1491 中外鉱業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	15	16	14	15	1,450,400	15
2011-12-29	15	16	14	16	1,618,800	16
2011-12-28	15	16	14	16	2,566,600	16
2011-12-27	15	16	14	15	2,274,300	15
2011-12-26	15	16	15	15	2,700,000	15
2011-12-22	16	16	15	15	1,398,200	15
2011-12-21	16	17	15	16	2,307,500	16
2011-12-20	17	17	16	16	2,445,900	16
2011-12-19	17	17	16	16	1,119,700	16
2011-12-16	17	18	16	17	1,251,400	17
2011-12-15	17	18	16	18	1,062,300	18
2011-12-14	17	18	16	18	2,533,000	18
2011-12-13	17	18	17	17	1,191,000	17
2011-12-12	18	19	17	17	963,300	17
2011-12-09	18	18	17	17	1,230,300	17
2011-12-08	18	19	17	18	903,900	18
2011-12-07	18	18	17	18	2,398,000	18
2011-12-06	19	19	17	17	1,428,300	17
2011-12-05	18	19	18	19	1,194,600	19
2011-12-02	17	18	17	18	858,400	18
2011-12-01	17	19	17	18	1,008,700	18
2011-11-30	18	19	17	18	287,500	18
2011-11-29	18	19	18	19	192,000	19
2011-11-28	18	19	18	18	396,400	18
2011-11-25	18	19	17	18	372,600	18
2011-11-24	18	19	17	18	314,400	18
2011-11-22	17	19	17	19	536,900	19
2011-11-21	18	19	18	18	255,900	18
2011-11-18	18	19	17	18	319,900	18
2011-11-17	17	19	17	18	647,900	18
2011-11-16	18	19	17	17	540,000	17
2011-11-15	19	19	17	19	1,304,300	19
2011-11-14	17	19	16	18	5,418,200	18
2011-11-11	21	21	20	21	601,700	21
2011-11-10	20	20	19	20	557,200	20
2011-11-09	20	21	19	20	493,900	20
2011-11-08	20	21	20	20	646,300	20
2011-11-07	20	21	20	20	308,700	20
2011-11-04	20	21	19	21	1,380,800	21
2011-11-02	20	21	20	21	1,334,400	21
2011-11-01	21	21	20	20	1,383,400	20
2011-10-31	22	22	20	20	1,020,600	20
2011-10-28	21	22	20	21	1,400,400	21
2011-10-27	21	22	20	20	1,381,700	20
2011-10-26	21	22	20	22	2,734,300	22
2011-10-25	21	21	20	20	1,411,500	20
2011-10-24	21	22	20	21	1,434,800	21
2011-10-21	22	24	22	22	3,485,100	22
2011-10-20	20	26	20	25	7,504,800	25
2011-10-19	20	21	20	20	122,400	20
2011-10-18	21	21	20	20	297,900	20
2011-10-17	20	21	20	20	308,400	20
2011-10-14	20	21	20	20	466,000	20
2011-10-13	20	21	20	21	260,800	21
2011-10-12	20	21	19	21	578,400	21
2011-10-11	20	21	19	19	816,300	19
2011-10-07	19	20	19	20	123,100	20
2011-10-06	19	20	18	19	290,100	19
2011-10-05	19	20	18	19	476,000	19
2011-10-04	19	20	18	20	808,100	20
2011-10-03	20	20	19	19	260,200	19
2011-09-30	19	20	19	20	575,300	20
2011-09-29	20	20	18	19	1,236,200	19
2011-09-28	20	20	19	20	161,500	20
2011-09-27	19	20	18	19	845,700	19
2011-09-26	20	20	18	18	860,100	18
2011-09-22	20	20	19	19	723,500	19
2011-09-21	20	21	19	20	806,700	20
2011-09-20	20	21	19	20	1,376,500	20
2011-09-16	21	21	20	21	770,100	21
2011-09-15	21	22	20	20	1,252,500	20
2011-09-14	22	22	21	21	941,500	21
2011-09-13	21	23	21	21	1,928,500	21
2011-09-12	21	22	20	20	1,546,200	20
2011-09-09	22	23	21	22	1,219,400	22
2011-09-08	22	23	22	22	711,500	22
2011-09-07	23	23	22	22	681,400	22
2011-09-06	23	24	22	23	1,002,800	23
2011-09-05	23	24	22	24	1,053,100	24
2011-09-02	23	24	22	23	1,392,800	23
2011-09-01	23	24	23	23	1,286,400	23
2011-08-31	24	24	23	23	806,100	23
2011-08-30	23	24	23	23	1,058,100	23
2011-08-29	24	25	23	23	934,400	23
2011-08-26	23	24	22	24	1,336,900	24
2011-08-25	24	24	23	23	882,100	23
2011-08-24	25	25	23	24	981,400	24
2011-08-23	24	25	23	23	754,100	23
2011-08-22	24	25	23	24	1,082,200	24
2011-08-19	25	25	24	24	1,032,000	24
2011-08-18	26	26	25	25	1,028,700	25
2011-08-17	27	27	26	26	867,500	26
2011-08-16	27	28	26	26	836,900	26
2011-08-15	30	30	26	26	1,924,400	26
2011-08-12	25	29	25	28	2,778,200	28
2011-08-11	25	26	24	25	789,700	25
2011-08-10	26	27	25	26	773,000	26
2011-08-09	26	27	25	26	720,100	26
2011-08-08	27	28	26	26	282,200	26
2011-08-05	27	28	27	27	685,800	27
2011-08-04	28	29	28	28	195,500	28
2011-08-03	28	29	27	28	451,700	28
2011-08-02	28	29	27	28	1,058,500	28
2011-08-01	29	29	27	27	901,500	27
2011-07-29	31	33	28	29	4,466,700	29
2011-07-28	27	30	27	30	2,161,100	30
2011-07-27	28	28	27	27	177,300	27
2011-07-26	29	29	27	27	419,500	27
2011-07-25	29	29	28	28	110,600	28
2011-07-22	29	30	28	28	281,600	28
2011-07-21	28	30	27	29	1,316,400	29
2011-07-20	28	29	27	29	230,800	29
2011-07-19	28	28	27	28	130,400	28
2011-07-15	27	29	27	28	741,600	28
2011-07-14	27	28	27	27	109,200	27
2011-07-13	27	28	27	27	86,400	27
2011-07-12	28	28	27	28	91,300	28
2011-07-11	28	29	27	28	59,300	28
2011-07-08	28	29	27	28	376,000	28
2011-07-07	29	29	27	27	318,000	27
2011-07-06	29	29	28	28	40,500	28
2011-07-05	28	29	28	28	476,900	28
2011-07-04	28	29	27	29	423,700	29
2011-07-01	29	29	28	28	262,700	28
2011-06-30	28	29	28	28	221,300	28
2011-06-29	28	29	28	29	105,700	29
2011-06-28	28	29	27	29	133,700	29
2011-06-27	28	29	27	27	124,800	27
2011-06-24	28	29	27	28	275,000	28
2011-06-23	28	29	27	27	332,500	27
2011-06-22	27	28	27	28	410,100	28
2011-06-21	27	28	27	28	247,400	28
2011-06-20	27	28	27	27	492,400	27
2011-06-17	26	28	26	27	898,600	27
2011-06-16	26	28	26	27	579,500	27
2011-06-15	26	27	25	26	595,900	26
2011-06-14	26	26	25	26	241,100	26
2011-06-13	25	26	25	25	257,700	25
2011-06-10	25	25	25	25	231,800	25
2011-06-09	25	26	25	25	278,300	25
2011-06-08	25	26	25	25	317,400	25
2011-06-07	25	26	25	25	456,500	25
2011-06-06	26	27	25	25	746,700	25
2011-06-03	27	28	26	27	313,100	27
2011-06-02	27	28	26	26	322,200	26
2011-06-01	26	29	26	26	1,593,900	26
2011-05-31	26	27	26	26	197,800	26
2011-05-30	27	27	26	26	126,400	26
2011-05-27	27	27	26	26	96,300	26
2011-05-26	26	27	26	27	95,100	27
2011-05-25	26	27	26	26	74,100	26
2011-05-24	26	27	25	26	181,000	26
2011-05-23	27	27	25	26	425,000	26
2011-05-20	27	27	26	26	173,800	26
2011-05-19	28	28	26	26	587,600	26
2011-05-18	26	27	26	27	93,900	27
2011-05-17	27	28	26	27	202,000	27
2011-05-16	27	27	26	27	149,600	27
2011-05-13	27	28	26	26	1,410,200	26
2011-05-12	28	28	27	28	468,100	28
2011-05-11	28	29	27	28	1,206,800	28
2011-05-10	28	29	28	28	291,600	28
2011-05-09	28	30	28	29	229,100	29
2011-05-06	29	30	29	30	183,400	30
2011-05-02	29	30	29	29	622,700	29
2011-04-28	30	30	29	29	707,600	29
2011-04-27	30	31	29	29	278,700	29
2011-04-26	29	30	29	30	79,300	30
2011-04-25	30	31	30	30	75,300	30
2011-04-22	30	31	29	31	202,700	31
2011-04-21	30	31	29	31	519,000	31
2011-04-20	29	30	29	30	64,800	30
2011-04-19	30	31	29	29	1,145,100	29
2011-04-18	29	31	29	31	753,300	31
2011-04-15	29	30	29	29	260,300	29
2011-04-14	29	30	29	29	91,800	29
2011-04-13	29	30	29	29	594,300	29
2011-04-12	30	31	29	31	129,700	31
2011-04-11	30	31	30	31	84,400	31
2011-04-08	29	30	29	30	233,900	30
2011-04-07	30	30	29	29	323,500	29
2011-04-06	31	32	29	30	1,148,000	30
2011-04-05	32	33	31	31	1,319,800	31
2011-04-04	33	34	32	32	282,700	32
2011-04-01	32	33	32	33	404,400	33
2011-03-31	32	33	31	32	989,200	32
2011-03-30	31	31	30	30	935,900	30
2011-03-29	29	30	28	29	816,200	29
2011-03-28	29	30	28	29	262,800	29
2011-03-25	29	30	28	29	636,700	29
2011-03-24	29	31	28	28	1,215,500	28
2011-03-23	30	30	28	28	427,900	28
2011-03-22	28	30	28	30	866,500	30
2011-03-18	26	28	26	28	814,300	28
2011-03-17	24	26	22	26	693,100	26
2011-03-16	21	26	21	24	1,072,700	24
2011-03-15	26	27	17	21	2,638,600	21
2011-03-14	22	29	22	28	1,757,100	28
2011-03-11	33	33	32	32	810,300	32
2011-03-10	34	35	33	34	230,100	34
2011-03-09	35	35	34	34	425,600	34
2011-03-08	33	35	33	35	1,208,600	35
2011-03-07	34	34	33	34	148,300	34
2011-03-04	34	35	33	34	215,300	34
2011-03-03	34	35	32	34	946,100	34
2011-03-02	34	34	33	33	149,700	33
2011-03-01	33	34	33	33	212,700	33
2011-02-28	33	34	32	33	811,600	33
2011-02-25	33	34	33	33	307,800	33
2011-02-24	34	35	33	33	710,400	33
2011-02-23	35	35	34	34	785,600	34
2011-02-22	35	36	33	35	1,185,100	35
2011-02-21	33	35	33	35	757,800	35
2011-02-18	33	34	33	33	243,100	33
2011-02-17	34	34	33	33	444,500	33
2011-02-16	33	34	33	33	713,000	33
2011-02-15	34	34	33	33	205,500	33
2011-02-14	34	35	33	34	512,700	34
2011-02-10	34	36	33	34	2,565,800	34
2011-02-09	33	35	33	33	857,400	33
2011-02-08	33	34	33	33	465,900	33
2011-02-07	33	33	32	32	152,000	32
2011-02-04	32	33	31	33	165,000	33
2011-02-03	32	33	32	32	67,700	32
2011-02-02	32	33	32	33	155,900	33
2011-02-01	32	32	31	31	189,600	31
2011-01-31	33	33	32	32	386,800	32
2011-01-28	34	34	33	33	714,300	33
2011-01-27	33	34	33	33	279,400	33
2011-01-26	33	35	33	33	483,000	33
2011-01-25	34	34	32	34	1,707,800	34
2011-01-24	33	34	32	34	336,400	34
2011-01-21	35	35	32	32	1,922,100	32
2011-01-20	34	38	34	34	4,945,800	34
2011-01-19	32	34	32	34	1,721,500	34
2011-01-18	32	32	31	31	235,300	31
2011-01-17	32	33	31	32	616,400	32
2011-01-14	31	32	30	32	562,200	32
2011-01-13	32	32	30	31	855,800	31
2011-01-12	31	34	30	31	2,814,400	31
2011-01-11	30	31	29	30	555,900	30
2011-01-07	30	30	29	30	318,800	30
2011-01-06	30	30	29	29	291,900	29
2011-01-05	30	30	29	30	186,200	30
2011-01-04	29	30	29	30	485,000	30

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