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
2007-12-28494947482,555,60048
2007-12-27485048499,168,20049
2007-12-26474846486,616,20048
2007-12-25464745464,105,10046
2007-12-21464644454,721,30045
2007-12-20464644444,893,30044
2007-12-19454544443,799,80044
2007-12-18434442444,306,80044
2007-12-17454542435,549,70043
2007-12-14464644454,682,00045
2007-12-13464644465,374,10046
2007-12-12454644455,180,30045
2007-12-11474945458,800,20045
2007-12-10454744465,344,10046
2007-12-07454544453,996,50045
2007-12-06434543455,068,50045
2007-12-05474743436,906,70043
2007-12-04474845479,746,00047
2007-12-03454642467,858,20046
2007-11-30414239413,568,60041
2007-11-2941414040904,10040
2007-11-2841413940823,40040
2007-11-2739413941951,20041
2007-11-26404139411,559,40041
2007-11-22404139401,394,00040
2007-11-21414239412,369,20041
2007-11-20384037396,104,70039
2007-11-19464642425,844,10042
2007-11-16474845463,705,90046
2007-11-15454945475,917,90047
2007-11-14454644442,850,80044
2007-11-13444442443,875,80044
2007-11-12464742446,445,40044
2007-11-09495147475,528,70047
2007-11-084749464810,518,20048
2007-11-074855465040,727,20050
2007-11-06444643453,945,00045
2007-11-05444643434,990,50043
2007-11-02424342431,826,60043
2007-11-01434443441,631,40044
2007-10-31434341432,177,60043
2007-10-30434442421,760,50042
2007-10-29424441432,034,20043
2007-10-26424239404,082,80040
2007-10-25434442421,880,30042
2007-10-24454643432,329,70043
2007-10-23444542453,839,90045
2007-10-22444541444,322,40044
2007-10-19464744463,610,30046
2007-10-18474744454,525,40045
2007-10-174549454712,581,80047
2007-10-16484943449,284,20044
2007-10-155354474821,705,90048
2007-10-124158415077,313,10050
2007-10-113641344128,068,10041
2007-10-103033293313,468,10033
2007-10-09293028291,907,30029
2007-10-05292928281,418,40028
2007-10-04293028292,470,40029
2007-10-03292928291,631,20029
2007-10-02293028282,401,90028
2007-10-01303028303,481,90030
2007-09-28313129294,563,80029
2007-09-27303129303,647,50030
2007-09-26293028293,025,40029
2007-09-25323229296,802,50029
2007-09-213233303111,526,80031
2007-09-202732272926,580,10029
2007-09-192828242512,665,40025
2007-09-183131262711,120,60027
2007-09-143334303211,368,60032
2007-09-133138293246,737,70032
2007-09-123641313142,871,50031
2007-09-11636461611,555,10061
2007-09-10666663631,544,20063
2007-09-0766676667746,00067
2007-09-06676765651,025,90065
2007-09-0568696667888,00067
2007-09-0468696768562,00068
2007-09-0368696868669,40068
2007-08-3167686667492,50067
2007-08-30696967671,045,70067
2007-08-2967696667744,10067
2007-08-2868706869613,60069
2007-08-27707167681,753,90068
2007-08-24697169702,924,60070
2007-08-23686967691,323,30069
2007-08-22686966671,628,30067
2007-08-21697068691,594,20069
2007-08-20717268692,614,60069
2007-08-17686965662,641,70066
2007-08-16717167683,839,20068
2007-08-15737371721,593,20072
2007-08-1471737173933,40073
2007-08-13737470701,819,70070
2007-08-10757672732,005,00073
2007-08-09767775751,490,70075
2007-08-08767875751,457,20075
2007-08-07787976761,357,80076
2007-08-06787977781,445,60078
2007-08-0381817980851,00080
2007-08-02828279801,445,30080
2007-08-01828381821,440,90082
2007-07-3184848384956,20084
2007-07-30808580831,211,10083
2007-07-27818380812,200,30081
2007-07-2684858384893,60084
2007-07-2585858484883,30084
2007-07-24858684851,197,00085
2007-07-23878784851,921,70085
2007-07-20888886881,533,40088
2007-07-19899087872,008,00087
2007-07-18899088901,090,40090
2007-07-17909188881,517,20088
2007-07-1391919091524,80091
2007-07-1291929091556,50091
2007-07-1191929091795,40091
2007-07-1091929191563,60091
2007-07-0991929191453,50091
2007-07-0692939191903,20091
2007-07-05939491921,965,80092
2007-07-04939492931,008,40093
2007-07-0394959394690,30094
2007-07-0293959395970,30095
2007-06-2994949292645,20092
2007-06-28929492941,205,70094
2007-06-2793939292764,00092
2007-06-26939492931,047,00093
2007-06-25949592922,454,70092
2007-06-22969694941,067,40094
2007-06-21959695961,220,10096
2007-06-20959794962,787,90096
2007-06-19959594951,090,00095
2007-06-18969694961,548,30096
2007-06-15959694961,770,10096
2007-06-14959794962,451,50096
2007-06-1394959394493,40094
2007-06-12959693951,016,00095
2007-06-11969794952,008,50095
2007-06-08959794952,337,00095
2007-06-07979895962,098,80096
2007-06-069710096984,307,40098
2007-06-05939792966,875,50096
2007-06-04939492931,445,90093
2007-06-01949492921,373,70092
2007-05-31949492941,611,00094
2007-05-3093949393783,40093
2007-05-29949593931,640,90093
2007-05-28989994942,514,50094
2007-05-25939692962,105,00096
2007-05-2495959395943,00095
2007-05-2394959394944,20094
2007-05-22949593931,099,30093
2007-05-21939593951,131,40095
2007-05-18969793941,750,80094
2007-05-17959895971,568,30097
2007-05-16949693941,482,50094
2007-05-15969693942,138,30094
2007-05-1410210395963,375,60096
2007-05-111011021001021,988,700102
2007-05-101041051031031,789,300103
2007-05-091031061021062,234,300106
2007-05-081061071031033,546,100103
2007-05-071061081051064,927,200106
2007-05-0298104971028,461,700102
2007-05-01989897971,191,70097
2007-04-27969896971,654,40097
2007-04-26979896961,535,80096
2007-04-25969895971,953,60097
2007-04-24969795971,258,60097
2007-04-23999995982,292,90098
2007-04-20959894983,047,60098
2007-04-19989893933,748,40093
2007-04-18989996972,566,30097
2007-04-179610095955,273,40095
2007-04-16949693952,238,20095
2007-04-13969892924,873,20092
2007-04-129710093948,503,30094
2007-04-1110110199992,032,70099
2007-04-10102102991023,037,600102
2007-04-091031031011021,623,800102
2007-04-061021031011033,234,400103
2007-04-051031041011021,649,200102
2007-04-041051061021033,517,300103
2007-04-031021041011032,334,100103
2007-04-021041061011025,109,800102
2007-03-301081081031075,851,300107
2007-03-291021071011067,563,300106
2007-03-281081081021046,620,700104
2007-03-271101101071095,963,300109
2007-03-261151151121129,175,300112
2007-03-231161171121157,151,400115
2007-03-2211511811411511,237,800115
2007-03-2012112211211414,661,100114
2007-03-1912012211712014,109,800120
2007-03-1612712711812019,847,600120
2007-03-1512613112612819,731,200128
2007-03-1412312612112519,683,300125
2007-03-1313213612612947,374,900129
2007-03-1211613111412966,544,300129
2007-03-0911411611211319,807,400113
2007-03-0810711410611430,737,500114
2007-03-071081091041058,756,300105
2007-03-061011051001043,871,900104
2007-03-05104104981006,277,700100
2007-03-021031071011067,680,000106
2007-03-011061071011036,956,100103
2007-02-2893104931029,962,000102
2007-02-2710911110610810,242,300108
2007-02-2610611010510816,501,600108
2007-02-2310210510110410,421,400104
2007-02-221041051001018,615,000101
2007-02-2199103981037,864,900103
2007-02-209910096996,853,00099
2007-02-19921019210016,732,800100
2007-02-16879286914,763,20091
2007-02-15898986873,963,70087
2007-02-14909189893,185,50089
2007-02-13919288904,936,00090
2007-02-09859084895,546,70089
2007-02-08909086877,956,60087
2007-02-07929391922,804,60092
2007-02-06929491915,081,50091
2007-02-05979791925,917,50092
2007-02-02989896963,450,20096
2007-02-01999997972,313,00097
2007-01-31999997983,334,30098
2007-01-3010010198993,120,60099
2007-01-2999101981013,484,900101
2007-01-269810098992,061,40099
2007-01-2510110198982,605,80098
2007-01-2499101981004,422,000100
2007-01-2310010097986,247,90098
2007-01-22991039810012,867,400100
2007-01-19999997976,145,20097
2007-01-1899100971007,406,300100
2007-01-17101102991006,039,000100
2007-01-161011021001023,232,700102
2007-01-151021021001023,854,800102
2007-01-121031041011033,866,500103
2007-01-111041041011034,654,400103
2007-01-101051051011034,593,600103
2007-01-091071071031044,789,900104
2007-01-051101111041076,089,000107
2007-01-04105106104105802,600105

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