1491 中外鉱業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	64	65	62	65	933,700	65
2004-12-29	63	64	62	63	2,251,100	63
2004-12-28	62	63	61	63	655,000	63
2004-12-27	62	63	61	61	1,033,200	61
2004-12-24	62	63	61	63	2,256,200	63
2004-12-22	62	64	62	62	927,100	62
2004-12-21	63	64	62	62	1,289,900	62
2004-12-20	62	64	61	62	1,662,300	62
2004-12-17	63	63	61	61	1,018,600	61
2004-12-16	63	63	61	62	1,290,700	62
2004-12-15	63	64	61	63	1,592,300	63
2004-12-14	62	63	61	62	913,300	62
2004-12-13	61	63	60	62	1,099,700	62
2004-12-10	62	63	60	61	1,288,800	61
2004-12-09	63	64	62	62	712,500	62
2004-12-08	64	64	62	64	1,563,800	64
2004-12-07	68	68	64	65	2,684,200	65
2004-12-06	63	68	63	68	5,209,700	68
2004-12-03	62	63	61	63	942,100	63
2004-12-02	62	63	61	61	801,700	61
2004-12-01	63	63	61	62	701,400	62
2004-11-30	63	63	61	63	1,006,000	63
2004-11-29	62	64	62	63	2,116,600	63
2004-11-26	60	61	59	61	1,062,100	61
2004-11-25	59	60	59	60	426,200	60
2004-11-24	59	60	59	59	433,900	59
2004-11-22	59	60	58	58	1,330,900	58
2004-11-19	60	60	59	60	705,600	60
2004-11-18	60	60	59	59	522,200	59
2004-11-17	60	61	59	60	475,500	60
2004-11-16	59	61	59	60	1,126,400	60
2004-11-15	60	60	58	59	944,100	59
2004-11-12	59	60	58	60	374,500	60
2004-11-11	59	60	58	60	446,100	60
2004-11-10	59	60	58	58	651,500	58
2004-11-09	59	60	58	58	972,800	58
2004-11-08	60	61	58	59	1,242,800	59
2004-11-05	61	62	60	60	639,900	60
2004-11-04	60	62	59	60	1,395,600	60
2004-11-02	58	60	58	59	600,500	59
2004-11-01	60	60	58	59	1,033,300	59
2004-10-29	61	62	60	61	658,300	61
2004-10-28	61	62	61	62	428,100	62
2004-10-27	61	62	60	61	458,100	61
2004-10-26	61	62	60	62	717,100	62
2004-10-25	61	62	60	62	553,500	62
2004-10-22	62	62	60	62	1,081,700	62
2004-10-21	63	64	62	62	475,300	62
2004-10-20	64	64	62	63	568,100	63
2004-10-19	64	65	62	64	1,314,500	64
2004-10-18	64	65	63	63	1,320,600	63
2004-10-15	62	65	62	63	1,400,200	63
2004-10-14	63	64	61	61	2,729,800	61
2004-10-13	65	66	63	63	1,857,100	63
2004-10-12	66	68	65	66	1,787,000	66
2004-10-08	67	68	65	67	1,735,000	67
2004-10-07	71	71	67	68	1,485,500	68
2004-10-06	70	71	68	69	1,161,400	69
2004-10-05	71	72	70	70	1,153,300	70
2004-10-04	73	74	71	73	3,506,600	73
2004-10-01	64	70	64	70	2,986,000	70
2004-09-30	62	65	61	64	1,959,100	64
2004-09-29	62	64	60	62	3,114,000	62
2004-09-28	64	64	61	63	1,827,800	63
2004-09-27	66	66	63	65	1,669,900	65
2004-09-24	66	67	65	67	2,058,800	67
2004-09-22	70	70	66	68	2,410,000	68
2004-09-21	72	72	70	70	1,243,000	70
2004-09-17	72	74	71	73	2,530,500	73
2004-09-16	72	73	71	71	1,250,700	71
2004-09-15	74	75	73	73	1,234,600	73
2004-09-14	75	76	74	75	808,700	75
2004-09-13	75	76	74	76	937,600	76
2004-09-10	76	77	75	76	1,514,200	76
2004-09-09	78	78	77	77	596,800	77
2004-09-08	78	79	77	78	1,040,400	78
2004-09-07	79	80	78	78	1,297,700	78
2004-09-06	80	81	78	79	2,092,200	79
2004-09-03	78	79	77	78	1,307,600	78
2004-09-02	76	78	75	77	1,169,200	77
2004-09-01	76	77	75	76	606,300	76
2004-08-31	78	78	76	77	398,500	77
2004-08-30	77	79	76	77	675,900	77
2004-08-27	77	79	76	77	935,000	77
2004-08-26	76	78	75	77	1,074,800	77
2004-08-25	75	75	74	74	482,700	74
2004-08-24	75	76	74	75	569,100	75
2004-08-23	75	75	73	75	371,500	75
2004-08-20	74	76	73	74	1,288,800	74
2004-08-19	75	78	73	75	2,788,000	75
2004-08-18	83	85	81	83	1,999,400	83
2004-08-17	81	82	79	82	856,300	82
2004-08-16	77	80	76	79	674,300	79
2004-08-13	78	79	76	77	718,600	77
2004-08-12	77	80	77	78	526,600	78
2004-08-11	78	79	76	78	727,100	78
2004-08-10	75	77	74	76	472,600	76
2004-08-09	72	75	71	73	596,800	73
2004-08-06	72	75	71	72	962,000	72
2004-08-05	72	76	72	76	640,100	76
2004-08-04	73	74	70	72	1,097,700	72
2004-08-03	76	77	74	75	787,300	75
2004-08-02	78	79	76	76	654,600	76
2004-07-30	77	80	77	78	588,900	78
2004-07-29	80	80	77	78	862,000	78
2004-07-28	78	80	78	79	501,400	79
2004-07-27	80	81	76	78	1,548,000	78
2004-07-26	82	82	80	81	1,159,200	81
2004-07-23	82	83	81	83	596,100	83
2004-07-22	82	83	81	82	769,900	82
2004-07-21	83	84	82	83	591,700	83
2004-07-20	84	84	82	84	723,300	84
2004-07-16	84	86	83	84	721,100	84
2004-07-15	86	86	84	84	997,200	84
2004-07-14	87	87	85	86	823,500	86
2004-07-13	88	89	86	87	1,450,400	87
2004-07-12	88	89	86	89	2,106,500	89
2004-07-09	85	87	84	86	1,526,700	86
2004-07-08	84	87	83	83	1,313,300	83
2004-07-07	83	85	82	84	1,416,200	84
2004-07-06	86	87	85	85	1,071,400	85
2004-07-05	88	89	85	86	1,448,500	86
2004-07-02	88	89	87	88	1,431,400	88
2004-07-01	93	94	88	89	3,700,600	89
2004-06-30	90	93	90	92	2,840,700	92
2004-06-29	88	92	88	90	3,687,100	90
2004-06-28	85	88	84	87	2,168,800	87
2004-06-25	83	85	82	83	1,653,300	83
2004-06-24	83	84	81	82	1,351,500	82
2004-06-23	83	86	82	83	1,969,000	83
2004-06-22	88	88	82	83	3,743,700	83
2004-06-21	81	90	80	88	6,379,800	88
2004-06-18	81	81	80	80	613,300	80
2004-06-17	82	82	80	80	1,171,000	80
2004-06-16	81	83	81	82	1,280,000	82
2004-06-15	82	83	80	81	1,307,200	81
2004-06-14	82	84	82	82	2,469,200	82
2004-06-11	80	81	80	80	1,221,000	80
2004-06-10	80	82	79	81	1,479,300	81
2004-06-09	81	83	80	82	1,010,700	82
2004-06-08	85	85	80	82	1,988,400	82
2004-06-07	78	86	78	83	3,538,500	83
2004-06-04	78	80	77	78	555,900	78
2004-06-03	79	80	78	78	372,900	78
2004-06-02	80	80	78	79	286,600	79
2004-06-01	79	80	78	80	381,400	80
2004-05-31	80	80	78	79	316,000	79
2004-05-28	78	80	78	80	331,300	80
2004-05-27	80	80	78	78	371,700	78
2004-05-26	80	82	79	80	762,200	80
2004-05-25	80	82	79	81	696,300	81
2004-05-24	82	84	82	82	828,200	82
2004-05-21	79	81	79	81	370,700	81
2004-05-20	81	81	79	79	1,046,900	79
2004-05-19	77	81	75	79	1,006,800	79
2004-05-18	71	77	69	74	1,228,100	74
2004-05-17	79	79	70	72	1,500,900	72
2004-05-14	80	80	77	79	969,500	79
2004-05-13	82	84	81	82	859,000	82
2004-05-12	82	84	81	82	1,081,300	82
2004-05-11	80	84	79	81	1,563,600	81
2004-05-10	83	85	76	76	1,713,800	76
2004-05-07	85	88	83	88	1,744,800	88
2004-05-06	90	91	86	88	1,548,600	88
2004-04-30	90	92	89	92	897,900	92
2004-04-28	93	93	89	92	1,921,100	92
2004-04-27	95	97	93	93	1,587,100	93
2004-04-26	97	100	95	97	2,058,300	97
2004-04-23	105	106	101	102	1,404,800	102
2004-04-22	107	108	104	105	1,040,900	105
2004-04-21	105	109	104	107	959,500	107
2004-04-20	105	107	104	104	803,200	104
2004-04-19	110	111	103	106	1,433,200	106
2004-04-16	114	115	109	109	1,548,700	109
2004-04-15	115	118	110	112	3,645,800	112
2004-04-14	110	115	109	113	4,569,100	113
2004-04-13	108	110	107	109	1,328,200	109
2004-04-12	104	107	104	107	905,800	107
2004-04-09	105	106	103	105	1,299,900	105
2004-04-08	105	108	104	107	1,086,900	107
2004-04-07	112	112	107	108	1,358,200	108
2004-04-06	104	113	102	111	2,530,800	111
2004-04-05	107	108	104	105	1,547,600	105
2004-04-02	107	110	105	108	1,570,400	108
2004-04-01	115	116	111	111	2,298,000	111
2004-03-31	113	115	102	115	4,246,400	115
2004-03-30	117	120	108	111	4,842,500	111
2004-03-29	107	114	105	113	5,481,100	113
2004-03-26	104	105	100	102	3,647,400	102
2004-03-25	94	103	93	99	5,656,000	99
2004-03-24	89	92	89	92	1,431,900	92
2004-03-23	91	92	87	88	1,472,100	88
2004-03-22	88	93	88	91	2,455,300	91
2004-03-19	87	88	85	87	1,153,200	87
2004-03-18	84	91	84	84	3,319,500	84
2004-03-17	83	83	82	83	778,400	83
2004-03-16	85	85	81	82	789,000	82
2004-03-15	83	84	82	84	810,000	84
2004-03-12	83	84	81	83	885,300	83
2004-03-11	87	87	83	83	1,719,500	83
2004-03-10	82	87	82	85	2,014,400	85
2004-03-09	80	82	80	82	726,900	82
2004-03-08	81	82	79	80	663,200	80
2004-03-05	80	82	76	79	1,365,600	79
2004-03-04	75	84	75	82	2,890,100	82
2004-03-03	73	75	73	74	377,600	74
2004-03-02	75	75	73	73	453,100	73
2004-03-01	72	74	71	73	539,100	73
2004-02-27	71	73	71	71	324,300	71
2004-02-26	72	72	70	71	211,900	71
2004-02-25	72	73	70	72	456,500	72
2004-02-24	73	74	72	72	293,400	72
2004-02-23	73	74	72	72	279,400	72
2004-02-20	73	74	72	74	388,000	74
2004-02-19	75	75	73	75	235,700	75
2004-02-18	76	76	73	75	343,500	75
2004-02-17	74	75	74	75	291,000	75
2004-02-16	73	75	72	74	545,100	74
2004-02-13	76	78	75	76	359,600	76
2004-02-12	76	77	75	76	735,100	76
2004-02-10	71	77	70	75	574,800	75
2004-02-09	73	73	71	71	465,500	71
2004-02-06	75	75	73	73	423,900	73
2004-02-05	76	77	72	75	836,800	75
2004-02-04	76	78	76	76	399,700	76
2004-02-03	79	79	76	76	338,700	76
2004-02-02	80	80	78	79	458,100	79
2004-01-30	78	79	76	78	471,800	78
2004-01-29	77	78	76	78	746,800	78
2004-01-28	80	80	78	78	494,400	78
2004-01-27	80	81	79	80	462,100	80
2004-01-26	79	81	79	80	572,700	80
2004-01-23	81	81	79	79	921,000	79
2004-01-22	80	83	80	82	1,631,500	82
2004-01-21	79	81	78	80	708,800	80
2004-01-20	81	82	78	79	1,260,900	79
2004-01-19	82	83	80	82	829,600	82
2004-01-16	84	85	81	81	1,039,800	81
2004-01-15	90	90	82	82	3,808,300	82
2004-01-14	82	87	82	87	2,671,000	87
2004-01-13	81	81	78	80	1,280,900	80
2004-01-09	84	85	81	83	1,123,100	83
2004-01-08	80	86	80	85	1,834,500	85
2004-01-07	85	87	76	82	2,860,000	82
2004-01-06	97	100	84	87	7,860,900	87
2004-01-05	80	96	75	93	5,872,700	93

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