1491 中外鉱業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 8 | 9 | 8 | 9 | 4,841,000 | 90 |
| 2002-12-27 | 9 | 9 | 8 | 9 | 7,298,000 | 90 |
| 2002-12-26 | 8 | 9 | 8 | 9 | 7,044,000 | 90 |
| 2002-12-25 | 9 | 9 | 8 | 9 | 2,623,000 | 90 |
| 2002-12-24 | 9 | 10 | 8 | 9 | 7,921,000 | 90 |
| 2002-12-20 | 9 | 10 | 9 | 10 | 7,541,000 | 100 |
| 2002-12-19 | 9 | 10 | 9 | 10 | 1,115,000 | 100 |
| 2002-12-18 | 10 | 10 | 9 | 10 | 5,701,000 | 100 |
| 2002-12-17 | 10 | 11 | 10 | 10 | 2,446,000 | 100 |
| 2002-12-16 | 10 | 11 | 10 | 10 | 3,093,000 | 100 |
| 2002-12-13 | 11 | 11 | 10 | 10 | 670,000 | 100 |
| 2002-12-12 | 11 | 11 | 10 | 11 | 719,000 | 110 |
| 2002-12-11 | 11 | 12 | 10 | 12 | 1,685,000 | 120 |
| 2002-12-10 | 11 | 11 | 10 | 11 | 1,929,000 | 110 |
| 2002-12-09 | 11 | 11 | 10 | 11 | 2,350,000 | 110 |
| 2002-12-06 | 10 | 11 | 10 | 11 | 1,810,000 | 110 |
| 2002-12-05 | 11 | 11 | 10 | 10 | 1,033,000 | 100 |
| 2002-12-04 | 11 | 12 | 11 | 11 | 2,999,000 | 110 |
| 2002-12-03 | 11 | 12 | 11 | 11 | 779,000 | 110 |
| 2002-12-02 | 12 | 12 | 11 | 11 | 1,022,000 | 110 |
| 2002-11-29 | 12 | 12 | 11 | 11 | 1,161,000 | 110 |
| 2002-11-28 | 11 | 12 | 11 | 11 | 1,370,000 | 110 |
| 2002-11-27 | 11 | 12 | 11 | 12 | 1,535,000 | 120 |
| 2002-11-26 | 12 | 12 | 11 | 11 | 1,361,000 | 110 |
| 2002-11-25 | 12 | 12 | 11 | 12 | 2,263,000 | 120 |
| 2002-11-22 | 11 | 12 | 11 | 12 | 1,000,000 | 120 |
| 2002-11-21 | 11 | 12 | 11 | 11 | 780,000 | 110 |
| 2002-11-20 | 11 | 12 | 10 | 11 | 2,103,000 | 110 |
| 2002-11-19 | 11 | 12 | 10 | 11 | 4,596,000 | 110 |
| 2002-11-18 | 12 | 12 | 11 | 11 | 1,658,000 | 110 |
| 2002-11-15 | 12 | 12 | 11 | 12 | 1,526,000 | 120 |
| 2002-11-14 | 12 | 13 | 11 | 12 | 1,613,000 | 120 |
| 2002-11-13 | 12 | 13 | 11 | 12 | 1,362,000 | 120 |
| 2002-11-12 | 12 | 13 | 11 | 12 | 3,144,000 | 120 |
| 2002-11-11 | 12 | 13 | 12 | 12 | 2,033,000 | 120 |
| 2002-11-08 | 12 | 13 | 12 | 12 | 1,156,000 | 120 |
| 2002-11-07 | 13 | 13 | 12 | 12 | 2,562,000 | 120 |
| 2002-11-06 | 13 | 13 | 12 | 12 | 5,661,000 | 120 |
| 2002-11-05 | 12 | 13 | 12 | 12 | 3,525,000 | 120 |
| 2002-11-01 | 12 | 13 | 11 | 12 | 2,655,000 | 120 |
| 2002-10-31 | 12 | 12 | 11 | 11 | 2,655,000 | 110 |
| 2002-10-30 | 12 | 12 | 11 | 11 | 1,674,000 | 110 |
| 2002-10-29 | 12 | 13 | 12 | 12 | 601,000 | 120 |
| 2002-10-28 | 12 | 13 | 12 | 12 | 1,372,000 | 120 |
| 2002-10-25 | 12 | 13 | 12 | 12 | 3,511,000 | 120 |
| 2002-10-24 | 12 | 13 | 11 | 11 | 3,514,000 | 110 |
| 2002-10-23 | 12 | 13 | 11 | 11 | 8,630,000 | 110 |
| 2002-10-22 | 13 | 14 | 12 | 12 | 6,754,000 | 120 |
| 2002-10-21 | 13 | 14 | 12 | 13 | 8,906,000 | 130 |
| 2002-10-18 | 13 | 13 | 12 | 13 | 1,987,000 | 130 |
| 2002-10-17 | 12 | 13 | 11 | 12 | 4,432,000 | 120 |
| 2002-10-16 | 12 | 13 | 11 | 11 | 7,847,000 | 110 |
| 2002-10-15 | 10 | 12 | 10 | 11 | 4,701,000 | 110 |
| 2002-10-11 | 10 | 10 | 9 | 9 | 4,653,000 | 90 |
| 2002-10-10 | 10 | 11 | 9 | 9 | 10,353,000 | 90 |
| 2002-10-09 | 11 | 11 | 10 | 10 | 2,787,000 | 100 |
| 2002-10-08 | 11 | 11 | 10 | 10 | 7,225,000 | 100 |
| 2002-10-07 | 12 | 13 | 11 | 11 | 8,091,000 | 110 |
| 2002-10-04 | 13 | 13 | 12 | 12 | 6,787,000 | 120 |
| 2002-10-03 | 13 | 13 | 12 | 12 | 4,825,000 | 120 |
| 2002-10-02 | 13 | 14 | 12 | 12 | 7,655,000 | 120 |
| 2002-10-01 | 13 | 13 | 12 | 12 | 4,220,000 | 120 |
| 2002-09-30 | 13 | 14 | 13 | 13 | 9,357,000 | 130 |
| 2002-09-27 | 13 | 13 | 12 | 12 | 1,690,000 | 120 |
| 2002-09-26 | 12 | 13 | 12 | 12 | 2,490,000 | 120 |
| 2002-09-25 | 12 | 13 | 12 | 12 | 2,827,000 | 120 |
| 2002-09-24 | 13 | 13 | 12 | 12 | 3,900,000 | 120 |
| 2002-09-20 | 13 | 13 | 12 | 12 | 3,595,000 | 120 |
| 2002-09-19 | 12 | 13 | 11 | 12 | 5,506,000 | 120 |
| 2002-09-18 | 12 | 12 | 11 | 11 | 3,854,000 | 110 |
| 2002-09-17 | 12 | 13 | 11 | 11 | 5,755,000 | 110 |
| 2002-09-13 | 12 | 13 | 11 | 11 | 10,460,000 | 110 |
| 2002-09-12 | 13 | 13 | 12 | 12 | 6,204,000 | 120 |
| 2002-09-11 | 13 | 14 | 12 | 12 | 14,758,000 | 120 |
| 2002-09-10 | 11 | 14 | 11 | 12 | 33,044,000 | 120 |
| 2002-09-09 | 10 | 11 | 10 | 11 | 2,041,000 | 110 |
| 2002-09-06 | 10 | 11 | 9 | 10 | 11,605,000 | 100 |
| 2002-09-05 | 9 | 11 | 9 | 10 | 14,526,000 | 100 |
| 2002-09-04 | 10 | 10 | 9 | 9 | 10,162,000 | 90 |
| 2002-09-03 | 8 | 11 | 8 | 9 | 41,250,000 | 90 |
| 2002-09-02 | 11 | 12 | 9 | 9 | 32,860,000 | 90 |
| 2002-08-30 | 14 | 14 | 12 | 12 | 19,477,000 | 120 |
| 2002-08-29 | 15 | 16 | 13 | 14 | 16,932,000 | 140 |
| 2002-08-28 | 16 | 16 | 15 | 15 | 831,000 | 150 |
| 2002-08-27 | 16 | 16 | 15 | 15 | 1,742,000 | 150 |
| 2002-08-26 | 16 | 16 | 15 | 16 | 1,691,000 | 160 |
| 2002-08-23 | 15 | 16 | 14 | 15 | 4,423,000 | 150 |
| 2002-08-22 | 15 | 15 | 14 | 14 | 1,639,000 | 140 |
| 2002-08-21 | 14 | 15 | 14 | 15 | 3,732,000 | 150 |
| 2002-08-20 | 15 | 15 | 14 | 14 | 3,195,000 | 140 |
| 2002-08-19 | 15 | 16 | 14 | 15 | 5,109,000 | 150 |
| 2002-08-16 | 15 | 16 | 15 | 15 | 3,968,000 | 150 |
| 2002-08-15 | 15 | 16 | 15 | 16 | 3,297,000 | 160 |
| 2002-08-14 | 17 | 17 | 15 | 16 | 7,693,000 | 160 |
| 2002-08-13 | 17 | 18 | 17 | 17 | 6,604,000 | 170 |
| 2002-08-12 | 15 | 17 | 14 | 17 | 9,390,000 | 170 |
| 2002-08-09 | 15 | 16 | 13 | 15 | 20,203,000 | 150 |
| 2002-08-08 | 17 | 17 | 15 | 16 | 6,861,000 | 160 |
| 2002-08-07 | 17 | 18 | 16 | 17 | 3,857,000 | 170 |
| 2002-08-06 | 17 | 18 | 17 | 17 | 6,171,000 | 170 |
| 2002-08-05 | 18 | 18 | 17 | 18 | 2,687,000 | 180 |
| 2002-08-02 | 18 | 19 | 17 | 18 | 3,432,000 | 180 |
| 2002-08-01 | 18 | 19 | 18 | 19 | 2,148,000 | 190 |
| 2002-07-31 | 19 | 19 | 18 | 19 | 2,882,000 | 190 |
| 2002-07-30 | 18 | 20 | 17 | 20 | 8,549,000 | 200 |
| 2002-07-29 | 18 | 19 | 17 | 17 | 5,854,000 | 170 |
| 2002-07-26 | 19 | 20 | 18 | 18 | 6,490,000 | 180 |
| 2002-07-25 | 20 | 20 | 19 | 19 | 3,617,000 | 190 |
| 2002-07-24 | 21 | 21 | 18 | 19 | 9,791,000 | 190 |
| 2002-07-23 | 21 | 22 | 21 | 21 | 2,009,000 | 210 |
| 2002-07-22 | 21 | 22 | 21 | 22 | 1,391,000 | 220 |
| 2002-07-19 | 22 | 22 | 21 | 22 | 1,624,000 | 220 |
| 2002-07-18 | 22 | 23 | 21 | 23 | 2,454,000 | 230 |
| 2002-07-17 | 22 | 23 | 21 | 23 | 3,295,000 | 230 |
| 2002-07-16 | 22 | 23 | 21 | 23 | 3,100,000 | 230 |
| 2002-07-15 | 22 | 23 | 21 | 22 | 6,510,000 | 220 |
| 2002-07-12 | 22 | 23 | 22 | 22 | 7,938,000 | 220 |
| 2002-07-11 | 23 | 23 | 22 | 23 | 5,276,000 | 230 |
| 2002-07-10 | 23 | 24 | 23 | 23 | 4,227,000 | 230 |
| 2002-07-09 | 23 | 24 | 23 | 24 | 3,731,000 | 240 |
| 2002-07-08 | 24 | 24 | 23 | 24 | 1,938,000 | 240 |
| 2002-07-05 | 24 | 24 | 23 | 23 | 2,636,000 | 230 |
| 2002-07-04 | 24 | 25 | 23 | 24 | 3,201,000 | 240 |
| 2002-07-03 | 24 | 25 | 23 | 25 | 3,008,000 | 250 |
| 2002-07-02 | 24 | 25 | 23 | 23 | 3,881,000 | 230 |
| 2002-07-01 | 24 | 26 | 23 | 25 | 10,012,000 | 250 |
| 2002-06-28 | 23 | 24 | 22 | 24 | 4,247,000 | 240 |
| 2002-06-27 | 23 | 24 | 23 | 23 | 3,508,000 | 230 |
| 2002-06-26 | 23 | 24 | 22 | 24 | 3,782,000 | 240 |
| 2002-06-25 | 23 | 24 | 23 | 23 | 3,610,000 | 230 |
| 2002-06-24 | 23 | 24 | 22 | 24 | 7,353,000 | 240 |
| 2002-06-21 | 25 | 25 | 23 | 24 | 4,159,000 | 240 |
| 2002-06-20 | 24 | 25 | 23 | 25 | 5,339,000 | 250 |
| 2002-06-19 | 24 | 25 | 24 | 24 | 5,262,000 | 240 |
| 2002-06-18 | 24 | 25 | 24 | 25 | 3,282,000 | 250 |
| 2002-06-17 | 25 | 25 | 24 | 25 | 2,166,000 | 250 |
| 2002-06-14 | 25 | 26 | 24 | 25 | 3,477,000 | 250 |
| 2002-06-13 | 25 | 26 | 25 | 26 | 4,017,000 | 260 |
| 2002-06-12 | 25 | 26 | 25 | 26 | 5,012,000 | 260 |
| 2002-06-11 | 26 | 26 | 25 | 26 | 3,308,000 | 260 |
| 2002-06-10 | 26 | 27 | 25 | 26 | 3,094,000 | 260 |
| 2002-06-07 | 26 | 27 | 25 | 27 | 4,472,000 | 270 |
| 2002-06-06 | 26 | 27 | 25 | 27 | 5,264,000 | 270 |
| 2002-06-05 | 27 | 28 | 26 | 27 | 4,403,000 | 270 |
| 2002-06-04 | 27 | 28 | 26 | 27 | 4,512,000 | 270 |
| 2002-06-03 | 27 | 28 | 27 | 28 | 5,073,000 | 280 |
| 2002-05-31 | 28 | 28 | 27 | 28 | 1,700,000 | 280 |
| 2002-05-30 | 28 | 28 | 27 | 28 | 2,072,000 | 280 |
| 2002-05-29 | 28 | 29 | 27 | 29 | 5,133,000 | 290 |
| 2002-05-28 | 29 | 29 | 27 | 29 | 6,120,000 | 290 |
| 2002-05-27 | 31 | 32 | 28 | 29 | 19,253,000 | 290 |
| 2002-05-24 | 28 | 31 | 27 | 31 | 23,300,000 | 310 |
| 2002-05-23 | 27 | 28 | 26 | 28 | 3,587,000 | 280 |
| 2002-05-22 | 27 | 28 | 26 | 27 | 3,473,000 | 270 |
| 2002-05-21 | 27 | 28 | 26 | 28 | 3,072,000 | 280 |
| 2002-05-20 | 27 | 28 | 26 | 27 | 2,908,000 | 270 |
| 2002-05-17 | 27 | 28 | 26 | 27 | 3,731,000 | 270 |
| 2002-05-16 | 27 | 28 | 26 | 28 | 3,249,000 | 280 |
| 2002-05-15 | 27 | 28 | 26 | 27 | 4,377,000 | 270 |
| 2002-05-14 | 28 | 29 | 27 | 28 | 6,326,000 | 280 |
| 2002-05-13 | 30 | 30 | 28 | 28 | 9,586,000 | 280 |
| 2002-05-10 | 26 | 30 | 26 | 30 | 17,810,000 | 300 |
| 2002-05-09 | 26 | 27 | 25 | 27 | 4,952,000 | 270 |
| 2002-05-08 | 26 | 27 | 25 | 27 | 4,840,000 | 270 |
| 2002-05-07 | 28 | 29 | 26 | 27 | 7,161,000 | 270 |
| 2002-05-02 | 25 | 28 | 24 | 28 | 10,774,000 | 280 |
| 2002-05-01 | 25 | 25 | 24 | 24 | 6,049,000 | 240 |
| 2002-04-30 | 26 | 26 | 24 | 25 | 6,959,000 | 250 |
| 2002-04-26 | 26 | 27 | 25 | 26 | 4,591,000 | 260 |
| 2002-04-25 | 27 | 28 | 26 | 27 | 3,238,000 | 270 |
| 2002-04-24 | 27 | 28 | 26 | 28 | 7,837,000 | 280 |
| 2002-04-23 | 28 | 29 | 27 | 27 | 5,535,000 | 270 |
| 2002-04-22 | 30 | 31 | 28 | 29 | 5,038,000 | 290 |
| 2002-04-19 | 30 | 31 | 29 | 30 | 3,194,000 | 300 |
| 2002-04-18 | 28 | 31 | 28 | 30 | 9,528,000 | 300 |
| 2002-04-17 | 31 | 32 | 27 | 28 | 10,331,000 | 280 |
| 2002-04-16 | 32 | 33 | 31 | 32 | 3,980,000 | 320 |
| 2002-04-15 | 34 | 35 | 32 | 33 | 3,626,000 | 330 |
| 2002-04-12 | 35 | 36 | 33 | 35 | 3,804,000 | 350 |
| 2002-04-11 | 37 | 37 | 35 | 35 | 1,759,000 | 350 |
| 2002-04-10 | 36 | 37 | 35 | 37 | 1,578,000 | 370 |
| 2002-04-09 | 36 | 37 | 35 | 37 | 1,657,000 | 370 |
| 2002-04-08 | 37 | 37 | 35 | 37 | 2,677,000 | 370 |
| 2002-04-05 | 36 | 38 | 36 | 37 | 1,923,000 | 370 |
| 2002-04-04 | 38 | 39 | 36 | 36 | 3,065,000 | 360 |
| 2002-04-03 | 34 | 38 | 34 | 38 | 5,580,000 | 380 |
| 2002-04-02 | 36 | 37 | 32 | 33 | 8,324,000 | 330 |
| 2002-04-01 | 40 | 40 | 36 | 36 | 4,435,000 | 360 |
| 2002-03-29 | 39 | 41 | 38 | 41 | 9,405,000 | 410 |
| 2002-03-28 | 40 | 42 | 39 | 41 | 6,477,000 | 410 |
| 2002-03-27 | 40 | 42 | 39 | 42 | 6,070,000 | 420 |
| 2002-03-26 | 43 | 43 | 35 | 43 | 13,652,000 | 430 |
| 2002-03-25 | 44 | 45 | 42 | 44 | 9,948,000 | 440 |
| 2002-03-22 | 41 | 44 | 40 | 42 | 23,069,000 | 420 |
| 2002-03-20 | 38 | 40 | 37 | 40 | 17,964,000 | 400 |
| 2002-03-19 | 35 | 39 | 35 | 36 | 27,425,000 | 360 |
| 2002-03-18 | 32 | 35 | 32 | 34 | 8,853,000 | 340 |
| 2002-03-15 | 31 | 33 | 31 | 31 | 5,400,000 | 310 |
| 2002-03-14 | 31 | 33 | 28 | 30 | 12,527,000 | 300 |
| 2002-03-13 | 37 | 40 | 32 | 32 | 27,215,000 | 320 |
| 2002-03-12 | 34 | 36 | 32 | 35 | 14,786,000 | 350 |
| 2002-03-11 | 30 | 32 | 30 | 31 | 11,557,000 | 310 |
| 2002-03-08 | 28 | 31 | 27 | 29 | 16,133,000 | 290 |
| 2002-03-07 | 24 | 28 | 24 | 27 | 17,904,000 | 270 |
| 2002-03-06 | 24 | 24 | 23 | 24 | 2,860,000 | 240 |
| 2002-03-05 | 23 | 24 | 22 | 23 | 4,350,000 | 230 |
| 2002-03-04 | 23 | 23 | 22 | 22 | 5,200,000 | 220 |
| 2002-03-01 | 23 | 23 | 22 | 23 | 4,185,000 | 230 |
| 2002-02-28 | 23 | 23 | 22 | 22 | 4,186,000 | 220 |
| 2002-02-27 | 23 | 23 | 22 | 22 | 3,141,000 | 220 |
| 2002-02-26 | 24 | 24 | 22 | 22 | 3,676,000 | 220 |
| 2002-02-25 | 24 | 24 | 23 | 24 | 2,089,000 | 240 |
| 2002-02-22 | 23 | 24 | 22 | 23 | 5,046,000 | 230 |
| 2002-02-21 | 23 | 23 | 22 | 22 | 2,449,000 | 220 |
| 2002-02-20 | 22 | 23 | 22 | 22 | 1,786,000 | 220 |
| 2002-02-19 | 24 | 24 | 22 | 22 | 5,410,000 | 220 |
| 2002-02-18 | 24 | 25 | 24 | 24 | 1,864,000 | 240 |
| 2002-02-15 | 24 | 25 | 24 | 24 | 1,223,000 | 240 |
| 2002-02-14 | 25 | 25 | 24 | 24 | 4,033,000 | 240 |
| 2002-02-13 | 24 | 25 | 24 | 24 | 2,363,000 | 240 |
| 2002-02-12 | 25 | 25 | 24 | 24 | 3,145,000 | 240 |
| 2002-02-08 | 25 | 26 | 24 | 24 | 2,403,000 | 240 |
| 2002-02-07 | 24 | 26 | 23 | 24 | 5,119,000 | 240 |
| 2002-02-06 | 23 | 24 | 23 | 23 | 1,706,000 | 230 |
| 2002-02-05 | 24 | 24 | 23 | 23 | 3,052,000 | 230 |
| 2002-02-04 | 28 | 28 | 24 | 24 | 9,195,000 | 240 |
| 2002-02-01 | 23 | 26 | 22 | 25 | 14,092,000 | 250 |
| 2002-01-31 | 23 | 23 | 22 | 22 | 2,964,000 | 220 |
| 2002-01-30 | 23 | 24 | 22 | 22 | 3,662,000 | 220 |
| 2002-01-29 | 23 | 24 | 23 | 23 | 2,777,000 | 230 |
| 2002-01-28 | 24 | 25 | 23 | 23 | 4,013,000 | 230 |
| 2002-01-25 | 25 | 25 | 24 | 24 | 2,116,000 | 240 |
| 2002-01-24 | 24 | 25 | 24 | 24 | 1,317,000 | 240 |
| 2002-01-23 | 25 | 26 | 24 | 24 | 2,463,000 | 240 |
| 2002-01-22 | 25 | 26 | 24 | 25 | 3,698,000 | 250 |
| 2002-01-21 | 24 | 25 | 24 | 24 | 2,349,000 | 240 |
| 2002-01-18 | 24 | 25 | 24 | 24 | 2,448,000 | 240 |
| 2002-01-17 | 25 | 26 | 24 | 24 | 2,386,000 | 240 |
| 2002-01-16 | 25 | 26 | 24 | 25 | 4,160,000 | 250 |
| 2002-01-15 | 24 | 26 | 22 | 24 | 12,572,000 | 240 |
| 2002-01-11 | 33 | 33 | 25 | 26 | 27,155,000 | 260 |
| 2002-01-10 | 32 | 34 | 31 | 32 | 6,316,000 | 320 |
| 2002-01-09 | 30 | 32 | 30 | 30 | 3,739,000 | 300 |
| 2002-01-08 | 31 | 32 | 30 | 30 | 3,176,000 | 300 |
| 2002-01-07 | 30 | 31 | 29 | 30 | 3,113,000 | 300 |
| 2002-01-04 | 32 | 33 | 29 | 29 | 3,386,000 | 290 |
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
