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
2002-12-3089894,841,00090
2002-12-2799897,298,00090
2002-12-2689897,044,00090
2002-12-2599892,623,00090
2002-12-24910897,921,00090
2002-12-209109107,541,000100
2002-12-199109101,115,000100
2002-12-1810109105,701,000100
2002-12-17101110102,446,000100
2002-12-16101110103,093,000100
2002-12-1311111010670,000100
2002-12-1211111011719,000110
2002-12-11111210121,685,000120
2002-12-10111110111,929,000110
2002-12-09111110112,350,000110
2002-12-06101110111,810,000110
2002-12-05111110101,033,000100
2002-12-04111211112,999,000110
2002-12-0311121111779,000110
2002-12-02121211111,022,000110
2002-11-29121211111,161,000110
2002-11-28111211111,370,000110
2002-11-27111211121,535,000120
2002-11-26121211111,361,000110
2002-11-25121211122,263,000120
2002-11-22111211121,000,000120
2002-11-2111121111780,000110
2002-11-20111210112,103,000110
2002-11-19111210114,596,000110
2002-11-18121211111,658,000110
2002-11-15121211121,526,000120
2002-11-14121311121,613,000120
2002-11-13121311121,362,000120
2002-11-12121311123,144,000120
2002-11-11121312122,033,000120
2002-11-08121312121,156,000120
2002-11-07131312122,562,000120
2002-11-06131312125,661,000120
2002-11-05121312123,525,000120
2002-11-01121311122,655,000120
2002-10-31121211112,655,000110
2002-10-30121211111,674,000110
2002-10-2912131212601,000120
2002-10-28121312121,372,000120
2002-10-25121312123,511,000120
2002-10-24121311113,514,000110
2002-10-23121311118,630,000110
2002-10-22131412126,754,000120
2002-10-21131412138,906,000130
2002-10-18131312131,987,000130
2002-10-17121311124,432,000120
2002-10-16121311117,847,000110
2002-10-15101210114,701,000110
2002-10-111010994,653,00090
2002-10-1010119910,353,00090
2002-10-09111110102,787,000100
2002-10-08111110107,225,000100
2002-10-07121311118,091,000110
2002-10-04131312126,787,000120
2002-10-03131312124,825,000120
2002-10-02131412127,655,000120
2002-10-01131312124,220,000120
2002-09-30131413139,357,000130
2002-09-27131312121,690,000120
2002-09-26121312122,490,000120
2002-09-25121312122,827,000120
2002-09-24131312123,900,000120
2002-09-20131312123,595,000120
2002-09-19121311125,506,000120
2002-09-18121211113,854,000110
2002-09-17121311115,755,000110
2002-09-131213111110,460,000110
2002-09-12131312126,204,000120
2002-09-111314121214,758,000120
2002-09-101114111233,044,000120
2002-09-09101110112,041,000110
2002-09-06101191011,605,000100
2002-09-0591191014,526,000100
2002-09-0410109910,162,00090
2002-09-038118941,250,00090
2002-09-0211129932,860,00090
2002-08-301414121219,477,000120
2002-08-291516131416,932,000140
2002-08-2816161515831,000150
2002-08-27161615151,742,000150
2002-08-26161615161,691,000160
2002-08-23151614154,423,000150
2002-08-22151514141,639,000140
2002-08-21141514153,732,000150
2002-08-20151514143,195,000140
2002-08-19151614155,109,000150
2002-08-16151615153,968,000150
2002-08-15151615163,297,000160
2002-08-14171715167,693,000160
2002-08-13171817176,604,000170
2002-08-12151714179,390,000170
2002-08-091516131520,203,000150
2002-08-08171715166,861,000160
2002-08-07171816173,857,000170
2002-08-06171817176,171,000170
2002-08-05181817182,687,000180
2002-08-02181917183,432,000180
2002-08-01181918192,148,000190
2002-07-31191918192,882,000190
2002-07-30182017208,549,000200
2002-07-29181917175,854,000170
2002-07-26192018186,490,000180
2002-07-25202019193,617,000190
2002-07-24212118199,791,000190
2002-07-23212221212,009,000210
2002-07-22212221221,391,000220
2002-07-19222221221,624,000220
2002-07-18222321232,454,000230
2002-07-17222321233,295,000230
2002-07-16222321233,100,000230
2002-07-15222321226,510,000220
2002-07-12222322227,938,000220
2002-07-11232322235,276,000230
2002-07-10232423234,227,000230
2002-07-09232423243,731,000240
2002-07-08242423241,938,000240
2002-07-05242423232,636,000230
2002-07-04242523243,201,000240
2002-07-03242523253,008,000250
2002-07-02242523233,881,000230
2002-07-012426232510,012,000250
2002-06-28232422244,247,000240
2002-06-27232423233,508,000230
2002-06-26232422243,782,000240
2002-06-25232423233,610,000230
2002-06-24232422247,353,000240
2002-06-21252523244,159,000240
2002-06-20242523255,339,000250
2002-06-19242524245,262,000240
2002-06-18242524253,282,000250
2002-06-17252524252,166,000250
2002-06-14252624253,477,000250
2002-06-13252625264,017,000260
2002-06-12252625265,012,000260
2002-06-11262625263,308,000260
2002-06-10262725263,094,000260
2002-06-07262725274,472,000270
2002-06-06262725275,264,000270
2002-06-05272826274,403,000270
2002-06-04272826274,512,000270
2002-06-03272827285,073,000280
2002-05-31282827281,700,000280
2002-05-30282827282,072,000280
2002-05-29282927295,133,000290
2002-05-28292927296,120,000290
2002-05-273132282919,253,000290
2002-05-242831273123,300,000310
2002-05-23272826283,587,000280
2002-05-22272826273,473,000270
2002-05-21272826283,072,000280
2002-05-20272826272,908,000270
2002-05-17272826273,731,000270
2002-05-16272826283,249,000280
2002-05-15272826274,377,000270
2002-05-14282927286,326,000280
2002-05-13303028289,586,000280
2002-05-102630263017,810,000300
2002-05-09262725274,952,000270
2002-05-08262725274,840,000270
2002-05-07282926277,161,000270
2002-05-022528242810,774,000280
2002-05-01252524246,049,000240
2002-04-30262624256,959,000250
2002-04-26262725264,591,000260
2002-04-25272826273,238,000270
2002-04-24272826287,837,000280
2002-04-23282927275,535,000270
2002-04-22303128295,038,000290
2002-04-19303129303,194,000300
2002-04-18283128309,528,000300
2002-04-173132272810,331,000280
2002-04-16323331323,980,000320
2002-04-15343532333,626,000330
2002-04-12353633353,804,000350
2002-04-11373735351,759,000350
2002-04-10363735371,578,000370
2002-04-09363735371,657,000370
2002-04-08373735372,677,000370
2002-04-05363836371,923,000370
2002-04-04383936363,065,000360
2002-04-03343834385,580,000380
2002-04-02363732338,324,000330
2002-04-01404036364,435,000360
2002-03-29394138419,405,000410
2002-03-28404239416,477,000410
2002-03-27404239426,070,000420
2002-03-264343354313,652,000430
2002-03-25444542449,948,000440
2002-03-224144404223,069,000420
2002-03-203840374017,964,000400
2002-03-193539353627,425,000360
2002-03-18323532348,853,000340
2002-03-15313331315,400,000310
2002-03-143133283012,527,000300
2002-03-133740323227,215,000320
2002-03-123436323514,786,000350
2002-03-113032303111,557,000310
2002-03-082831272916,133,000290
2002-03-072428242717,904,000270
2002-03-06242423242,860,000240
2002-03-05232422234,350,000230
2002-03-04232322225,200,000220
2002-03-01232322234,185,000230
2002-02-28232322224,186,000220
2002-02-27232322223,141,000220
2002-02-26242422223,676,000220
2002-02-25242423242,089,000240
2002-02-22232422235,046,000230
2002-02-21232322222,449,000220
2002-02-20222322221,786,000220
2002-02-19242422225,410,000220
2002-02-18242524241,864,000240
2002-02-15242524241,223,000240
2002-02-14252524244,033,000240
2002-02-13242524242,363,000240
2002-02-12252524243,145,000240
2002-02-08252624242,403,000240
2002-02-07242623245,119,000240
2002-02-06232423231,706,000230
2002-02-05242423233,052,000230
2002-02-04282824249,195,000240
2002-02-012326222514,092,000250
2002-01-31232322222,964,000220
2002-01-30232422223,662,000220
2002-01-29232423232,777,000230
2002-01-28242523234,013,000230
2002-01-25252524242,116,000240
2002-01-24242524241,317,000240
2002-01-23252624242,463,000240
2002-01-22252624253,698,000250
2002-01-21242524242,349,000240
2002-01-18242524242,448,000240
2002-01-17252624242,386,000240
2002-01-16252624254,160,000250
2002-01-152426222412,572,000240
2002-01-113333252627,155,000260
2002-01-10323431326,316,000320
2002-01-09303230303,739,000300
2002-01-08313230303,176,000300
2002-01-07303129303,113,000300
2002-01-04323329293,386,000290

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