13 | 42 | 44 | 42 | 44 | 2,720,000 | 440 |
| 2001-11-12 | 43 | 44 | 42 | 44 | 3,605,000 | 440 |
| 2001-11-09 | 47 | 47 | 43 | 44 | 4,637,000 | 440 |
| 2001-11-08 | 48 | 49 | 46 | 47 | 4,896,000 | 470 |
| 2001-11-07 | 51 | 52 | 48 | 49 | 5,094,000 | 490 |
| 2001-11-06 | 48 | 52 | 47 | 51 | 8,557,000 | 510 |
| 2001-11-05 | 49 | 49 | 47 | 47 | 3,494,000 | 470 |
| 2001-11-02 | 52 | 52 | 48 | 49 | 6,200,000 | 490 |
| 2001-11-01 | 53 | 54 | 51 | 51 | 5,573,000 | 510 |
| 2001-10-31 | 53 | 54 | 51 | 52 | 6,825,000 | 520 |
| 2001-10-30 | 53 | 55 | 53 | 55 | 11,044,000 | 550 |
| 2001-10-29 | 54 | 58 | 52 | 57 | 26,571,000 | 570 |
| 2001-10-26 | 44 | 51 | 43 | 51 | 32,293,000 | 510 |
| 2001-10-25 | 45 | 45 | 44 | 44 | 2,884,000 | 440 |
| 2001-10-24 | 45 | 46 | 44 | 44 | 2,880,000 | 440 |
| 2001-10-23 | 46 | 46 | 44 | 46 | 3,088,000 | 460 |
| 2001-10-22 | 46 | 47 | 44 | 46 | 7,034,000 | 460 |
| 2001-10-19 | 44 | 45 | 43 | 45 | 2,578,000 | 450 |
| 2001-10-18 | 45 | 45 | 43 | 45 | 3,266,000 | 450 |
| 2001-10-17 | 44 | 46 | 43 | 46 | 3,674,000 | 460 |
| 2001-10-16 | 45 | 45 | 43 | 45 | 2,525,000 | 450 |
| 2001-10-15 | 47 | 48 | 44 | 46 | 10,123,000 | 460 |
| 2001-10-12 | 42 | 47 | 42 | 47 | 7,267,000 | 470 |
| 2001-10-11 | 42 | 42 | 41 | 41 | 1,914,000 | 410 |
| 2001-10-10 | 42 | 42 | 40 | 42 | 2,189,000 | 420 |
| 2001-10-09 | 42 | 43 | 41 | 42 | 2,108,000 | 420 |
| 2001-10-05 | 43 | 43 | 41 | 42 | 2,841,000 | 420 |
| 2001-10-04 | 44 | 44 | 42 | 42 | 3,195,000 | 420 |
| 2001-10-03 | 44 | 44 | 42 | 43 | 3,364,000 | 430 |
| 2001-10-02 | 46 | 46 | 43 | 44 | 4,526,000 | 440 |
| 2001-10-01 | 49 | 49 | 45 | 46 | 5,748,000 | 460 |
| 2001-09-28 | 47 | 50 | 45 | 47 | 20,447,000 | 470 |
| 2001-09-27 | 39 | 48 | 39 | 45 | 12,250,000 | 450 |
| 2001-09-26 | 37 | 39 | 37 | 39 | 2,197,000 | 390 |
| 2001-09-25 | 38 | 39 | 37 | 37 | 1,888,000 | 370 |
| 2001-09-21 | 37 | 38 | 37 | 37 | 2,516,000 | 370 |
| 2001-09-20 | 38 | 39 | 37 | 38 | 2,389,000 | 380 |
| 2001-09-19 | 40 | 40 | 38 | 39 | 2,970,000 | 390 |
| 2001-09-18 | 37 | 40 | 36 | 39 | 4,065,000 | 390 |
| 2001-09-17 | 39 | 40 | 36 | 36 | 5,041,000 | 360 |
| 2001-09-14 | 40 | 41 | 40 | 40 | 3,978,000 | 400 |
| 2001-09-13 | 39 | 40 | 39 | 40 | 4,288,000 | 400 |
| 2001-09-12 | 39 | 42 | 36 | 39 | 12,171,000 | 390 |
| 2001-09-11 | 41 | 45 | 41 | 43 | 4,303,000 | 430 |
| 2001-09-10 | 41 | 42 | 40 | 41 | 2,989,000 | 410 |
| 2001-09-07 | 43 | 44 | 41 | 43 | 4,138,000 | 430 |
| 2001-09-06 | 44 | 45 | 43 | 44 | 3,059,000 | 440 |
| 2001-09-05 | 46 | 47 | 45 | 45 | 6,131,000 | 450 |
| 2001-09-04 | 46 | 48 | 43 | 47 | 9,986,000 | 470 |
| 2001-09-03 | 44 | 48 | 43 | 45 | 20,819,000 | 450 |
| 2001-08-31 | 47 | 48 | 39 | 41 | 31,541,000 | 410 |
| 2001-08-30 | 56 | 56 | 48 | 50 | 15,048,000 | 500 |
| 2001-08-29 | 59 | 60 | 57 | 57 | 3,073,000 | 570 |
| 2001-08-28 | 61 | 62 | 57 | 60 | 7,934,000 | 600 |
| 2001-08-27 | 64 | 65 | 62 | 63 | 3,392,000 | 630 |
| 2001-08-24 | 66 | 66 | 63 | 65 | 2,685,000 | 650 |
| 2001-08-23 | 67 | 67 | 64 | 66 | 2,241,000 | 660 |
| 2001-08-22 | 64 | 67 | 64 | 67 | 2,297,000 | 670 |
| 2001-08-21 | 66 | 67 | 64 | 67 | 4,204,000 | 670 |
| 2001-08-20 | 69 | 70 | 67 | 68 | 2,082,000 | 680 |
| 2001-08-17 | 71 | 72 | 68 | 69 | 2,517,000 | 690 |
| 2001-08-16 | 72 | 72 | 70 | 71 | 1,983,000 | 710 |
| 2001-08-15 | 71 | 74 | 71 | 72 | 1,535,000 | 720 |
| 2001-08-14 | 71 | 72 | 70 | 71 | 1,361,000 | 710 |
| 2001-08-13 | 72 | 73 | 70 | 72 | 1,715,000 | 720 |
| 2001-08-10 | 72 | 74 | 72 | 72 | 1,894,000 | 720 |
| 2001-08-09 | 73 | 74 | 72 | 72 | 1,933,000 | 720 |
| 2001-08-08 | 77 | 77 | 74 | 74 | 2,517,000 | 740 |
| 2001-08-07 | 77 | 78 | 76 | 76 | 3,062,000 | 760 |
| 2001-08-06 | 81 | 83 | 77 | 79 | 6,483,000 | 790 |
| 2001-08-03 | 72 | 79 | 71 | 78 | 6,066,000 | 780 |
| 2001-08-02 | 71 | 72 | 69 | 72 | 3,583,000 | 720 |
| 2001-08-01 | 69 | 72 | 68 | 70 | 3,226,000 | 700 |
| 2001-07-31 | 68 | 69 | 63 | 68 | 6,170,000 | 680 |
| 2001-07-30 | 75 | 76 | 67 | 69 | 6,911,000 | 690 |
| 2001-07-27 | 76 | 78 | 75 | 77 | 2,702,000 | 770 |
| 2001-07-26 | 78 | 80 | 76 | 76 | 3,807,000 | 760 |
| 2001-07-25 | 75 | 82 | 75 | 77 | 4,676,000 | 770 |
| 2001-07-24 | 70 | 80 | 70 | 77 | 9,180,000 | 770 |
| 2001-07-23 | 86 | 88 | 76 | 77 | 7,300,000 | 770 |
| 2001-07-19 | 95 | 95 | 91 | 91 | 4,229,000 | 910 |
| 2001-07-18 | 97 | 98 | 95 | 95 | 2,446,000 | 950 |
| 2001-07-17 | 104 | 104 | 98 | 100 | 2,325,000 | 1,000 |
| 2001-07-16 | 98 | 106 | 95 | 105 | 4,347,000 | 1,050 |
| 2001-07-13 | 99 | 101 | 98 | 100 | 1,704,000 | 1,000 |
| 2001-07-12 | 100 | 101 | 99 | 99 | 1,965,000 | 990 |
| 2001-07-11 | 101 | 102 | 100 | 102 | 2,032,000 | 1,020 |
| 2001-07-10 | 103 | 105 | 102 | 102 | 2,305,000 | 1,020 |
| 2001-07-09 | 104 | 105 | 103 | 105 | 2,680,000 | 1,050 |
| 2001-07-06 | 106 | 107 | 104 | 107 | 2,837,000 | 1,070 |
| 2001-07-05 | 103 | 107 | 102 | 107 | 3,442,000 | 1,070 |
| 2001-07-04 | 103 | 104 | 101 | 103 | 2,679,000 | 1,030 |
| 2001-07-03 | 105 | 106 | 103 | 105 | 2,185,000 | 1,050 |
| 2001-07-02 | 106 | 107 | 105 | 107 | 1,467,000 | 1,070 |
| 2001-06-29 | 107 | 108 | 106 | 107 | 1,494,000 | 1,070 |
| 2001-06-28 | 105 | 108 | 105 | 107 | 1,718,000 | 1,070 |
| 2001-06-27 | 106 | 107 | 105 | 107 | 1,454,000 | 1,070 |
| 2001-06-26 | 106 | 108 | 106 | 108 | 1,486,000 | 1,080 |
| 2001-06-25 | 109 | 110 | 106 | 108 | 2,020,000 | 1,080 |
| 2001-06-22 | 108 | 110 | 107 | 109 | 3,498,000 | 1,090 |
| 2001-06-21 | 101 | 106 | 101 | 105 | 3,918,000 | 1,050 |
| 2001-06-20 | 101 | 102 | 95 | 100 | 5,421,000 | 1,000 |
| 2001-06-19 | 100 | 103 | 100 | 101 | 3,487,000 | 1,010 |
| 2001-06-18 | 105 | 105 | 101 | 101 | 2,980,000 | 1,010 |
| 2001-06-15 | 105 | 107 | 105 | 106 | 3,823,000 | 1,060 |
| 2001-06-14 | 107 | 108 | 100 | 107 | 6,348,000 | 1,070 |
| 2001-06-13 | 108 | 110 | 106 | 107 | 3,325,000 | 1,070 |
| 2001-06-12 | 111 | 111 | 107 | 110 | 4,698,000 | 1,100 |
| 2001-06-11 | 114 | 114 | 110 | 112 | 3,269,000 | 1,120 |
| 2001-06-08 | 114 | 116 | 112 | 114 | 2,713,000 | 1,140 |
| 2001-06-07 | 115 | 117 | 114 | 114 | 4,647,000 | 1,140 |
| 2001-06-06 | 113 | 115 | 112 | 115 | 2,644,000 | 1,150 |
| 2001-06-05 | 114 | 115 | 111 | 113 | 3,403,000 | 1,130 |
| 2001-06-04 | 115 | 116 | 113 | 114 | 3,339,000 | 1,140 |
| 2001-06-01 | 118 | 119 | 115 | 117 | 2,160,000 | 1,170 |
| 2001-05-31 | 121 | 121 | 117 | 119 | 2,946,000 | 1,190 |
| 2001-05-30 | 118 | 122 | 118 | 121 | 2,603,000 | 1,210 |
| 2001-05-29 | 122 | 124 | 116 | 118 | 5,571,000 | 1,180 |
| 2001-05-28 | 130 | 132 | 121 | 123 | 6,784,000 | 1,230 |
| 2001-05-25 | 125 | 134 | 124 | 132 | 9,581,000 | 1,320 |
| 2001-05-24 | 126 | 127 | 124 | 124 | 2,821,000 | 1,240 |
| 2001-05-23 | 126 | 127 | 125 | 125 | 2,074,000 | 1,250 |
| 2001-05-22 | 128 | 129 | 125 | 125 | 2,201,000 | 1,250 |
| 2001-05-21 | 129 | 131 | 124 | 125 | 5,103,000 | 1,250 |
| 2001-05-18 | 132 | 132 | 126 | 127 | 3,885,000 | 1,270 |
| 2001-05-17 | 132 | 134 | 129 | 131 | 4,411,000 | 1,310 |
| 2001-05-16 | 136 | 136 | 129 | 129 | 13,068,000 | 1,290 |
| 2001-05-15 | 132 | 135 | 129 | 135 | 16,838,000 | 1,350 |
| 2001-05-14 | 125 | 127 | 124 | 125 | 6,262,000 | 1,250 |
| 2001-05-11 | 124 | 127 | 124 | 125 | 4,424,000 | 1,250 |
| 2001-05-10 | 123 | 127 | 123 | 123 | 4,419,000 | 1,230 |
| 2001-05-09 | 121 | 124 | 121 | 123 | 4,240,000 | 1,230 |
| 2001-05-08 | 121 | 124 | 120 | 121 | 7,146,000 | 1,210 |
| 2001-05-07 | 126 | 127 | 122 | 122 | 6,798,000 | 1,220 |
| 2001-05-02 | 129 | 130 | 125 | 128 | 8,221,000 | 1,280 |
| 2001-05-01 | 135 | 137 | 127 | 130 | 17,625,000 | 1,300 |
| 2001-04-27 | 118 | 129 | 118 | 128 | 25,256,000 | 1,280 |
| 2001-04-26 | 115 | 119 | 115 | 116 | 7,245,000 | 1,160 |
| 2001-04-25 | 115 | 117 | 115 | 116 | 4,209,000 | 1,160 |
| 2001-04-24 | 118 | 119 | 114 | 115 | 6,070,000 | 1,150 |
| 2001-04-23 | 116 | 118 | 115 | 117 | 3,543,000 | 1,170 |
| 2001-04-20 | 114 | 118 | 113 | 114 | 5,863,000 | 1,140 |
| 2001-04-19 | 114 | 116 | 113 | 113 | 3,219,000 | 1,130 |
| 2001-04-18 | 115 | 115 | 113 | 114 | 4,595,000 | 1,140 |
| 2001-04-17 | 113 | 120 | 113 | 113 | 6,739,000 | 1,130 |
| 2001-04-16 | 113 | 114 | 112 | 113 | 3,481,000 | 1,130 |
| 2001-04-13 | 112 | 115 | 112 | 113 | 2,846,000 | 1,130 |
| 2001-04-12 | 113 | 114 | 112 | 113 | 2,817,000 | 1,130 |
| 2001-04-11 | 116 | 118 | 112 | 113 | 3,849,000 | 1,130 |
| 2001-04-10 | 117 | 120 | 115 | 117 | 3,448,000 | 1,170 |
| 2001-04-09 | 118 | 120 | 117 | 119 | 3,131,000 | 1,190 |
| 2001-04-06 | 124 | 126 | 120 | 122 | 3,885,000 | 1,220 |
| 2001-04-05 | 117 | 123 | 117 | 121 | 4,002,000 | 1,210 |
| 2001-04-04 | 116 | 121 | 116 | 119 | 2,265,000 | 1,190 |
| 2001-04-03 | 122 | 124 | 117 | 119 | 3,331,000 | 1,190 |
| 2001-04-02 | 131 | 133 | 122 | 123 | 3,573,000 | 1,230 |
| 2001-03-30 | 123 | 130 | 123 | 130 | 5,746,000 | 1,300 |
| 2001-03-29 | 126 | 128 | 121 | 123 | 3,739,000 | 1,230 |
| 2001-03-28 | 113 | 128 | 112 | 128 | 7,582,000 | 1,280 |
| 2001-03-27 | 113 | 114 | 109 | 112 | 3,396,000 | 1,120 |
| 2001-03-26 | 116 | 118 | 112 | 113 | 3,834,000 | 1,130 |
| 2001-03-23 | 120 | 123 | 115 | 115 | 5,270,000 | 1,150 |
| 2001-03-22 | 108 | 119 | 107 | 118 | 5,101,000 | 1,180 |
| 2001-03-21 | 108 | 109 | 106 | 108 | 2,807,000 | 1,080 |
| 2001-03-19 | 107 | 112 | 106 | 109 | 2,933,000 | 1,090 |
| 2001-03-16 | 110 | 111 | 108 | 109 | 2,459,000 | 1,090 |
| 2001-03-15 | 105 | 112 | 105 | 110 | 3,254,000 | 1,100 |
| 2001-03-14 | 117 | 118 | 110 | 113 | 2,189,000 | 1,130 |
| 2001-03-13 | 115 | 116 | 106 | 116 | 3,608,000 | 1,160 |
| 2001-03-12 | 121 | 122 | 116 | 119 | 2,905,000 | 1,190 |
| 2001-03-09 | 124 | 126 | 121 | 123 | 2,267,000 | 1,230 |
| 2001-03-08 | 131 | 131 | 124 | 126 | 2,996,000 | 1,260 |
| 2001-03-07 | 123 | 130 | 123 | 128 | 5,165,000 | 1,280 |
| 2001-03-06 | 122 | 124 | 121 | 121 | 2,217,000 | 1,210 |
| 2001-03-05 | 123 | 126 | 121 | 121 | 3,188,000 | 1,210 |
| 2001-03-02 | 123 | 125 | 121 | 123 | 3,289,000 | 1,230 |
| 2001-03-01 | 125 | 127 | 121 | 123 | 3,778,000 | 1,230 |
| 2001-02-28 | 129 | 129 | 125 | 125 | 4,414,000 | 1,250 |
| 2001-02-27 | 131 | 131 | 129 | 129 | 2,324,000 | 1,290 |
| 2001-02-26 | 133 | 134 | 129 | 132 | 2,949,000 | 1,320 |
| 2001-02-23 | 132 | 134 | 130 | 131 | 3,199,000 | 1,310 |
| 2001-02-22 | 135 | 136 | 129 | 135 | 3,973,000 | 1,350 |
| 2001-02-21 | 137 | 139 | 136 | 137 | 1,628,000 | 1,370 |
| 2001-02-20 | 138 | 142 | 138 | 140 | 1,899,000 | 1,400 |
| 2001-02-19 | 136 | 139 | 136 | 137 | 1,535,000 | 1,370 |
| 2001-02-16 | 143 | 144 | 138 | 139 | 3,242,000 | 1,390 |
| 2001-02-15 | 154 | 154 | 143 | 145 | 2,556,000 | 1,450 |
| 2001-02-14 | 139 | 154 | 139 | 149 | 5,251,000 | 1,490 |
| 2001-02-13 | 142 | 144 | 138 | 140 | 1,553,000 | 1,400 |
| 2001-02-09 | 137 | 140 | 136 | 139 | 1,807,000 | 1,390 |
| 2001-02-08 | 138 | 141 | 135 | 139 | 2,963,000 | 1,390 |
| 2001-02-07 | 144 | 145 | 136 | 140 | 3,139,000 | 1,400 |
| 2001-02-06 | 144 | 148 | 144 | 146 | 2,097,000 | 1,460 |
| 2001-02-05 | 149 | 150 | 143 | 143 | 3,046,000 | 1,430 |
| 2001-02-02 | 149 | 158 | 149 | 153 | 3,664,000 | 1,530 |
| 2001-02-01 | 165 | 165 | 150 | 152 | 8,680,000 | 1,520 |
| 2001-01-31 | 158 | 167 | 157 | 167 | 9,139,000 | 1,670 |
| 2001-01-30 | 154 | 159 | 154 | 156 | 4,417,000 | 1,560 |
| 2001-01-29 | 148 | 155 | 148 | 152 | 2,832,000 | 1,520 |
| 2001-01-26 | 152 | 154 | 147 | 151 | 3,980,000 | 1,510 |
| 2001-01-25 | 143 | 153 | 140 | 153 | 5,122,000 | 1,530 |
| 2001-01-24 | 148 | 149 | 144 | 145 | 4,089,000 | 1,450 |
| 2001-01-23 | 153 | 153 | 147 | 147 | 3,725,000 | 1,470 |
| 2001-01-22 | 157 | 162 | 150 | 153 | 7,111,000 | 1,530 |
| 2001-01-19 | 155 | 157 | 152 | 156 | 5,732,000 | 1,560 |
| 2001-01-18 | 149 | 156 | 148 | 151 | 6,599,000 | 1,510 |
| 2001-01-17 | 141 | 151 | 138 | 148 | 7,337,000 | 1,480 |
| 2001-01-16 | 145 | 147 | 136 | 141 | 6,064,000 | 1,410 |
| 2001-01-15 | 131 | 145 | 130 | 145 | 6,421,000 | 1,450 |
| 2001-01-12 | 127 | 130 | 126 | 128 | 3,795,000 | 1,280 |
| 2001-01-11 | 121 | 130 | 121 | 125 | 5,056,000 | 1,250 |
| 2001-01-10 | 120 | 123 | 119 | 121 | 3,465,000 | 1,210 |
| 2001-01-09 | 128 | 129 | 121 | 124 | 3,139,000 | 1,240 |
| 2001-01-05 | 131 | 134 | 128 | 130 | 2,542,000 | 1,300 |
| 2001-01-04 | 140 | 140 | 127 | 136 | 2,967,000 | 1,360 |
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
