1491 中外鉱業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	30	30	29	29	397,100	29
2010-12-29	29	30	29	29	132,000	29
2010-12-28	30	30	29	29	122,600	29
2010-12-27	30	31	29	29	637,700	29
2010-12-24	30	30	29	29	472,700	29
2010-12-22	30	31	29	29	457,400	29
2010-12-21	30	30	29	29	254,100	29
2010-12-20	30	31	29	29	431,400	29
2010-12-17	30	30	29	30	682,700	30
2010-12-16	29	30	29	30	136,400	30
2010-12-15	30	30	29	30	830,000	30
2010-12-14	30	31	29	30	1,020,400	30
2010-12-13	30	32	29	29	1,549,600	29
2010-12-10	31	31	29	30	908,300	30
2010-12-09	30	31	30	30	267,000	30
2010-12-08	30	31	29	31	1,153,200	31
2010-12-07	31	32	29	30	1,746,200	30
2010-12-06	32	32	31	31	440,800	31
2010-12-03	31	32	30	32	321,100	32
2010-12-02	32	32	31	31	959,000	31
2010-12-01	30	34	30	32	5,119,100	32
2010-11-30	30	31	29	29	142,400	29
2010-11-29	30	31	29	29	483,500	29
2010-11-26	30	31	29	30	394,900	30
2010-11-25	30	32	29	30	1,886,200	30
2010-11-24	30	30	29	29	171,400	29
2010-11-22	29	30	29	30	357,800	30
2010-11-19	30	31	27	29	1,238,600	29
2010-11-18	30	31	30	30	207,900	30
2010-11-17	30	31	29	30	224,900	30
2010-11-16	30	31	30	30	88,600	30
2010-11-15	30	31	30	30	65,600	30
2010-11-12	31	32	30	30	604,400	30
2010-11-11	31	32	30	30	574,100	30
2010-11-10	30	32	30	32	329,000	32
2010-11-09	31	31	29	29	559,600	29
2010-11-08	30	31	29	31	117,600	31
2010-11-05	30	31	29	30	251,600	30
2010-11-04	29	30	29	29	80,800	29
2010-11-02	29	30	29	29	36,600	29
2010-11-01	29	30	29	29	77,300	29
2010-10-29	31	31	29	30	680,100	30
2010-10-28	31	31	30	30	81,400	30
2010-10-27	30	31	30	31	105,200	31
2010-10-26	30	31	30	31	124,400	31
2010-10-25	29	31	29	30	153,300	30
2010-10-22	30	31	29	30	227,200	30
2010-10-21	30	31	30	30	104,000	30
2010-10-20	30	31	30	30	166,200	30
2010-10-19	30	31	30	30	101,800	30
2010-10-18	30	31	30	30	195,200	30
2010-10-15	32	32	30	32	846,300	32
2010-10-14	31	32	31	31	220,500	31
2010-10-13	32	32	31	31	142,500	31
2010-10-12	32	32	31	32	138,300	32
2010-10-08	31	32	30	32	56,500	32
2010-10-07	32	32	30	31	181,000	31
2010-10-06	31	32	30	31	236,400	31
2010-10-05	31	32	30	30	116,700	30
2010-10-04	31	32	30	31	503,500	31
2010-10-01	32	32	31	31	72,500	31
2010-09-30	32	32	31	32	185,500	32
2010-09-29	32	33	31	32	392,500	32
2010-09-28	31	33	30	33	392,900	33
2010-09-27	31	31	30	30	369,800	30
2010-09-24	31	31	30	30	507,400	30
2010-09-22	32	32	31	31	540,600	31
2010-09-21	34	34	31	32	1,404,200	32
2010-09-17	33	34	32	33	451,400	33
2010-09-16	33	34	32	33	408,100	33
2010-09-15	33	35	32	32	1,678,900	32
2010-09-14	33	33	32	33	308,800	33
2010-09-13	33	33	32	33	749,500	33
2010-09-10	33	34	32	32	272,800	32
2010-09-09	33	34	32	33	913,500	33
2010-09-08	34	34	33	34	224,000	34
2010-09-07	34	35	33	34	1,374,700	34
2010-09-06	34	36	34	34	431,000	34
2010-09-03	35	35	33	34	386,600	34
2010-09-02	35	37	34	35	384,000	35
2010-09-01	35	35	34	34	168,800	34
2010-08-31	34	35	33	35	438,400	35
2010-08-30	35	36	34	35	561,400	35
2010-08-27	36	38	35	35	814,500	35
2010-08-26	37	38	36	37	153,700	37
2010-08-25	37	38	37	37	168,000	37
2010-08-24	37	38	36	37	451,600	37
2010-08-23	39	40	36	37	1,431,700	37
2010-08-20	38	41	38	39	599,600	39
2010-08-19	38	39	37	38	234,300	38
2010-08-18	37	38	37	37	167,400	37
2010-08-17	38	38	37	37	205,500	37
2010-08-16	38	39	37	38	224,600	38
2010-08-13	38	39	38	38	251,500	38
2010-08-12	38	39	38	38	93,200	38
2010-08-11	39	39	38	39	134,400	39
2010-08-10	40	40	38	39	191,500	39
2010-08-09	38	40	38	39	196,100	39
2010-08-06	39	40	38	38	194,200	38
2010-08-05	40	40	39	39	212,900	39
2010-08-04	40	41	39	39	251,700	39
2010-08-03	40	41	39	41	295,200	41
2010-08-02	41	42	40	40	203,100	40
2010-07-30	40	41	39	40	245,800	40
2010-07-29	39	40	39	39	150,100	39
2010-07-28	39	40	38	38	284,700	38
2010-07-27	39	40	38	38	393,300	38
2010-07-26	40	41	39	39	244,000	39
2010-07-23	38	40	38	40	257,100	40
2010-07-22	38	38	37	38	396,700	38
2010-07-21	39	39	38	38	703,700	38
2010-07-20	40	40	39	39	469,700	39
2010-07-16	41	41	40	40	258,800	40
2010-07-15	41	42	41	41	521,500	41
2010-07-14	42	44	42	43	255,300	43
2010-07-13	44	45	41	42	489,100	42
2010-07-12	42	45	42	43	417,400	43
2010-07-09	42	42	40	41	237,600	41
2010-07-08	42	43	40	41	387,700	41
2010-07-07	42	42	40	41	875,800	41
2010-07-06	45	46	37	39	2,294,500	39
2010-07-05	46	46	45	45	273,500	45
2010-07-02	44	47	43	45	651,200	45
2010-07-01	51	51	43	44	1,737,900	44
2010-06-30	51	52	50	51	777,900	51
2010-06-29	56	57	55	55	693,900	55
2010-06-28	56	57	55	57	1,027,000	57
2010-06-25	52	54	52	54	417,300	54
2010-06-24	54	54	52	52	283,000	52
2010-06-23	55	55	52	53	459,600	53
2010-06-22	53	56	53	56	407,900	56
2010-06-21	50	55	50	53	738,300	53
2010-06-18	53	53	50	52	686,500	52
2010-06-17	54	54	49	52	1,902,200	52
2010-06-16	58	58	55	55	794,300	55
2010-06-15	59	59	56	57	962,800	57
2010-06-14	59	61	58	58	1,172,300	58
2010-06-11	56	59	55	56	1,212,000	56
2010-06-10	60	61	55	56	1,595,900	56
2010-06-09	63	65	59	62	1,502,300	62
2010-06-08	64	67	56	65	5,433,200	65
2010-06-07	64	65	60	65	2,310,700	65
2010-06-04	59	64	58	64	4,698,800	64
2010-06-03	57	60	57	59	6,090,300	59
2010-06-02	55	57	54	56	3,299,500	56
2010-06-01	51	55	51	55	4,237,100	55
2010-05-31	50	52	50	51	2,829,400	51
2010-05-28	44	51	44	50	5,506,900	50
2010-05-27	44	45	42	43	515,800	43
2010-05-26	46	47	43	43	600,700	43
2010-05-25	47	48	45	46	2,722,500	46
2010-05-24	44	47	44	47	3,288,500	47
2010-05-21	41	43	41	43	444,700	43
2010-05-20	41	43	41	43	402,800	43
2010-05-19	43	45	39	44	3,234,300	44
2010-05-18	44	45	44	45	2,468,500	45
2010-05-17	41	44	41	44	4,159,500	44
2010-05-14	40	41	40	40	405,000	40
2010-05-13	40	41	39	39	389,200	39
2010-05-12	40	40	39	39	249,000	39
2010-05-11	39	40	39	39	460,900	39
2010-05-10	39	40	37	38	273,500	38
2010-05-07	39	39	37	39	760,000	39
2010-05-06	40	42	40	41	2,558,100	41
2010-04-30	39	39	38	38	295,100	38
2010-04-28	39	39	38	39	352,000	39
2010-04-27	40	40	39	39	327,100	39
2010-04-26	39	40	39	39	313,600	39
2010-04-23	38	39	38	38	357,500	38
2010-04-22	38	39	38	38	375,600	38
2010-04-21	38	40	38	39	594,400	39
2010-04-20	38	40	38	38	396,700	38
2010-04-19	39	39	38	38	456,800	38
2010-04-16	40	40	39	39	538,000	39
2010-04-15	38	42	37	40	1,991,800	40
2010-04-14	38	38	37	38	481,900	38
2010-04-13	39	39	38	38	1,008,400	38
2010-04-12	37	39	37	39	1,064,100	39
2010-04-09	37	38	36	37	644,000	37
2010-04-08	37	37	35	37	1,081,500	37
2010-04-07	34	37	34	37	684,800	37
2010-04-06	36	36	34	35	155,200	35
2010-04-05	36	36	34	36	308,600	36
2010-04-02	34	37	33	36	864,900	36
2010-04-01	34	34	33	34	421,400	34
2010-03-31	35	35	34	34	239,600	34
2010-03-30	34	35	33	35	329,200	35
2010-03-29	35	36	34	34	334,000	34
2010-03-26	35	36	34	36	112,100	36
2010-03-25	37	37	35	35	319,600	35
2010-03-24	34	37	34	37	766,500	37
2010-03-23	34	34	33	34	208,500	34
2010-03-19	33	34	32	33	350,000	33
2010-03-18	32	33	32	32	173,100	32
2010-03-17	33	34	32	32	236,200	32
2010-03-16	33	34	33	33	66,100	33
2010-03-15	34	34	33	33	170,600	33
2010-03-12	34	35	34	34	279,600	34
2010-03-11	35	35	34	34	34,300	34
2010-03-10	34	35	34	34	71,600	34
2010-03-09	35	35	34	35	96,900	35
2010-03-08	35	35	34	35	127,400	35
2010-03-05	34	35	34	34	127,900	34
2010-03-04	34	35	34	34	116,300	34
2010-03-03	36	36	34	34	605,900	34
2010-03-02	36	37	36	36	263,000	36
2010-03-01	37	37	36	36	233,900	36
2010-02-26	37	37	36	37	65,100	37
2010-02-25	37	38	37	37	330,600	37
2010-02-24	37	38	37	37	47,100	37
2010-02-23	38	38	37	37	117,600	37
2010-02-22	37	39	37	38	255,800	38
2010-02-19	37	38	37	38	39,800	38
2010-02-18	38	39	37	38	101,800	38
2010-02-17	38	39	38	38	105,500	38
2010-02-16	39	39	38	38	60,900	38
2010-02-15	38	39	38	38	70,800	38
2010-02-12	38	39	38	38	162,700	38
2010-02-10	39	39	38	39	41,900	39
2010-02-09	39	40	39	39	330,300	39
2010-02-08	39	39	38	39	378,500	39
2010-02-05	39	40	39	39	98,800	39
2010-02-04	39	40	39	39	159,300	39
2010-02-03	39	40	39	39	233,200	39
2010-02-02	39	40	39	40	91,800	40
2010-02-01	39	40	39	39	237,000	39
2010-01-29	39	40	39	39	62,700	39
2010-01-28	39	40	39	39	84,000	39
2010-01-27	39	40	39	40	16,600	40
2010-01-26	40	40	39	39	131,900	39
2010-01-25	40	40	39	39	497,300	39
2010-01-22	40	41	40	40	296,900	40
2010-01-21	41	41	40	40	27,200	40
2010-01-20	41	41	40	41	204,100	41
2010-01-19	41	42	40	40	461,200	40
2010-01-18	41	41	41	41	261,100	41
2010-01-15	41	42	41	41	216,800	41
2010-01-14	42	42	41	41	203,200	41
2010-01-13	41	42	41	42	152,400	42
2010-01-12	41	42	41	41	204,800	41
2010-01-08	41	42	40	42	92,900	42
2010-01-07	40	42	40	40	581,700	40
2010-01-06	40	40	39	40	406,900	40
2010-01-05	40	41	39	40	175,900	40
2010-01-04	40	41	40	40	152,000	40

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