1491 中外鉱業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	152	152	149	149	2,715,600	149
2005-12-29	155	157	150	153	5,110,200	153
2005-12-28	148	156	146	155	9,265,200	155
2005-12-27	147	148	145	148	5,780,600	148
2005-12-26	152	154	147	147	7,964,300	147
2005-12-22	147	151	146	150	9,268,800	150
2005-12-21	153	154	143	143	17,379,300	143
2005-12-20	153	159	150	156	10,820,900	156
2005-12-19	160	162	153	154	17,279,800	154
2005-12-16	169	176	167	168	16,608,700	168
2005-12-15	170	174	166	168	11,208,000	168
2005-12-14	182	183	173	174	20,388,400	174
2005-12-13	192	193	177	183	32,438,400	183
2005-12-12	166	191	166	189	45,830,700	189
2005-12-09	159	166	158	163	9,481,400	163
2005-12-08	162	165	156	157	9,240,200	157
2005-12-07	168	170	156	158	25,036,400	158
2005-12-06	156	166	153	166	27,066,900	166
2005-12-05	148	154	148	152	12,223,900	152
2005-12-02	143	148	143	146	6,279,300	146
2005-12-01	142	144	141	142	3,495,200	142
2005-11-30	148	149	142	144	6,773,300	144
2005-11-29	145	152	143	151	10,257,000	151
2005-11-28	140	146	139	144	5,221,100	144
2005-11-25	141	143	137	140	5,802,100	140
2005-11-24	146	149	142	143	3,484,100	143
2005-11-22	148	150	143	145	3,932,400	145
2005-11-21	151	153	145	147	3,332,900	147
2005-11-18	155	157	146	148	5,509,200	148
2005-11-17	157	159	153	153	7,236,300	153
2005-11-16	142	155	140	155	11,477,300	155
2005-11-15	145	146	140	142	4,807,100	142
2005-11-14	149	150	145	148	4,862,100	148
2005-11-11	150	153	149	150	2,006,800	150
2005-11-10	152	155	149	151	3,298,200	151
2005-11-09	155	157	152	152	4,551,000	152
2005-11-08	150	157	149	155	7,728,200	155
2005-11-07	165	165	154	154	11,774,700	154
2005-11-04	163	166	161	164	13,247,600	164
2005-11-02	164	164	161	162	5,090,900	162
2005-11-01	167	168	164	165	5,167,300	165
2005-10-31	164	170	164	167	19,595,000	167
2005-10-28	157	166	155	163	16,110,100	163
2005-10-27	160	161	154	156	6,162,700	156
2005-10-26	162	166	160	160	10,759,500	160
2005-10-25	158	167	156	159	22,491,600	159
2005-10-24	148	162	148	161	32,520,000	161
2005-10-21	141	146	141	143	5,415,000	143
2005-10-20	146	147	142	142	4,180,700	142
2005-10-19	148	148	144	144	5,087,800	144
2005-10-18	140	149	140	149	8,924,500	149
2005-10-17	144	145	140	142	9,123,800	142
2005-10-14	153	153	143	147	11,652,600	147
2005-10-13	156	157	142	152	22,681,300	152
2005-10-12	168	172	152	156	23,070,200	156
2005-10-11	168	169	163	165	13,174,700	165
2005-10-07	155	168	155	163	21,671,900	163
2005-10-06	167	173	152	154	22,863,400	154
2005-10-05	175	180	166	166	29,210,000	166
2005-10-04	166	191	165	180	80,969,800	180
2005-10-03	155	163	152	163	24,691,700	163
2005-09-30	161	167	149	156	53,234,900	156
2005-09-29	141	156	138	156	48,550,800	156
2005-09-28	130	141	129	136	28,319,400	136
2005-09-27	136	145	122	123	52,564,100	123
2005-09-26	118	139	113	131	68,461,000	131
2005-09-22	108	124	105	119	41,053,200	119
2005-09-21	122	124	108	108	33,155,400	108
2005-09-20	99	125	99	118	48,692,600	118
2005-09-16	98	99	96	97	7,018,200	97
2005-09-15	95	99	92	97	12,665,300	97
2005-09-14	97	97	94	95	5,401,200	95
2005-09-13	100	102	96	96	16,327,500	96
2005-09-12	94	100	92	100	17,098,600	100
2005-09-09	91	93	88	92	8,583,500	92
2005-09-08	93	95	88	90	16,260,400	90
2005-09-07	102	104	93	95	22,032,000	95
2005-09-06	103	106	100	100	19,572,700	100
2005-09-05	99	108	96	106	64,537,200	106
2005-09-02	90	100	89	99	39,203,300	99
2005-09-01	87	89	85	88	5,327,300	88
2005-08-31	87	89	85	86	9,091,700	86
2005-08-30	95	97	87	88	29,453,700	88
2005-08-29	84	93	82	93	32,867,000	93
2005-08-26	81	85	78	82	23,872,300	82
2005-08-25	75	82	75	81	29,080,200	81
2005-08-24	74	76	74	74	1,964,100	74
2005-08-23	75	76	74	75	2,619,000	75
2005-08-22	76	78	74	76	4,962,200	76
2005-08-19	73	76	73	76	8,522,100	76
2005-08-18	73	74	72	73	3,545,800	73
2005-08-17	72	73	71	72	1,287,300	72
2005-08-16	73	73	71	71	1,680,700	71
2005-08-15	74	74	72	73	3,243,700	73
2005-08-12	73	73	72	72	1,937,200	72
2005-08-11	72	73	71	73	1,289,100	73
2005-08-10	72	72	71	71	1,943,700	71
2005-08-09	70	71	69	71	967,700	71
2005-08-08	69	70	68	70	1,932,800	70
2005-08-05	71	72	70	70	721,300	70
2005-08-04	72	72	70	72	1,505,800	72
2005-08-03	73	73	71	72	1,644,900	72
2005-08-02	74	75	72	73	3,224,800	73
2005-08-01	73	74	72	73	1,337,700	73
2005-07-29	74	74	71	72	3,603,300	72
2005-07-28	73	75	73	74	8,800,900	74
2005-07-27	71	72	71	72	764,000	72
2005-07-26	72	72	70	72	1,039,800	72
2005-07-25	72	73	70	70	1,595,600	70
2005-07-22	73	74	71	71	4,170,800	71
2005-07-21	73	77	71	74	14,269,900	74
2005-07-20	69	71	69	71	2,207,700	71
2005-07-19	69	70	68	68	1,303,700	68
2005-07-15	69	70	68	69	1,554,500	69
2005-07-14	70	71	69	69	716,900	69
2005-07-13	71	71	69	70	1,867,000	70
2005-07-12	70	72	69	70	3,791,000	70
2005-07-11	69	70	69	70	872,000	70
2005-07-08	69	70	68	69	1,425,200	69
2005-07-07	69	70	69	69	1,074,000	69
2005-07-06	70	70	69	69	772,500	69
2005-07-05	70	71	69	69	1,401,800	69
2005-07-04	69	71	69	70	2,037,200	70
2005-07-01	71	72	69	70	3,115,700	70
2005-06-30	74	75	70	71	9,365,700	71
2005-06-29	72	81	70	73	51,705,600	73
2005-06-28	73	74	69	70	7,467,200	70
2005-06-27	69	72	68	71	4,680,600	71
2005-06-24	70	70	68	69	3,948,400	69
2005-06-23	69	74	68	72	9,282,500	72
2005-06-22	69	69	67	69	1,563,100	69
2005-06-21	69	70	67	68	2,085,100	68
2005-06-20	67	70	66	69	3,685,300	69
2005-06-17	67	68	66	67	1,253,800	67
2005-06-16	68	68	66	66	1,640,800	66
2005-06-15	68	69	67	68	861,700	68
2005-06-14	68	69	67	68	1,457,900	68
2005-06-13	68	68	66	68	995,200	68
2005-06-10	68	68	66	68	1,063,800	68
2005-06-09	66	69	66	68	1,541,100	68
2005-06-08	66	67	66	66	986,500	66
2005-06-07	67	67	66	66	991,300	66
2005-06-06	67	68	66	67	901,100	67
2005-06-03	68	69	67	68	1,230,200	68
2005-06-02	68	69	68	69	865,500	69
2005-06-01	68	68	67	67	765,900	67
2005-05-31	68	68	66	68	1,421,400	68
2005-05-30	67	69	66	68	1,747,200	68
2005-05-27	69	71	67	69	1,507,500	69
2005-05-26	71	72	69	71	522,400	71
2005-05-25	73	73	70	72	970,000	72
2005-05-24	75	75	72	74	1,072,800	74
2005-05-23	74	75	72	74	1,584,700	74
2005-05-20	72	73	69	73	1,088,200	73
2005-05-19	70	72	69	72	1,651,500	72
2005-05-18	68	69	67	68	1,186,900	68
2005-05-17	69	71	66	66	1,333,700	66
2005-05-16	71	72	68	69	1,233,400	69
2005-05-13	77	77	72	73	2,291,500	73
2005-05-12	78	78	75	77	3,388,300	77
2005-05-11	75	77	74	77	3,402,800	77
2005-05-10	75	76	74	76	3,021,000	76
2005-05-09	74	75	73	75	4,530,300	75
2005-05-06	73	74	71	74	3,246,500	74
2005-05-02	73	73	69	73	3,353,400	73
2005-04-28	72	72	69	71	2,594,900	71
2005-04-27	68	71	67	71	5,478,900	71
2005-04-26	66	68	66	68	1,239,000	68
2005-04-25	66	67	65	66	1,857,200	66
2005-04-22	65	66	64	66	519,900	66
2005-04-21	65	66	64	64	982,400	64
2005-04-20	65	67	65	66	1,051,500	66
2005-04-19	64	66	63	65	949,300	65
2005-04-18	66	66	62	62	2,506,000	62
2005-04-15	66	67	65	67	795,700	67
2005-04-14	66	67	66	67	766,700	67
2005-04-13	65	67	65	67	1,768,900	67
2005-04-12	65	66	64	66	1,387,000	66
2005-04-11	66	66	65	66	914,600	66
2005-04-08	66	67	65	65	1,308,800	65
2005-04-07	67	67	65	65	705,800	65
2005-04-06	67	67	65	67	1,195,500	67
2005-04-05	65	68	65	67	3,095,800	67
2005-04-04	63	64	62	64	980,800	64
2005-04-01	64	65	62	63	2,088,800	63
2005-03-31	64	65	64	65	468,500	65
2005-03-30	65	66	64	64	820,900	64
2005-03-29	66	67	65	66	1,479,200	66
2005-03-28	68	68	67	67	542,100	67
2005-03-25	66	68	66	68	2,081,100	68
2005-03-24	68	68	67	67	1,489,500	67
2005-03-23	71	71	68	69	1,741,200	69
2005-03-22	70	71	70	71	1,065,700	71
2005-03-18	70	72	69	70	1,693,100	70
2005-03-17	69	71	68	69	2,216,000	69
2005-03-16	70	71	69	71	1,250,000	71
2005-03-15	74	75	70	70	4,204,700	70
2005-03-14	72	75	71	74	4,630,400	74
2005-03-11	71	72	70	71	2,911,100	71
2005-03-10	71	72	69	71	3,591,000	71
2005-03-09	69	73	69	71	5,094,300	71
2005-03-08	73	74	68	68	7,282,900	68
2005-03-07	69	74	68	73	14,382,500	73
2005-03-04	64	68	63	68	9,853,000	68
2005-03-03	63	64	62	63	1,756,100	63
2005-03-02	63	64	62	63	1,869,800	63
2005-03-01	61	63	61	63	1,324,700	63
2005-02-28	61	62	60	61	2,825,900	61
2005-02-25	60	62	60	62	2,189,200	62
2005-02-24	62	62	59	59	3,574,800	59
2005-02-23	60	63	59	63	4,106,400	63
2005-02-22	61	61	60	60	1,717,400	60
2005-02-21	61	62	60	61	2,182,700	61
2005-02-18	61	62	60	61	1,567,900	61
2005-02-17	62	63	61	62	2,345,600	62
2005-02-16	63	64	62	62	1,547,200	62
2005-02-15	63	64	62	63	1,844,100	63
2005-02-14	65	65	63	63	1,790,700	63
2005-02-10	66	66	64	65	2,723,200	65
2005-02-09	65	67	64	66	3,541,600	66
2005-02-08	64	65	63	65	1,611,700	65
2005-02-07	63	65	63	64	2,312,300	64
2005-02-04	63	64	62	64	1,657,700	64
2005-02-03	63	64	62	63	1,854,600	63
2005-02-02	64	64	63	64	1,418,900	64
2005-02-01	65	65	63	65	1,926,900	65
2005-01-31	65	66	64	65	1,723,500	65
2005-01-28	65	66	64	65	1,645,800	65
2005-01-27	66	67	65	66	1,387,000	66
2005-01-26	67	67	65	66	1,500,500	66
2005-01-25	69	69	66	67	2,424,400	67
2005-01-24	66	69	65	69	2,526,300	69
2005-01-21	66	67	65	66	1,504,400	66
2005-01-20	67	67	65	66	1,917,200	66
2005-01-19	68	69	67	68	1,213,900	68
2005-01-18	70	70	68	69	2,000,200	69
2005-01-17	70	70	67	70	2,584,300	70
2005-01-14	70	72	69	70	2,003,300	70
2005-01-13	73	73	70	72	2,231,000	72
2005-01-12	76	76	72	74	2,301,000	74
2005-01-11	76	77	74	76	1,771,300	76
2005-01-07	76	77	73	75	3,752,200	75
2005-01-06	74	75	72	75	3,130,400	75
2005-01-05	72	72	69	72	3,277,400	72
2005-01-04	69	70	66	70	3,051,300	70

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