1491 中外鉱業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	30	31	29	30	1,080,700	30
2013-12-27	29	30	29	30	524,400	30
2013-12-26	28	30	28	29	556,200	29
2013-12-25	28	29	28	28	1,967,800	28
2013-12-24	29	30	28	28	1,751,600	28
2013-12-20	29	30	29	29	438,800	29
2013-12-19	30	30	29	29	663,500	29
2013-12-18	30	31	29	29	558,300	29
2013-12-17	31	31	30	30	1,039,400	30
2013-12-16	32	32	30	31	1,070,200	31
2013-12-13	32	33	32	32	433,500	32
2013-12-12	32	33	32	32	360,400	32
2013-12-11	32	33	32	32	1,043,900	32
2013-12-10	33	33	32	32	292,700	32
2013-12-09	33	33	32	32	278,600	32
2013-12-06	32	33	32	32	363,100	32
2013-12-05	33	33	32	33	468,900	33
2013-12-04	33	33	32	33	1,282,100	33
2013-12-03	33	34	33	33	580,000	33
2013-12-02	33	33	32	32	819,100	32
2013-11-29	33	33	32	32	551,700	32
2013-11-28	33	33	32	32	983,500	32
2013-11-27	33	33	32	32	515,400	32
2013-11-26	34	34	32	32	1,437,700	32
2013-11-25	34	35	34	34	1,234,700	34
2013-11-22	34	35	33	34	938,400	34
2013-11-21	34	34	33	34	422,400	34
2013-11-20	34	35	34	34	329,500	34
2013-11-19	34	35	34	34	462,200	34
2013-11-18	34	35	33	35	385,700	35
2013-11-15	34	35	33	33	768,100	33
2013-11-14	32	34	32	34	456,400	34
2013-11-13	33	33	32	32	202,900	32
2013-11-12	33	34	32	33	814,300	33
2013-11-11	34	35	33	33	508,700	33
2013-11-08	34	35	33	35	430,500	35
2013-11-07	34	35	33	34	484,000	34
2013-11-06	35	35	34	34	318,100	34
2013-11-05	35	36	34	34	656,300	34
2013-11-01	35	36	34	35	921,500	35
2013-10-31	35	35	34	34	367,000	34
2013-10-30	35	36	35	35	821,300	35
2013-10-29	36	36	35	35	356,400	35
2013-10-28	35	36	35	35	386,300	35
2013-10-25	35	36	34	35	607,000	35
2013-10-24	35	36	34	35	689,800	35
2013-10-23	34	37	34	36	2,739,300	36
2013-10-22	34	35	33	34	381,600	34
2013-10-21	34	35	33	34	787,800	34
2013-10-18	33	34	32	33	382,700	33
2013-10-17	33	34	32	33	612,800	33
2013-10-16	33	34	32	33	621,800	33
2013-10-15	33	35	32	33	1,310,900	33
2013-10-11	34	35	33	33	506,800	33
2013-10-10	35	35	33	34	943,800	34
2013-10-09	34	35	33	35	921,000	35
2013-10-08	33	35	32	34	1,387,500	34
2013-10-07	35	36	33	33	2,043,800	33
2013-10-04	39	39	35	36	4,124,400	36
2013-10-03	36	40	35	40	6,638,700	40
2013-10-02	34	37	34	35	2,568,900	35
2013-10-01	37	41	33	33	13,870,400	33
2013-09-30	31	33	30	33	814,000	33
2013-09-27	31	31	30	31	370,300	31
2013-09-26	31	32	31	31	951,300	31
2013-09-25	33	33	31	31	2,228,200	31
2013-09-24	30	33	30	32	2,311,400	32
2013-09-20	30	31	30	30	612,400	30
2013-09-19	31	31	29	30	1,003,800	30
2013-09-18	29	31	28	31	1,278,400	31
2013-09-17	28	30	28	28	895,100	28
2013-09-13	29	29	27	28	769,100	28
2013-09-12	28	29	26	28	1,110,100	28
2013-09-11	26	28	26	27	878,800	27
2013-09-10	27	27	25	26	657,900	26
2013-09-09	26	27	26	27	593,900	27
2013-09-06	26	27	25	26	424,800	26
2013-09-05	26	27	26	26	157,500	26
2013-09-04	26	27	26	26	205,300	26
2013-09-03	26	27	26	26	187,300	26
2013-09-02	26	26	25	25	307,700	25
2013-08-30	26	27	26	26	181,200	26
2013-08-29	26	27	26	26	698,800	26
2013-08-28	26	27	26	26	271,000	26
2013-08-27	27	28	26	27	467,600	27
2013-08-26	28	28	27	27	88,800	27
2013-08-23	28	29	27	28	261,700	28
2013-08-22	28	29	28	28	242,900	28
2013-08-21	29	29	28	28	441,600	28
2013-08-20	28	29	28	28	92,600	28
2013-08-19	29	29	28	29	127,000	29
2013-08-16	28	30	28	29	368,500	29
2013-08-15	29	29	28	28	111,700	28
2013-08-14	27	29	27	29	411,100	29
2013-08-13	27	28	27	27	293,300	27
2013-08-12	28	28	27	27	604,000	27
2013-08-09	29	30	28	29	203,300	29
2013-08-08	29	30	29	29	235,300	29
2013-08-07	29	29	28	29	116,800	29
2013-08-06	29	30	28	29	232,600	29
2013-08-05	28	29	28	29	605,100	29
2013-08-02	28	29	28	28	141,900	28
2013-08-01	28	29	27	27	254,100	27
2013-07-31	29	29	28	28	311,800	28
2013-07-30	27	29	27	29	342,400	29
2013-07-29	29	29	27	27	865,200	27
2013-07-26	30	30	29	29	195,200	29
2013-07-25	30	31	29	30	723,100	30
2013-07-24	31	31	30	30	234,500	30
2013-07-23	30	31	30	30	186,100	30
2013-07-22	31	31	30	30	162,400	30
2013-07-19	31	32	30	31	819,300	31
2013-07-18	31	31	30	30	178,600	30
2013-07-17	30	31	30	30	144,000	30
2013-07-16	31	31	30	30	295,700	30
2013-07-12	30	31	30	30	159,400	30
2013-07-11	30	30	29	30	278,300	30
2013-07-10	30	31	29	30	583,200	30
2013-07-09	31	31	30	30	368,800	30
2013-07-08	31	32	30	30	858,600	30
2013-07-05	30	31	29	30	683,400	30
2013-07-04	29	30	28	29	1,007,300	29
2013-07-03	29	29	28	29	588,900	29
2013-07-02	29	29	28	28	604,500	28
2013-07-01	27	29	26	28	417,000	28
2013-06-28	25	27	24	26	840,400	26
2013-06-27	25	26	24	25	926,900	25
2013-06-26	27	28	25	25	918,900	25
2013-06-25	28	29	27	27	514,300	27
2013-06-24	29	30	28	28	1,114,500	28
2013-06-21	30	30	28	29	1,616,900	29
2013-06-20	31	32	30	31	444,200	31
2013-06-19	31	32	30	31	361,600	31
2013-06-18	31	31	30	30	374,200	30
2013-06-17	30	31	29	30	283,100	30
2013-06-14	30	31	30	30	859,100	30
2013-06-13	30	31	29	29	477,400	29
2013-06-12	29	31	29	31	721,700	31
2013-06-11	31	32	30	30	809,200	30
2013-06-10	32	32	30	31	631,600	31
2013-06-07	30	31	28	29	1,595,900	29
2013-06-06	33	35	30	31	2,098,900	31
2013-06-05	34	35	33	33	1,123,000	33
2013-06-04	34	35	31	33	3,108,600	33
2013-06-03	36	36	34	35	1,527,600	35
2013-05-31	36	37	36	37	616,500	37
2013-05-30	37	38	36	36	459,000	36
2013-05-29	37	38	36	37	488,600	37
2013-05-28	37	37	36	36	670,000	36
2013-05-27	38	38	36	37	878,800	37
2013-05-24	37	39	37	37	1,387,600	37
2013-05-23	40	41	37	37	2,110,000	37
2013-05-22	40	41	40	40	1,026,100	40
2013-05-21	41	42	40	41	924,000	41
2013-05-20	41	42	40	42	644,800	42
2013-05-17	38	41	38	40	1,001,700	40
2013-05-16	40	42	37	39	2,554,500	39
2013-05-15	46	46	40	41	4,332,800	41
2013-05-14	44	46	44	46	1,782,000	46
2013-05-13	47	48	43	44	3,699,400	44
2013-05-10	47	48	46	48	2,595,700	48
2013-05-09	44	46	44	46	2,344,900	46
2013-05-08	44	45	43	44	2,310,800	44
2013-05-07	42	44	41	44	2,151,100	44
2013-05-02	41	42	40	42	1,222,900	42
2013-05-01	43	43	40	41	2,123,200	41
2013-04-30	40	42	39	42	3,403,500	42
2013-04-26	39	40	39	39	903,600	39
2013-04-25	40	41	39	39	1,370,000	39
2013-04-24	39	40	39	39	1,594,200	39
2013-04-23	39	40	38	39	1,346,200	39
2013-04-22	38	39	37	38	988,900	38
2013-04-19	38	39	37	38	2,142,600	38
2013-04-18	39	39	38	38	1,348,700	38
2013-04-17	40	40	38	39	2,609,500	39
2013-04-16	39	40	38	40	2,395,700	40
2013-04-15	40	42	39	41	1,684,300	41
2013-04-12	41	41	39	39	2,356,800	39
2013-04-11	38	44	38	40	7,998,200	40
2013-04-10	38	39	36	37	2,043,600	37
2013-04-09	38	39	36	38	2,868,500	38
2013-04-08	36	38	36	38	2,948,200	38
2013-04-05	36	37	35	36	3,004,800	36
2013-04-04	38	39	35	37	5,763,400	37
2013-04-03	44	49	36	38	30,057,600	38
2013-04-02	31	31	29	29	1,736,800	29
2013-04-01	32	33	31	31	1,418,300	31
2013-03-29	33	34	32	32	668,000	32
2013-03-28	34	34	32	33	578,500	33
2013-03-27	33	35	32	33	1,294,000	33
2013-03-26	34	35	32	32	1,285,700	32
2013-03-25	35	36	34	34	1,009,800	34
2013-03-22	36	37	35	35	844,700	35
2013-03-21	35	36	34	36	1,384,900	36
2013-03-19	35	37	34	34	4,499,600	34
2013-03-18	34	35	33	33	1,676,900	33
2013-03-15	34	35	33	35	1,261,100	35
2013-03-14	34	35	33	35	1,029,200	35
2013-03-13	34	35	33	34	944,500	34
2013-03-12	34	34	33	33	990,100	33
2013-03-11	33	34	32	34	776,500	34
2013-03-08	32	34	32	33	972,400	33
2013-03-07	33	34	32	32	1,077,500	32
2013-03-06	32	33	31	33	1,130,700	33
2013-03-05	31	32	30	31	1,228,500	31
2013-03-04	30	31	30	30	605,000	30
2013-03-01	31	31	30	30	808,700	30
2013-02-28	30	31	29	30	1,314,700	30
2013-02-27	29	30	29	29	641,700	29
2013-02-26	29	30	28	29	608,300	29
2013-02-25	29	30	28	29	1,957,100	29
2013-02-22	30	30	28	30	1,098,200	30
2013-02-21	31	31	29	30	1,329,800	30
2013-02-20	31	32	30	30	1,177,600	30
2013-02-19	30	31	29	30	1,169,800	30
2013-02-18	28	30	28	29	1,119,000	29
2013-02-15	30	31	27	27	2,194,500	27
2013-02-14	28	31	27	30	1,743,800	30
2013-02-13	31	32	27	29	5,183,800	29
2013-02-12	35	35	31	31	4,579,800	31
2013-02-08	36	36	34	35	2,794,900	35
2013-02-07	33	37	33	35	4,421,100	35
2013-02-06	35	35	31	33	5,578,800	33
2013-02-05	30	35	29	35	11,191,200	35
2013-02-04	29	30	29	29	1,256,700	29
2013-02-01	29	29	28	29	794,600	29
2013-01-31	28	29	28	29	595,300	29
2013-01-30	28	29	27	28	1,070,100	28
2013-01-29	29	29	27	28	1,010,300	28
2013-01-28	28	29	27	29	1,423,600	29
2013-01-25	28	29	27	27	1,363,300	27
2013-01-24	29	29	27	27	2,407,700	27
2013-01-23	31	33	28	28	6,860,300	28
2013-01-22	28	30	28	30	2,564,500	30
2013-01-21	27	28	26	28	1,734,700	28
2013-01-18	26	28	25	27	2,415,500	27
2013-01-17	26	27	24	25	3,442,100	25
2013-01-16	31	32	25	27	9,610,700	27
2013-01-15	22	28	22	27	7,681,300	27
2013-01-11	21	22	20	22	2,604,300	22
2013-01-10	21	21	20	20	839,700	20
2013-01-09	21	21	20	20	827,300	20
2013-01-08	20	21	19	21	1,872,300	21
2013-01-07	19	20	19	20	662,300	20
2013-01-04	19	20	18	19	1,561,000	19

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