1491 中外鉱業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	19	19	18	19	453,600	19
2012-12-27	17	19	17	18	2,227,600	18
2012-12-26	17	18	17	17	388,500	17
2012-12-25	17	18	17	17	528,600	17
2012-12-21	18	18	17	17	1,846,600	17
2012-12-20	18	19	17	18	623,200	18
2012-12-19	18	19	17	18	807,000	18
2012-12-18	17	19	17	18	1,013,300	18
2012-12-17	18	18	17	17	378,700	17
2012-12-14	18	18	17	18	402,300	18
2012-12-13	17	18	17	17	348,000	17
2012-12-12	18	18	17	18	122,700	18
2012-12-11	18	18	17	18	259,400	18
2012-12-10	18	19	17	18	354,100	18
2012-12-07	18	19	17	18	405,500	18
2012-12-06	19	19	18	18	319,200	18
2012-12-05	18	19	17	18	325,900	18
2012-12-04	18	18	17	18	492,800	18
2012-12-03	18	19	17	17	382,800	17
2012-11-30	18	18	17	18	399,800	18
2012-11-29	18	19	17	18	484,600	18
2012-11-28	19	19	18	18	1,898,800	18
2012-11-27	19	20	18	19	1,246,600	19
2012-11-26	18	20	18	18	2,643,700	18
2012-11-22	17	19	17	18	3,098,600	18
2012-11-21	17	18	16	17	1,650,100	17
2012-11-20	15	17	15	16	1,071,600	16
2012-11-19	15	16	15	15	297,300	15
2012-11-16	15	16	15	15	737,800	15
2012-11-15	15	16	15	15	424,800	15
2012-11-14	15	15	14	15	943,300	15
2012-11-13	15	16	15	15	593,200	15
2012-11-12	16	18	15	16	4,919,700	16
2012-11-09	15	15	14	15	405,200	15
2012-11-08	14	15	14	14	67,300	14
2012-11-07	14	15	14	15	267,000	15
2012-11-06	14	15	14	14	114,800	14
2012-11-05	14	15	14	14	366,700	14
2012-11-02	14	15	14	14	800,800	14
2012-11-01	15	15	14	14	43,000	14
2012-10-31	15	15	14	14	155,500	14
2012-10-30	14	15	14	14	70,400	14
2012-10-29	14	15	14	14	336,600	14
2012-10-26	14	15	14	14	511,900	14
2012-10-25	14	15	14	14	187,500	14
2012-10-24	15	15	14	14	105,100	14
2012-10-23	15	15	14	15	237,000	15
2012-10-22	14	15	14	14	664,700	14
2012-10-19	14	15	14	14	166,200	14
2012-10-18	14	15	14	15	144,300	15
2012-10-17	14	15	14	15	201,500	15
2012-10-16	14	15	14	14	176,800	14
2012-10-15	15	15	14	15	132,500	15
2012-10-12	15	15	14	14	67,400	14
2012-10-11	14	15	14	15	125,300	15
2012-10-10	15	15	14	15	133,100	15
2012-10-09	15	16	14	15	182,200	15
2012-10-05	15	16	14	15	174,000	15
2012-10-04	15	15	14	15	136,500	15
2012-10-03	15	15	14	15	162,800	15
2012-10-02	15	16	14	15	164,200	15
2012-10-01	15	15	15	15	152,400	15
2012-09-28	15	15	15	15	156,000	15
2012-09-27	15	16	15	15	346,000	15
2012-09-26	15	16	14	15	443,500	15
2012-09-25	15	16	15	15	78,300	15
2012-09-24	15	16	15	15	150,600	15
2012-09-21	16	16	15	15	194,700	15
2012-09-20	16	16	15	15	118,600	15
2012-09-19	15	16	15	16	143,400	16
2012-09-18	15	16	15	15	225,200	15
2012-09-14	15	16	15	16	83,800	16
2012-09-13	15	16	15	15	109,700	15
2012-09-12	15	16	15	15	316,700	15
2012-09-11	15	16	15	15	307,300	15
2012-09-10	15	16	15	15	161,500	15
2012-09-07	15	16	14	15	910,400	15
2012-09-06	15	16	15	15	321,000	15
2012-09-05	15	16	15	15	152,800	15
2012-09-04	15	16	15	16	248,800	16
2012-09-03	16	16	15	15	1,369,100	15
2012-08-31	16	16	15	16	203,600	16
2012-08-30	16	17	16	16	55,400	16
2012-08-29	16	17	15	17	62,900	17
2012-08-28	16	17	15	16	152,100	16
2012-08-27	16	17	16	16	29,900	16
2012-08-24	16	17	16	16	144,100	16
2012-08-23	16	17	16	16	278,900	16
2012-08-22	16	17	16	17	225,700	17
2012-08-21	16	17	16	16	173,400	16
2012-08-20	16	17	16	16	121,500	16
2012-08-17	17	17	16	16	92,400	16
2012-08-16	16	17	16	17	302,000	17
2012-08-15	16	17	16	16	138,500	16
2012-08-14	16	17	16	16	142,700	16
2012-08-13	16	17	16	16	404,000	16
2012-08-10	16	17	16	16	89,100	16
2012-08-09	16	17	16	16	94,200	16
2012-08-08	17	17	16	17	86,700	17
2012-08-07	16	17	16	16	22,100	16
2012-08-06	16	17	16	16	167,500	16
2012-08-03	16	17	16	16	121,800	16
2012-08-02	16	17	16	16	57,600	16
2012-08-01	16	17	16	16	69,800	16
2012-07-31	16	17	15	17	135,200	17
2012-07-30	16	17	15	16	181,200	16
2012-07-27	16	16	15	16	164,100	16
2012-07-26	16	17	15	16	381,100	16
2012-07-25	17	17	16	16	43,400	16
2012-07-24	16	17	15	17	279,400	17
2012-07-23	16	16	15	15	199,600	15
2012-07-20	16	17	16	16	520,200	16
2012-07-19	16	17	16	16	771,100	16
2012-07-18	17	17	16	16	575,400	16
2012-07-17	17	18	17	17	223,600	17
2012-07-13	17	18	17	17	112,000	17
2012-07-12	18	18	17	17	227,200	17
2012-07-11	18	18	17	17	61,300	17
2012-07-10	18	19	17	18	232,800	18
2012-07-09	18	18	17	18	165,700	18
2012-07-06	19	19	17	18	143,300	18
2012-07-05	18	19	17	18	148,900	18
2012-07-04	18	18	17	18	297,800	18
2012-07-03	18	18	17	18	456,600	18
2012-07-02	18	18	17	18	231,100	18
2012-06-29	18	18	17	18	196,000	18
2012-06-28	18	18	17	17	200,600	17
2012-06-27	17	18	17	17	100,500	17
2012-06-26	17	19	17	18	1,035,600	18
2012-06-25	18	18	17	17	129,700	17
2012-06-22	17	18	17	17	155,400	17
2012-06-21	18	18	17	17	179,000	17
2012-06-20	18	18	17	17	133,600	17
2012-06-19	18	18	17	18	172,000	18
2012-06-18	17	19	17	17	1,028,200	17
2012-06-15	17	18	17	17	558,000	17
2012-06-14	17	17	16	16	299,600	16
2012-06-13	17	18	16	16	695,000	16
2012-06-12	17	18	17	17	367,000	17
2012-06-11	18	18	17	17	209,700	17
2012-06-08	18	18	17	17	76,600	17
2012-06-07	18	18	17	17	542,100	17
2012-06-06	17	18	17	18	93,900	18
2012-06-05	16	18	16	17	494,300	17
2012-06-04	16	17	16	16	151,200	16
2012-06-01	17	18	16	17	266,800	17
2012-05-31	16	18	15	18	1,226,100	18
2012-05-30	16	17	15	16	1,096,300	16
2012-05-29	16	17	16	16	211,200	16
2012-05-28	16	17	16	16	120,900	16
2012-05-25	16	17	16	16	80,300	16
2012-05-24	16	17	16	16	119,900	16
2012-05-23	17	17	16	16	441,700	16
2012-05-22	17	17	16	16	733,000	16
2012-05-21	17	17	16	17	337,700	17
2012-05-18	17	18	16	17	394,600	17
2012-05-17	16	18	16	18	518,800	18
2012-05-16	16	17	16	16	246,800	16
2012-05-15	17	18	15	17	2,810,800	17
2012-05-14	18	19	17	17	378,000	17
2012-05-11	18	19	18	18	296,800	18
2012-05-10	19	19	18	18	1,185,000	18
2012-05-09	20	20	19	19	242,500	19
2012-05-08	20	20	19	20	386,500	20
2012-05-07	20	21	19	20	1,072,000	20
2012-05-02	20	21	20	20	321,200	20
2012-05-01	21	22	20	20	900,300	20
2012-04-27	20	21	20	20	128,500	20
2012-04-26	21	21	20	20	544,400	20
2012-04-25	21	21	20	20	125,000	20
2012-04-24	21	22	20	21	441,500	21
2012-04-23	21	22	20	21	1,554,300	21
2012-04-20	21	22	21	21	302,100	21
2012-04-19	22	22	21	21	164,100	21
2012-04-18	22	23	21	22	1,001,900	22
2012-04-17	21	23	21	22	1,012,500	22
2012-04-16	21	21	20	20	230,900	20
2012-04-13	21	21	20	21	227,600	21
2012-04-12	21	21	20	20	383,200	20
2012-04-11	21	21	20	20	683,100	20
2012-04-10	21	22	21	21	811,100	21
2012-04-09	22	22	20	20	2,375,000	20
2012-04-06	22	23	21	22	1,378,400	22
2012-04-05	22	23	22	22	525,700	22
2012-04-04	24	24	22	23	1,322,700	23
2012-04-03	24	24	23	23	559,400	23
2012-04-02	24	25	23	24	1,221,100	24
2012-03-30	23	23	22	22	795,000	22
2012-03-29	23	24	23	23	1,337,500	23
2012-03-28	24	24	23	23	390,600	23
2012-03-27	25	25	23	23	2,973,600	23
2012-03-26	23	25	22	25	3,225,900	25
2012-03-23	22	23	22	23	2,518,900	23
2012-03-22	22	23	22	22	1,964,700	22
2012-03-21	23	23	21	21	4,591,900	21
2012-03-19	23	24	22	22	2,345,100	22
2012-03-16	21	24	21	22	6,141,500	22
2012-03-15	21	22	21	21	3,039,300	21
2012-03-14	20	22	20	21	1,924,900	21
2012-03-13	20	22	19	21	9,409,100	21
2012-03-12	19	22	19	21	5,615,700	21
2012-03-09	19	20	18	20	3,750,400	20
2012-03-08	18	19	17	18	2,305,400	18
2012-03-07	19	19	17	19	4,134,100	19
2012-03-06	17	20	17	19	6,718,600	19
2012-03-05	17	18	17	17	3,396,500	17
2012-03-02	17	18	16	18	3,245,300	18
2012-03-01	17	17	16	17	2,421,700	17
2012-02-29	17	17	16	17	1,948,000	17
2012-02-28	17	17	16	16	3,382,500	16
2012-02-27	18	18	17	17	2,513,900	17
2012-02-24	17	18	17	17	1,584,400	17
2012-02-23	17	18	17	17	2,728,900	17
2012-02-22	18	18	17	17	1,003,000	17
2012-02-21	18	18	17	18	324,100	18
2012-02-20	18	19	17	18	1,928,600	18
2012-02-17	17	18	17	18	289,600	18
2012-02-16	17	18	17	17	217,400	17
2012-02-15	17	18	17	18	461,900	18
2012-02-14	17	17	16	17	772,100	17
2012-02-13	17	18	16	17	2,614,500	17
2012-02-10	17	19	17	18	1,872,700	18
2012-02-09	18	18	17	17	497,300	17
2012-02-08	17	18	16	18	3,072,800	18
2012-02-07	17	18	17	17	599,400	17
2012-02-06	18	18	17	18	508,100	18
2012-02-03	18	18	17	17	624,500	17
2012-02-02	19	19	17	17	834,500	17
2012-02-01	18	19	17	18	898,900	18
2012-01-31	18	18	17	18	525,600	18
2012-01-30	18	19	17	17	1,233,000	17
2012-01-27	18	19	17	18	1,996,300	18
2012-01-26	18	20	17	17	5,691,400	17
2012-01-25	16	18	16	17	1,476,600	17
2012-01-24	18	19	16	17	2,981,300	17
2012-01-23	16	19	15	18	3,679,700	18
2012-01-20	17	17	15	16	1,162,700	16
2012-01-19	14	17	14	16	6,871,600	16
2012-01-18	15	15	14	14	509,700	14
2012-01-17	14	15	13	14	715,200	14
2012-01-16	14	15	13	14	1,141,200	14
2012-01-13	14	15	13	14	1,638,800	14
2012-01-12	14	15	14	14	2,939,400	14
2012-01-11	14	15	13	14	3,871,800	14
2012-01-10	15	15	14	14	1,781,600	14
2012-01-06	15	16	15	15	1,717,100	15
2012-01-05	15	16	14	16	2,823,800	16
2012-01-04	15	16	14	15	1,532,500	15

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