1491 中外鉱業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 68 | 71 | 67 | 70 | 1,859,200 | 70 |
| 2003-12-29 | 60 | 65 | 60 | 65 | 1,547,500 | 65 |
| 2003-12-26 | 59 | 61 | 57 | 60 | 626,400 | 60 |
| 2003-12-25 | 55 | 63 | 53 | 57 | 1,179,900 | 57 |
| 2003-12-24 | 55 | 56 | 53 | 54 | 1,254,500 | 54 |
| 2003-12-22 | 56 | 57 | 55 | 55 | 586,800 | 55 |
| 2003-12-19 | 56 | 57 | 55 | 56 | 858,300 | 56 |
| 2003-12-18 | 59 | 59 | 57 | 58 | 661,700 | 58 |
| 2003-12-17 | 60 | 61 | 59 | 59 | 869,100 | 59 |
| 2003-12-16 | 60 | 61 | 59 | 60 | 708,000 | 60 |
| 2003-12-15 | 60 | 62 | 59 | 59 | 1,119,800 | 59 |
| 2003-12-12 | 60 | 61 | 58 | 60 | 1,164,600 | 60 |
| 2003-12-11 | 68 | 68 | 58 | 60 | 2,914,900 | 60 |
| 2003-12-10 | 57 | 66 | 55 | 65 | 2,964,600 | 65 |
| 2003-12-09 | 60 | 60 | 56 | 57 | 686,400 | 57 |
| 2003-12-08 | 60 | 62 | 60 | 61 | 845,800 | 61 |
| 2003-12-05 | 62 | 62 | 61 | 62 | 432,300 | 62 |
| 2003-12-04 | 62 | 64 | 62 | 63 | 616,400 | 63 |
| 2003-12-03 | 65 | 66 | 63 | 64 | 738,800 | 64 |
| 2003-12-02 | 66 | 68 | 66 | 66 | 486,800 | 66 |
| 2003-12-01 | 68 | 68 | 66 | 67 | 462,800 | 67 |
| 2003-11-28 | 68 | 69 | 67 | 68 | 338,100 | 68 |
| 2003-11-27 | 68 | 69 | 67 | 68 | 594,800 | 68 |
| 2003-11-26 | 70 | 71 | 68 | 68 | 623,700 | 68 |
| 2003-11-25 | 71 | 72 | 70 | 70 | 305,800 | 70 |
| 2003-11-21 | 72 | 72 | 70 | 71 | 637,400 | 71 |
| 2003-11-20 | 69 | 73 | 69 | 72 | 482,900 | 72 |
| 2003-11-19 | 71 | 73 | 70 | 71 | 518,800 | 71 |
| 2003-11-18 | 71 | 73 | 70 | 72 | 515,500 | 72 |
| 2003-11-17 | 77 | 78 | 69 | 75 | 1,169,200 | 75 |
| 2003-11-14 | 78 | 78 | 75 | 77 | 489,500 | 77 |
| 2003-11-13 | 80 | 81 | 76 | 77 | 834,300 | 77 |
| 2003-11-12 | 71 | 83 | 70 | 77 | 2,294,000 | 77 |
| 2003-11-11 | 73 | 74 | 70 | 73 | 620,200 | 73 |
| 2003-11-10 | 78 | 78 | 74 | 76 | 503,200 | 76 |
| 2003-11-07 | 78 | 80 | 75 | 78 | 610,000 | 78 |
| 2003-11-06 | 80 | 80 | 78 | 79 | 410,800 | 79 |
| 2003-11-05 | 80 | 82 | 79 | 82 | 679,300 | 82 |
| 2003-11-04 | 81 | 85 | 75 | 85 | 1,692,800 | 85 |
| 2003-10-31 | 76 | 79 | 76 | 79 | 440,700 | 79 |
| 2003-10-30 | 75 | 76 | 73 | 76 | 596,000 | 76 |
| 2003-10-29 | 77 | 77 | 74 | 76 | 739,300 | 76 |
| 2003-10-28 | 80 | 81 | 72 | 76 | 1,450,100 | 76 |
| 2003-10-27 | 84 | 85 | 82 | 82 | 472,200 | 82 |
| 2003-10-24 | 84 | 86 | 83 | 84 | 594,900 | 84 |
| 2003-10-23 | 87 | 88 | 84 | 87 | 1,131,500 | 87 |
| 2003-10-22 | 91 | 94 | 89 | 89 | 692,300 | 89 |
| 2003-10-21 | 90 | 91 | 89 | 91 | 826,700 | 91 |
| 2003-10-20 | 86 | 93 | 85 | 89 | 1,360,100 | 89 |
| 2003-10-17 | 91 | 91 | 85 | 86 | 1,323,900 | 86 |
| 2003-10-16 | 93 | 93 | 90 | 92 | 1,131,800 | 92 |
| 2003-10-15 | 97 | 99 | 91 | 95 | 1,362,900 | 95 |
| 2003-10-14 | 101 | 101 | 98 | 99 | 633,700 | 99 |
| 2003-10-10 | 100 | 102 | 100 | 101 | 865,000 | 101 |
| 2003-10-09 | 103 | 104 | 102 | 103 | 503,300 | 103 |
| 2003-10-08 | 103 | 105 | 102 | 105 | 372,600 | 105 |
| 2003-10-07 | 105 | 105 | 104 | 105 | 203,600 | 105 |
| 2003-10-06 | 105 | 106 | 104 | 106 | 437,200 | 106 |
| 2003-10-03 | 105 | 106 | 104 | 106 | 362,900 | 106 |
| 2003-10-02 | 105 | 107 | 104 | 107 | 422,400 | 107 |
| 2003-10-01 | 106 | 107 | 105 | 107 | 503,200 | 107 |
| 2003-09-30 | 105 | 110 | 105 | 110 | 1,029,200 | 110 |
| 2003-09-29 | 110 | 110 | 104 | 106 | 495,100 | 106 |
| 2003-09-26 | 103 | 105 | 102 | 105 | 237,400 | 105 |
| 2003-09-25 | 105 | 106 | 103 | 105 | 497,400 | 105 |
| 2003-09-24 | 105 | 107 | 103 | 105 | 365,200 | 105 |
| 2003-09-22 | 105 | 108 | 104 | 106 | 707,300 | 106 |
| 2003-09-19 | 109 | 110 | 107 | 108 | 315,100 | 108 |
| 2003-09-18 | 110 | 111 | 106 | 110 | 869,900 | 110 |
| 2003-09-17 | 111 | 114 | 110 | 110 | 542,700 | 110 |
| 2003-09-16 | 110 | 114 | 109 | 111 | 676,100 | 111 |
| 2003-09-12 | 114 | 115 | 109 | 111 | 603,100 | 111 |
| 2003-09-11 | 110 | 114 | 109 | 114 | 851,200 | 114 |
| 2003-09-10 | 111 | 114 | 103 | 114 | 1,749,100 | 114 |
| 2003-09-09 | 101 | 110 | 100 | 110 | 947,000 | 110 |
| 2003-09-08 | 101 | 102 | 100 | 101 | 709,600 | 101 |
| 2003-09-05 | 102 | 103 | 102 | 102 | 294,100 | 102 |
| 2003-09-04 | 107 | 108 | 102 | 103 | 659,800 | 103 |
| 2003-09-03 | 114 | 115 | 105 | 107 | 973,400 | 107 |
| 2003-09-02 | 115 | 117 | 104 | 114 | 2,703,500 | 114 |
| 2003-09-01 | 101 | 106 | 100 | 106 | 948,000 | 106 |
| 2003-08-29 | 102 | 103 | 100 | 101 | 614,500 | 101 |
| 2003-08-28 | 101 | 102 | 100 | 100 | 511,900 | 100 |
| 2003-08-27 | 100 | 101 | 100 | 101 | 517,100 | 101 |
| 2003-08-26 | 100 | 102 | 99 | 100 | 611,200 | 100 |
| 2003-08-25 | 100 | 101 | 99 | 100 | 307,700 | 100 |
| 2003-08-22 | 102 | 102 | 100 | 100 | 483,200 | 100 |
| 2003-08-21 | 104 | 104 | 100 | 102 | 715,100 | 102 |
| 2003-08-20 | 99 | 107 | 99 | 103 | 1,052,500 | 103 |
| 2003-08-19 | 101 | 101 | 99 | 99 | 679,000 | 99 |
| 2003-08-18 | 102 | 102 | 99 | 99 | 616,100 | 99 |
| 2003-08-15 | 103 | 103 | 100 | 103 | 340,600 | 103 |
| 2003-08-14 | 101 | 103 | 99 | 103 | 520,100 | 103 |
| 2003-08-13 | 97 | 103 | 97 | 101 | 554,900 | 101 |
| 2003-08-12 | 97 | 99 | 97 | 97 | 275,300 | 97 |
| 2003-08-11 | 96 | 100 | 95 | 97 | 690,800 | 97 |
| 2003-08-08 | 100 | 100 | 97 | 98 | 456,200 | 98 |
| 2003-08-07 | 102 | 103 | 98 | 98 | 407,500 | 98 |
| 2003-08-06 | 98 | 104 | 95 | 102 | 1,717,300 | 102 |
| 2003-08-05 | 110 | 113 | 102 | 103 | 898,600 | 103 |
| 2003-08-04 | 124 | 125 | 100 | 107 | 4,123,100 | 107 |
| 2003-08-01 | 100 | 134 | 92 | 125 | 5,297,700 | 125 |
| 2003-07-25 | 10 | 12 | 10 | 11 | 22,323,000 | 110 |
| 2003-07-24 | 9 | 10 | 8 | 10 | 7,382,000 | 100 |
| 2003-07-23 | 9 | 9 | 8 | 9 | 3,740,000 | 90 |
| 2003-07-22 | 9 | 10 | 8 | 9 | 6,408,000 | 90 |
| 2003-07-18 | 9 | 10 | 8 | 9 | 14,299,000 | 90 |
| 2003-07-17 | 10 | 10 | 9 | 9 | 14,978,000 | 90 |
| 2003-07-16 | 11 | 11 | 10 | 10 | 8,401,000 | 100 |
| 2003-07-15 | 11 | 12 | 10 | 10 | 4,021,000 | 100 |
| 2003-07-14 | 11 | 12 | 10 | 12 | 5,082,000 | 120 |
| 2003-07-11 | 12 | 12 | 10 | 10 | 5,623,000 | 100 |
| 2003-07-10 | 11 | 12 | 11 | 12 | 4,633,000 | 120 |
| 2003-07-09 | 10 | 11 | 10 | 10 | 10,036,000 | 100 |
| 2003-07-08 | 12 | 13 | 10 | 10 | 16,102,000 | 100 |
| 2003-07-07 | 13 | 13 | 12 | 13 | 17,521,000 | 130 |
| 2003-07-04 | 13 | 14 | 13 | 13 | 3,867,000 | 130 |
| 2003-07-03 | 14 | 15 | 13 | 14 | 5,542,000 | 140 |
| 2003-07-02 | 14 | 15 | 13 | 15 | 10,887,000 | 150 |
| 2003-07-01 | 14 | 15 | 13 | 14 | 8,396,000 | 140 |
| 2003-06-30 | 14 | 15 | 13 | 14 | 6,909,000 | 140 |
| 2003-06-27 | 14 | 15 | 13 | 15 | 16,302,000 | 150 |
| 2003-06-26 | 13 | 14 | 12 | 13 | 12,105,000 | 130 |
| 2003-06-25 | 14 | 15 | 13 | 13 | 11,216,000 | 130 |
| 2003-06-24 | 15 | 16 | 14 | 15 | 7,810,000 | 150 |
| 2003-06-23 | 15 | 16 | 14 | 15 | 18,733,000 | 150 |
| 2003-06-20 | 13 | 15 | 13 | 15 | 20,944,000 | 150 |
| 2003-06-19 | 18 | 18 | 13 | 13 | 53,938,000 | 130 |
| 2003-06-18 | 13 | 18 | 13 | 16 | 81,207,000 | 160 |
| 2003-06-17 | 10 | 12 | 9 | 12 | 50,834,000 | 120 |
| 2003-06-16 | 9 | 9 | 8 | 9 | 5,693,000 | 90 |
| 2003-06-13 | 9 | 10 | 8 | 8 | 11,711,000 | 80 |
| 2003-06-12 | 8 | 10 | 8 | 8 | 58,483,000 | 80 |
| 2003-06-11 | 7 | 8 | 7 | 8 | 3,221,000 | 80 |
| 2003-06-10 | 7 | 8 | 6 | 7 | 2,704,000 | 70 |
| 2003-06-09 | 7 | 8 | 6 | 7 | 5,837,000 | 70 |
| 2003-06-06 | 7 | 7 | 6 | 7 | 1,704,000 | 70 |
| 2003-06-05 | 7 | 7 | 6 | 6 | 1,669,000 | 60 |
| 2003-06-04 | 6 | 7 | 6 | 6 | 1,934,000 | 60 |
| 2003-06-03 | 7 | 7 | 6 | 7 | 1,051,000 | 70 |
| 2003-06-02 | 7 | 7 | 6 | 6 | 1,868,000 | 60 |
| 2003-05-30 | 7 | 7 | 6 | 7 | 1,259,000 | 70 |
| 2003-05-29 | 7 | 8 | 6 | 7 | 2,711,000 | 70 |
| 2003-05-28 | 7 | 8 | 6 | 7 | 4,113,000 | 70 |
| 2003-05-27 | 7 | 8 | 7 | 7 | 2,317,000 | 70 |
| 2003-05-26 | 7 | 8 | 7 | 7 | 3,133,000 | 70 |
| 2003-05-23 | 7 | 8 | 6 | 7 | 5,485,000 | 70 |
| 2003-05-22 | 7 | 7 | 6 | 6 | 2,499,000 | 60 |
| 2003-05-21 | 7 | 7 | 6 | 7 | 1,110,000 | 70 |
| 2003-05-20 | 7 | 7 | 6 | 6 | 2,352,000 | 60 |
| 2003-05-19 | 7 | 7 | 6 | 7 | 1,955,000 | 70 |
| 2003-05-16 | 7 | 8 | 6 | 7 | 2,254,000 | 70 |
| 2003-05-15 | 7 | 8 | 7 | 7 | 1,967,000 | 70 |
| 2003-05-14 | 7 | 8 | 6 | 7 | 4,652,000 | 70 |
| 2003-05-13 | 6 | 7 | 6 | 7 | 4,883,000 | 70 |
| 2003-05-12 | 6 | 7 | 6 | 6 | 970,000 | 60 |
| 2003-05-09 | 6 | 7 | 6 | 6 | 1,732,000 | 60 |
| 2003-05-08 | 7 | 7 | 6 | 6 | 1,424,000 | 60 |
| 2003-05-07 | 7 | 7 | 6 | 6 | 3,669,000 | 60 |
| 2003-05-06 | 7 | 8 | 7 | 8 | 3,121,000 | 80 |
| 2003-05-02 | 7 | 8 | 6 | 7 | 3,664,000 | 70 |
| 2003-05-01 | 7 | 8 | 7 | 7 | 1,289,000 | 70 |
| 2003-04-30 | 7 | 8 | 7 | 7 | 1,742,000 | 70 |
| 2003-04-28 | 7 | 8 | 7 | 7 | 1,417,000 | 70 |
| 2003-04-25 | 8 | 8 | 7 | 7 | 4,721,000 | 70 |
| 2003-04-24 | 8 | 8 | 7 | 8 | 1,842,000 | 80 |
| 2003-04-23 | 7 | 8 | 7 | 8 | 1,956,000 | 80 |
| 2003-04-22 | 7 | 8 | 7 | 7 | 1,183,000 | 70 |
| 2003-04-21 | 7 | 8 | 7 | 8 | 2,290,000 | 80 |
| 2003-04-18 | 7 | 8 | 7 | 7 | 4,360,000 | 70 |
| 2003-04-17 | 7 | 8 | 7 | 7 | 1,438,000 | 70 |
| 2003-04-16 | 7 | 8 | 7 | 7 | 924,000 | 70 |
| 2003-04-15 | 7 | 8 | 7 | 7 | 805,000 | 70 |
| 2003-04-14 | 7 | 8 | 7 | 7 | 1,706,000 | 70 |
| 2003-04-11 | 7 | 8 | 7 | 7 | 1,130,000 | 70 |
| 2003-04-10 | 8 | 8 | 7 | 7 | 1,326,000 | 70 |
| 2003-04-09 | 7 | 8 | 7 | 7 | 2,038,000 | 70 |
| 2003-04-08 | 7 | 8 | 7 | 7 | 1,558,000 | 70 |
| 2003-04-07 | 7 | 8 | 7 | 7 | 2,526,000 | 70 |
| 2003-04-04 | 7 | 8 | 6 | 7 | 4,282,000 | 70 |
| 2003-04-03 | 7 | 8 | 7 | 7 | 5,416,000 | 70 |
| 2003-04-02 | 7 | 8 | 7 | 7 | 2,019,000 | 70 |
| 2003-04-01 | 7 | 8 | 7 | 7 | 2,137,000 | 70 |
| 2003-03-31 | 7 | 8 | 7 | 8 | 1,380,000 | 80 |
| 2003-03-28 | 8 | 8 | 7 | 7 | 925,000 | 70 |
| 2003-03-27 | 7 | 8 | 7 | 7 | 972,000 | 70 |
| 2003-03-26 | 7 | 8 | 7 | 7 | 1,546,000 | 70 |
| 2003-03-25 | 7 | 8 | 7 | 7 | 1,377,000 | 70 |
| 2003-03-24 | 7 | 8 | 7 | 8 | 1,035,000 | 80 |
| 2003-03-20 | 7 | 8 | 7 | 7 | 1,926,000 | 70 |
| 2003-03-19 | 7 | 8 | 6 | 6 | 5,588,000 | 60 |
| 2003-03-18 | 7 | 8 | 7 | 7 | 1,660,000 | 70 |
| 2003-03-17 | 7 | 8 | 7 | 7 | 2,554,000 | 70 |
| 2003-03-14 | 7 | 8 | 7 | 7 | 1,659,000 | 70 |
| 2003-03-13 | 7 | 8 | 7 | 7 | 1,312,000 | 70 |
| 2003-03-12 | 7 | 8 | 7 | 7 | 3,608,000 | 70 |
| 2003-03-11 | 7 | 7 | 6 | 7 | 1,519,000 | 70 |
| 2003-03-10 | 7 | 7 | 6 | 7 | 11,390,000 | 70 |
| 2003-03-07 | 7 | 8 | 7 | 7 | 3,759,000 | 70 |
| 2003-03-06 | 7 | 8 | 7 | 7 | 1,750,000 | 70 |
| 2003-03-05 | 8 | 8 | 7 | 8 | 2,677,000 | 80 |
| 2003-03-04 | 7 | 8 | 7 | 7 | 2,065,000 | 70 |
| 2003-03-03 | 7 | 8 | 7 | 7 | 2,932,000 | 70 |
| 2003-02-28 | 8 | 8 | 7 | 8 | 4,971,000 | 80 |
| 2003-02-27 | 7 | 8 | 7 | 7 | 3,491,000 | 70 |
| 2003-02-26 | 8 | 8 | 7 | 7 | 2,812,000 | 70 |
| 2003-02-25 | 7 | 8 | 7 | 7 | 3,403,000 | 70 |
| 2003-02-24 | 8 | 8 | 7 | 8 | 2,996,000 | 80 |
| 2003-02-21 | 7 | 8 | 7 | 8 | 3,393,000 | 80 |
| 2003-02-20 | 8 | 8 | 7 | 7 | 3,089,000 | 70 |
| 2003-02-19 | 8 | 9 | 7 | 8 | 11,690,000 | 80 |
| 2003-02-18 | 8 | 9 | 7 | 8 | 17,998,000 | 80 |
| 2003-02-17 | 8 | 8 | 7 | 8 | 5,485,000 | 80 |
| 2003-02-14 | 8 | 8 | 7 | 7 | 3,653,000 | 70 |
| 2003-02-13 | 7 | 8 | 7 | 8 | 7,861,000 | 80 |
| 2003-02-12 | 7 | 8 | 6 | 6 | 30,336,000 | 60 |
| 2003-02-10 | 8 | 9 | 7 | 7 | 19,784,000 | 70 |
| 2003-02-07 | 8 | 9 | 7 | 9 | 14,944,000 | 90 |
| 2003-02-06 | 7 | 8 | 6 | 7 | 6,177,000 | 70 |
| 2003-02-05 | 7 | 7 | 6 | 7 | 2,598,000 | 70 |
| 2003-02-04 | 7 | 7 | 6 | 6 | 2,639,000 | 60 |
| 2003-02-03 | 7 | 7 | 6 | 7 | 2,734,000 | 70 |
| 2003-01-31 | 7 | 7 | 6 | 6 | 2,472,000 | 60 |
| 2003-01-30 | 7 | 7 | 6 | 6 | 2,466,000 | 60 |
| 2003-01-29 | 7 | 8 | 6 | 6 | 4,176,000 | 60 |
| 2003-01-28 | 7 | 8 | 6 | 7 | 5,897,000 | 70 |
| 2003-01-27 | 7 | 8 | 6 | 7 | 7,321,000 | 70 |
| 2003-01-24 | 7 | 8 | 6 | 7 | 19,801,000 | 70 |
| 2003-01-23 | 9 | 9 | 7 | 7 | 20,463,000 | 70 |
| 2003-01-22 | 6 | 10 | 6 | 10 | 49,593,000 | 100 |
| 2003-01-21 | 6 | 7 | 5 | 6 | 7,742,000 | 60 |
| 2003-01-20 | 6 | 7 | 5 | 5 | 8,720,000 | 50 |
| 2003-01-17 | 6 | 7 | 5 | 5 | 12,052,000 | 50 |
| 2003-01-16 | 6 | 7 | 5 | 5 | 11,024,000 | 50 |
| 2003-01-15 | 6 | 7 | 6 | 6 | 8,480,000 | 60 |
| 2003-01-14 | 6 | 7 | 5 | 6 | 14,667,000 | 60 |
| 2003-01-10 | 7 | 7 | 6 | 6 | 12,072,000 | 60 |
| 2003-01-09 | 7 | 8 | 6 | 7 | 9,651,000 | 70 |
| 2003-01-08 | 8 | 8 | 7 | 8 | 8,398,000 | 80 |
| 2003-01-07 | 8 | 9 | 7 | 8 | 5,045,000 | 80 |
| 2003-01-06 | 8 | 9 | 7 | 8 | 4,396,000 | 80 |
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
