1491 中外鉱業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	41	42	41	41	160,200	41
2009-12-29	42	42	41	42	233,800	42
2009-12-28	42	42	41	41	125,500	41
2009-12-25	41	42	41	41	285,300	41
2009-12-24	41	42	41	41	161,500	41
2009-12-22	41	42	41	41	231,300	41
2009-12-21	41	42	41	41	296,300	41
2009-12-18	40	41	40	41	316,600	41
2009-12-17	41	41	40	40	138,600	40
2009-12-16	41	42	40	40	369,200	40
2009-12-15	41	42	41	41	176,700	41
2009-12-14	41	42	41	41	273,400	41
2009-12-11	41	42	41	41	137,000	41
2009-12-10	41	42	41	41	59,800	41
2009-12-09	41	42	41	41	90,000	41
2009-12-08	42	43	42	43	297,500	43
2009-12-07	42	43	42	42	172,000	42
2009-12-04	42	43	41	42	549,500	42
2009-12-03	42	43	42	42	182,100	42
2009-12-02	42	43	41	41	385,700	41
2009-12-01	41	41	41	41	237,200	41
2009-11-30	42	43	40	40	617,800	40
2009-11-27	42	43	42	42	152,600	42
2009-11-26	43	43	42	43	391,400	43
2009-11-25	42	43	41	42	783,200	42
2009-11-24	40	42	40	42	554,600	42
2009-11-20	40	41	40	40	277,500	40
2009-11-19	40	41	40	40	380,200	40
2009-11-18	40	41	39	40	437,700	40
2009-11-17	41	41	40	40	222,500	40
2009-11-16	41	42	40	40	406,600	40
2009-11-13	40	41	40	40	375,500	40
2009-11-12	40	41	40	40	263,200	40
2009-11-11	39	41	39	40	182,700	40
2009-11-10	40	40	39	39	128,300	39
2009-11-09	40	40	38	39	793,700	39
2009-11-06	41	41	40	40	256,200	40
2009-11-05	40	41	40	40	321,000	40
2009-11-04	41	41	40	40	251,800	40
2009-11-02	41	41	40	41	118,500	41
2009-10-30	41	42	40	41	348,500	41
2009-10-29	41	42	41	41	237,200	41
2009-10-28	42	42	41	41	324,600	41
2009-10-27	42	42	41	42	333,900	42
2009-10-26	42	42	41	41	265,700	41
2009-10-23	41	42	41	41	143,000	41
2009-10-22	41	41	40	40	217,200	40
2009-10-21	42	42	41	41	192,000	41
2009-10-20	42	42	40	41	285,400	41
2009-10-19	42	43	42	42	179,700	42
2009-10-16	42	43	42	42	198,700	42
2009-10-15	42	43	42	42	203,500	42
2009-10-14	42	43	42	42	264,600	42
2009-10-13	43	43	42	42	227,700	42
2009-10-09	42	43	42	42	376,000	42
2009-10-08	42	43	42	42	598,600	42
2009-10-07	41	42	41	41	210,500	41
2009-10-06	40	41	40	40	73,900	40
2009-10-05	41	41	41	41	444,600	41
2009-10-02	41	42	41	41	559,600	41
2009-10-01	42	42	41	41	119,000	41
2009-09-30	42	43	42	42	266,700	42
2009-09-29	40	43	40	42	1,376,700	42
2009-09-28	40	41	40	40	638,900	40
2009-09-25	42	42	40	40	820,000	40
2009-09-24	43	43	42	42	585,800	42
2009-09-18	43	43	42	43	665,900	43
2009-09-17	42	43	42	43	568,400	43
2009-09-16	41	43	41	41	502,400	41
2009-09-15	42	43	40	40	698,100	40
2009-09-14	43	45	41	42	2,216,700	42
2009-09-11	40	43	40	43	1,646,100	43
2009-09-10	39	41	39	40	634,800	40
2009-09-09	40	40	39	39	358,700	39
2009-09-08	40	40	39	40	133,400	40
2009-09-07	39	40	39	40	186,900	40
2009-09-04	40	41	39	39	853,700	39
2009-09-03	40	40	39	39	210,200	39
2009-09-02	39	40	39	39	97,900	39
2009-09-01	39	40	38	39	101,100	39
2009-08-31	39	40	39	40	102,900	40
2009-08-28	39	40	38	39	134,000	39
2009-08-27	39	40	38	39	510,900	39
2009-08-26	40	40	39	40	183,500	40
2009-08-25	39	40	39	39	149,700	39
2009-08-24	39	40	39	40	207,400	40
2009-08-21	40	40	39	39	219,400	39
2009-08-20	40	41	39	39	532,900	39
2009-08-19	40	41	40	40	132,100	40
2009-08-18	40	41	40	40	242,400	40
2009-08-17	40	41	40	40	257,700	40
2009-08-14	40	41	40	40	232,100	40
2009-08-13	40	41	40	40	178,800	40
2009-08-12	41	41	39	40	814,000	40
2009-08-11	42	42	41	42	412,100	42
2009-08-10	41	42	41	42	328,400	42
2009-08-07	41	41	40	40	79,700	40
2009-08-06	40	41	40	41	147,500	41
2009-08-05	42	42	40	40	417,600	40
2009-08-04	41	42	41	41	282,800	41
2009-08-03	41	42	41	41	290,300	41
2009-07-31	41	42	41	41	281,600	41
2009-07-30	41	42	41	41	344,400	41
2009-07-29	42	42	41	41	363,100	41
2009-07-28	40	42	39	42	434,200	42
2009-07-27	39	41	38	40	540,900	40
2009-07-24	39	40	38	39	308,200	39
2009-07-23	40	40	39	39	190,700	39
2009-07-22	39	40	38	40	272,500	40
2009-07-21	39	39	38	39	288,500	39
2009-07-17	38	38	36	37	265,600	37
2009-07-16	38	39	38	38	432,300	38
2009-07-15	36	37	35	37	300,000	37
2009-07-14	33	35	33	35	283,400	35
2009-07-13	37	37	32	34	716,900	34
2009-07-10	38	39	37	37	544,500	37
2009-07-09	39	40	37	38	959,300	38
2009-07-08	40	40	39	39	764,300	39
2009-07-07	41	41	40	40	338,600	40
2009-07-06	40	41	40	40	349,900	40
2009-07-03	40	41	40	40	386,200	40
2009-07-02	40	41	40	40	275,000	40
2009-07-01	41	41	40	40	255,500	40
2009-06-30	41	41	40	40	307,100	40
2009-06-29	41	42	41	41	307,800	41
2009-06-26	42	42	41	41	209,600	41
2009-06-25	41	42	41	42	246,700	42
2009-06-24	41	42	40	40	867,700	40
2009-06-23	43	44	40	40	3,480,500	40
2009-06-22	41	42	40	41	788,700	41
2009-06-19	42	43	41	41	727,300	41
2009-06-18	42	42	41	41	415,400	41
2009-06-17	40	42	40	42	800,800	42
2009-06-16	40	41	39	40	1,742,500	40
2009-06-15	42	43	41	41	1,896,400	41
2009-06-12	43	44	41	42	1,618,100	42
2009-06-11	45	45	43	43	1,346,400	43
2009-06-10	43	45	42	44	2,196,000	44
2009-06-09	45	46	43	44	2,025,500	44
2009-06-08	46	47	44	45	3,341,800	45
2009-06-05	41	44	41	44	4,123,300	44
2009-06-04	40	45	39	39	7,361,600	39
2009-06-03	39	41	38	41	1,518,200	41
2009-06-02	40	41	37	39	2,970,900	39
2009-06-01	36	40	35	40	3,187,200	40
2009-05-29	35	36	34	34	1,200,600	34
2009-05-28	33	35	33	34	911,900	34
2009-05-27	35	35	32	34	1,734,400	34
2009-05-26	37	37	31	33	4,811,500	33
2009-05-25	31	37	30	36	7,935,400	36
2009-05-22	30	31	29	30	1,931,500	30
2009-05-21	28	30	28	29	801,500	29
2009-05-20	28	28	27	28	116,800	28
2009-05-19	27	28	27	28	386,800	28
2009-05-18	28	29	27	27	287,300	27
2009-05-15	28	29	27	28	481,200	28
2009-05-14	28	29	27	28	612,000	28
2009-05-13	27	30	26	28	2,433,200	28
2009-05-12	26	27	26	26	494,700	26
2009-05-11	27	27	26	26	520,400	26
2009-05-08	27	28	26	27	488,600	27
2009-05-07	27	28	26	27	532,700	27
2009-05-01	27	28	26	26	1,542,300	26
2009-04-30	27	28	27	27	871,800	27
2009-04-28	28	29	27	28	1,081,400	28
2009-04-27	27	29	27	29	413,500	29
2009-04-24	28	29	27	27	339,400	27
2009-04-23	28	29	28	28	488,900	28
2009-04-22	29	30	28	29	575,500	29
2009-04-21	30	30	29	29	444,400	29
2009-04-20	31	32	30	31	475,200	31
2009-04-17	31	32	30	31	676,800	31
2009-04-16	31	32	30	30	898,600	30
2009-04-15	29	31	29	31	361,700	31
2009-04-14	31	31	29	30	580,200	30
2009-04-13	31	31	30	31	407,600	31
2009-04-10	31	32	30	31	547,800	31
2009-04-09	29	31	29	31	1,216,400	31
2009-04-08	29	30	27	28	1,420,200	28
2009-04-07	27	28	26	28	694,200	28
2009-04-06	26	27	25	26	860,400	26
2009-04-03	26	26	25	25	479,300	25
2009-04-02	25	26	25	26	440,400	26
2009-04-01	25	26	25	25	309,700	25
2009-03-31	25	26	25	25	400,100	25
2009-03-30	26	27	25	26	600,000	26
2009-03-27	26	26	25	25	657,800	25
2009-03-26	25	27	24	26	1,191,200	26
2009-03-25	24	25	24	24	619,400	24
2009-03-24	24	25	24	24	958,100	24
2009-03-23	25	25	24	24	851,700	24
2009-03-19	24	25	24	24	1,098,400	24
2009-03-18	24	25	24	24	928,300	24
2009-03-17	24	25	24	24	1,180,700	24
2009-03-16	24	25	24	24	1,084,300	24
2009-03-13	24	24	23	24	1,515,300	24
2009-03-12	24	25	24	24	1,210,700	24
2009-03-11	24	25	23	23	1,545,100	23
2009-03-10	24	25	24	24	1,277,300	24
2009-03-09	25	25	24	24	1,394,400	24
2009-03-06	24	25	24	24	1,191,200	24
2009-03-05	24	25	24	24	1,181,400	24
2009-03-04	24	25	23	25	1,334,400	25
2009-03-03	24	25	24	24	1,394,800	24
2009-03-02	25	25	24	24	1,236,000	24
2009-02-27	25	26	24	24	1,175,400	24
2009-02-26	25	27	24	24	2,133,700	24
2009-02-25	25	25	24	24	967,200	24
2009-02-24	24	25	24	24	1,193,700	24
2009-02-23	24	25	24	24	1,090,500	24
2009-02-20	26	26	24	25	853,300	25
2009-02-19	25	25	24	25	973,700	25
2009-02-18	25	25	24	25	838,700	25
2009-02-17	25	25	24	24	831,500	24
2009-02-16	25	26	24	25	876,200	25
2009-02-13	24	25	24	25	710,100	25
2009-02-12	24	26	24	24	885,900	24
2009-02-10	25	26	24	25	445,600	25
2009-02-09	24	27	24	25	846,000	25
2009-02-06	24	25	23	24	302,600	24
2009-02-05	24	25	23	24	621,600	24
2009-02-04	25	26	24	24	585,100	24
2009-02-03	25	26	24	25	680,600	25
2009-02-02	26	27	25	25	541,600	25
2009-01-30	27	27	26	27	365,100	27
2009-01-29	28	29	27	27	190,600	27
2009-01-28	28	29	28	28	400,000	28
2009-01-27	29	29	27	28	304,400	28
2009-01-26	29	30	29	29	1,412,400	29
2009-01-23	29	30	29	29	1,326,900	29
2009-01-22	30	30	28	29	512,600	29
2009-01-21	29	30	28	29	871,400	29
2009-01-20	31	32	27	29	2,097,200	29
2009-01-19	31	32	31	32	518,900	32
2009-01-16	32	32	31	31	264,600	31
2009-01-15	31	32	31	31	517,400	31
2009-01-14	31	32	31	31	363,500	31
2009-01-13	32	32	31	31	536,200	31
2009-01-09	31	32	31	32	277,200	32
2009-01-08	31	32	31	31	186,200	31
2009-01-07	32	32	31	31	409,700	31
2009-01-06	31	32	31	31	245,800	31
2009-01-05	32	32	31	31	186,300	31

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