1491 中外鉱業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	49	49	47	48	2,555,600	48
2007-12-27	48	50	48	49	9,168,200	49
2007-12-26	47	48	46	48	6,616,200	48
2007-12-25	46	47	45	46	4,105,100	46
2007-12-21	46	46	44	45	4,721,300	45
2007-12-20	46	46	44	44	4,893,300	44
2007-12-19	45	45	44	44	3,799,800	44
2007-12-18	43	44	42	44	4,306,800	44
2007-12-17	45	45	42	43	5,549,700	43
2007-12-14	46	46	44	45	4,682,000	45
2007-12-13	46	46	44	46	5,374,100	46
2007-12-12	45	46	44	45	5,180,300	45
2007-12-11	47	49	45	45	8,800,200	45
2007-12-10	45	47	44	46	5,344,100	46
2007-12-07	45	45	44	45	3,996,500	45
2007-12-06	43	45	43	45	5,068,500	45
2007-12-05	47	47	43	43	6,906,700	43
2007-12-04	47	48	45	47	9,746,000	47
2007-12-03	45	46	42	46	7,858,200	46
2007-11-30	41	42	39	41	3,568,600	41
2007-11-29	41	41	40	40	904,100	40
2007-11-28	41	41	39	40	823,400	40
2007-11-27	39	41	39	41	951,200	41
2007-11-26	40	41	39	41	1,559,400	41
2007-11-22	40	41	39	40	1,394,000	40
2007-11-21	41	42	39	41	2,369,200	41
2007-11-20	38	40	37	39	6,104,700	39
2007-11-19	46	46	42	42	5,844,100	42
2007-11-16	47	48	45	46	3,705,900	46
2007-11-15	45	49	45	47	5,917,900	47
2007-11-14	45	46	44	44	2,850,800	44
2007-11-13	44	44	42	44	3,875,800	44
2007-11-12	46	47	42	44	6,445,400	44
2007-11-09	49	51	47	47	5,528,700	47
2007-11-08	47	49	46	48	10,518,200	48
2007-11-07	48	55	46	50	40,727,200	50
2007-11-06	44	46	43	45	3,945,000	45
2007-11-05	44	46	43	43	4,990,500	43
2007-11-02	42	43	42	43	1,826,600	43
2007-11-01	43	44	43	44	1,631,400	44
2007-10-31	43	43	41	43	2,177,600	43
2007-10-30	43	44	42	42	1,760,500	42
2007-10-29	42	44	41	43	2,034,200	43
2007-10-26	42	42	39	40	4,082,800	40
2007-10-25	43	44	42	42	1,880,300	42
2007-10-24	45	46	43	43	2,329,700	43
2007-10-23	44	45	42	45	3,839,900	45
2007-10-22	44	45	41	44	4,322,400	44
2007-10-19	46	47	44	46	3,610,300	46
2007-10-18	47	47	44	45	4,525,400	45
2007-10-17	45	49	45	47	12,581,800	47
2007-10-16	48	49	43	44	9,284,200	44
2007-10-15	53	54	47	48	21,705,900	48
2007-10-12	41	58	41	50	77,313,100	50
2007-10-11	36	41	34	41	28,068,100	41
2007-10-10	30	33	29	33	13,468,100	33
2007-10-09	29	30	28	29	1,907,300	29
2007-10-05	29	29	28	28	1,418,400	28
2007-10-04	29	30	28	29	2,470,400	29
2007-10-03	29	29	28	29	1,631,200	29
2007-10-02	29	30	28	28	2,401,900	28
2007-10-01	30	30	28	30	3,481,900	30
2007-09-28	31	31	29	29	4,563,800	29
2007-09-27	30	31	29	30	3,647,500	30
2007-09-26	29	30	28	29	3,025,400	29
2007-09-25	32	32	29	29	6,802,500	29
2007-09-21	32	33	30	31	11,526,800	31
2007-09-20	27	32	27	29	26,580,100	29
2007-09-19	28	28	24	25	12,665,400	25
2007-09-18	31	31	26	27	11,120,600	27
2007-09-14	33	34	30	32	11,368,600	32
2007-09-13	31	38	29	32	46,737,700	32
2007-09-12	36	41	31	31	42,871,500	31
2007-09-11	63	64	61	61	1,555,100	61
2007-09-10	66	66	63	63	1,544,200	63
2007-09-07	66	67	66	67	746,000	67
2007-09-06	67	67	65	65	1,025,900	65
2007-09-05	68	69	66	67	888,000	67
2007-09-04	68	69	67	68	562,000	68
2007-09-03	68	69	68	68	669,400	68
2007-08-31	67	68	66	67	492,500	67
2007-08-30	69	69	67	67	1,045,700	67
2007-08-29	67	69	66	67	744,100	67
2007-08-28	68	70	68	69	613,600	69
2007-08-27	70	71	67	68	1,753,900	68
2007-08-24	69	71	69	70	2,924,600	70
2007-08-23	68	69	67	69	1,323,300	69
2007-08-22	68	69	66	67	1,628,300	67
2007-08-21	69	70	68	69	1,594,200	69
2007-08-20	71	72	68	69	2,614,600	69
2007-08-17	68	69	65	66	2,641,700	66
2007-08-16	71	71	67	68	3,839,200	68
2007-08-15	73	73	71	72	1,593,200	72
2007-08-14	71	73	71	73	933,400	73
2007-08-13	73	74	70	70	1,819,700	70
2007-08-10	75	76	72	73	2,005,000	73
2007-08-09	76	77	75	75	1,490,700	75
2007-08-08	76	78	75	75	1,457,200	75
2007-08-07	78	79	76	76	1,357,800	76
2007-08-06	78	79	77	78	1,445,600	78
2007-08-03	81	81	79	80	851,000	80
2007-08-02	82	82	79	80	1,445,300	80
2007-08-01	82	83	81	82	1,440,900	82
2007-07-31	84	84	83	84	956,200	84
2007-07-30	80	85	80	83	1,211,100	83
2007-07-27	81	83	80	81	2,200,300	81
2007-07-26	84	85	83	84	893,600	84
2007-07-25	85	85	84	84	883,300	84
2007-07-24	85	86	84	85	1,197,000	85
2007-07-23	87	87	84	85	1,921,700	85
2007-07-20	88	88	86	88	1,533,400	88
2007-07-19	89	90	87	87	2,008,000	87
2007-07-18	89	90	88	90	1,090,400	90
2007-07-17	90	91	88	88	1,517,200	88
2007-07-13	91	91	90	91	524,800	91
2007-07-12	91	92	90	91	556,500	91
2007-07-11	91	92	90	91	795,400	91
2007-07-10	91	92	91	91	563,600	91
2007-07-09	91	92	91	91	453,500	91
2007-07-06	92	93	91	91	903,200	91
2007-07-05	93	94	91	92	1,965,800	92
2007-07-04	93	94	92	93	1,008,400	93
2007-07-03	94	95	93	94	690,300	94
2007-07-02	93	95	93	95	970,300	95
2007-06-29	94	94	92	92	645,200	92
2007-06-28	92	94	92	94	1,205,700	94
2007-06-27	93	93	92	92	764,000	92
2007-06-26	93	94	92	93	1,047,000	93
2007-06-25	94	95	92	92	2,454,700	92
2007-06-22	96	96	94	94	1,067,400	94
2007-06-21	95	96	95	96	1,220,100	96
2007-06-20	95	97	94	96	2,787,900	96
2007-06-19	95	95	94	95	1,090,000	95
2007-06-18	96	96	94	96	1,548,300	96
2007-06-15	95	96	94	96	1,770,100	96
2007-06-14	95	97	94	96	2,451,500	96
2007-06-13	94	95	93	94	493,400	94
2007-06-12	95	96	93	95	1,016,000	95
2007-06-11	96	97	94	95	2,008,500	95
2007-06-08	95	97	94	95	2,337,000	95
2007-06-07	97	98	95	96	2,098,800	96
2007-06-06	97	100	96	98	4,307,400	98
2007-06-05	93	97	92	96	6,875,500	96
2007-06-04	93	94	92	93	1,445,900	93
2007-06-01	94	94	92	92	1,373,700	92
2007-05-31	94	94	92	94	1,611,000	94
2007-05-30	93	94	93	93	783,400	93
2007-05-29	94	95	93	93	1,640,900	93
2007-05-28	98	99	94	94	2,514,500	94
2007-05-25	93	96	92	96	2,105,000	96
2007-05-24	95	95	93	95	943,000	95
2007-05-23	94	95	93	94	944,200	94
2007-05-22	94	95	93	93	1,099,300	93
2007-05-21	93	95	93	95	1,131,400	95
2007-05-18	96	97	93	94	1,750,800	94
2007-05-17	95	98	95	97	1,568,300	97
2007-05-16	94	96	93	94	1,482,500	94
2007-05-15	96	96	93	94	2,138,300	94
2007-05-14	102	103	95	96	3,375,600	96
2007-05-11	101	102	100	102	1,988,700	102
2007-05-10	104	105	103	103	1,789,300	103
2007-05-09	103	106	102	106	2,234,300	106
2007-05-08	106	107	103	103	3,546,100	103
2007-05-07	106	108	105	106	4,927,200	106
2007-05-02	98	104	97	102	8,461,700	102
2007-05-01	98	98	97	97	1,191,700	97
2007-04-27	96	98	96	97	1,654,400	97
2007-04-26	97	98	96	96	1,535,800	96
2007-04-25	96	98	95	97	1,953,600	97
2007-04-24	96	97	95	97	1,258,600	97
2007-04-23	99	99	95	98	2,292,900	98
2007-04-20	95	98	94	98	3,047,600	98
2007-04-19	98	98	93	93	3,748,400	93
2007-04-18	98	99	96	97	2,566,300	97
2007-04-17	96	100	95	95	5,273,400	95
2007-04-16	94	96	93	95	2,238,200	95
2007-04-13	96	98	92	92	4,873,200	92
2007-04-12	97	100	93	94	8,503,300	94
2007-04-11	101	101	99	99	2,032,700	99
2007-04-10	102	102	99	102	3,037,600	102
2007-04-09	103	103	101	102	1,623,800	102
2007-04-06	102	103	101	103	3,234,400	103
2007-04-05	103	104	101	102	1,649,200	102
2007-04-04	105	106	102	103	3,517,300	103
2007-04-03	102	104	101	103	2,334,100	103
2007-04-02	104	106	101	102	5,109,800	102
2007-03-30	108	108	103	107	5,851,300	107
2007-03-29	102	107	101	106	7,563,300	106
2007-03-28	108	108	102	104	6,620,700	104
2007-03-27	110	110	107	109	5,963,300	109
2007-03-26	115	115	112	112	9,175,300	112
2007-03-23	116	117	112	115	7,151,400	115
2007-03-22	115	118	114	115	11,237,800	115
2007-03-20	121	122	112	114	14,661,100	114
2007-03-19	120	122	117	120	14,109,800	120
2007-03-16	127	127	118	120	19,847,600	120
2007-03-15	126	131	126	128	19,731,200	128
2007-03-14	123	126	121	125	19,683,300	125
2007-03-13	132	136	126	129	47,374,900	129
2007-03-12	116	131	114	129	66,544,300	129
2007-03-09	114	116	112	113	19,807,400	113
2007-03-08	107	114	106	114	30,737,500	114
2007-03-07	108	109	104	105	8,756,300	105
2007-03-06	101	105	100	104	3,871,900	104
2007-03-05	104	104	98	100	6,277,700	100
2007-03-02	103	107	101	106	7,680,000	106
2007-03-01	106	107	101	103	6,956,100	103
2007-02-28	93	104	93	102	9,962,000	102
2007-02-27	109	111	106	108	10,242,300	108
2007-02-26	106	110	105	108	16,501,600	108
2007-02-23	102	105	101	104	10,421,400	104
2007-02-22	104	105	100	101	8,615,000	101
2007-02-21	99	103	98	103	7,864,900	103
2007-02-20	99	100	96	99	6,853,000	99
2007-02-19	92	101	92	100	16,732,800	100
2007-02-16	87	92	86	91	4,763,200	91
2007-02-15	89	89	86	87	3,963,700	87
2007-02-14	90	91	89	89	3,185,500	89
2007-02-13	91	92	88	90	4,936,000	90
2007-02-09	85	90	84	89	5,546,700	89
2007-02-08	90	90	86	87	7,956,600	87
2007-02-07	92	93	91	92	2,804,600	92
2007-02-06	92	94	91	91	5,081,500	91
2007-02-05	97	97	91	92	5,917,500	92
2007-02-02	98	98	96	96	3,450,200	96
2007-02-01	99	99	97	97	2,313,000	97
2007-01-31	99	99	97	98	3,334,300	98
2007-01-30	100	101	98	99	3,120,600	99
2007-01-29	99	101	98	101	3,484,900	101
2007-01-26	98	100	98	99	2,061,400	99
2007-01-25	101	101	98	98	2,605,800	98
2007-01-24	99	101	98	100	4,422,000	100
2007-01-23	100	100	97	98	6,247,900	98
2007-01-22	99	103	98	100	12,867,400	100
2007-01-19	99	99	97	97	6,145,200	97
2007-01-18	99	100	97	100	7,406,300	100
2007-01-17	101	102	99	100	6,039,000	100
2007-01-16	101	102	100	102	3,232,700	102
2007-01-15	102	102	100	102	3,854,800	102
2007-01-12	103	104	101	103	3,866,500	103
2007-01-11	104	104	101	103	4,654,400	103
2007-01-10	105	105	101	103	4,593,600	103
2007-01-09	107	107	103	104	4,789,900	104
2007-01-05	110	111	104	107	6,089,000	107
2007-01-04	105	106	104	105	802,600	105

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30