1491 中外鉱業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	30	30	29	29	209,300	29
2014-12-29	29	30	28	29	668,700	29
2014-12-26	28	29	28	28	370,000	28
2014-12-25	28	29	28	28	814,000	28
2014-12-24	28	29	28	28	688,000	28
2014-12-22	29	29	28	29	350,600	29
2014-12-19	29	29	28	29	654,100	29
2014-12-18	30	30	28	29	1,280,100	29
2014-12-17	30	30	29	30	322,600	30
2014-12-16	30	31	29	30	412,300	30
2014-12-15	31	31	29	30	529,700	30
2014-12-12	30	31	29	30	909,000	30
2014-12-11	29	31	29	30	1,647,500	30
2014-12-10	30	30	29	29	1,141,000	29
2014-12-09	32	32	30	31	1,019,000	31
2014-12-08	30	32	30	31	1,854,400	31
2014-12-05	30	30	29	30	608,200	30
2014-12-04	29	31	29	30	1,347,700	30
2014-12-03	29	30	28	29	4,358,800	29
2014-12-02	29	29	28	29	195,100	29
2014-12-01	29	29	28	29	203,700	29
2014-11-28	29	29	28	29	223,000	29
2014-11-27	29	29	28	28	132,700	28
2014-11-26	29	29	28	29	185,200	29
2014-11-25	29	30	28	29	124,500	29
2014-11-21	29	30	28	29	167,200	29
2014-11-20	29	30	28	29	316,400	29
2014-11-19	29	30	28	30	326,800	30
2014-11-18	29	30	29	29	92,900	29
2014-11-17	29	30	28	29	128,000	29
2014-11-14	29	30	28	29	170,900	29
2014-11-13	29	30	28	29	540,000	29
2014-11-12	29	30	28	29	197,500	29
2014-11-11	29	30	28	29	236,300	29
2014-11-10	29	30	28	29	192,500	29
2014-11-07	29	30	28	29	240,600	29
2014-11-06	29	30	29	29	314,700	29
2014-11-05	29	30	29	29	89,200	29
2014-11-04	29	30	28	29	325,000	29
2014-10-31	28	29	28	28	124,400	28
2014-10-30	29	29	28	28	136,600	28
2014-10-29	28	29	28	28	213,500	28
2014-10-28	28	29	28	28	250,200	28
2014-10-27	28	29	28	28	479,000	28
2014-10-24	29	30	28	29	161,000	29
2014-10-23	29	29	28	29	179,000	29
2014-10-22	28	29	28	29	318,800	29
2014-10-21	28	29	28	28	170,900	28
2014-10-20	28	29	28	29	151,000	29
2014-10-17	27	28	27	28	137,000	28
2014-10-16	28	28	27	28	283,700	28
2014-10-15	28	29	28	28	749,300	28
2014-10-14	29	30	28	29	452,400	29
2014-10-10	29	30	29	29	180,700	29
2014-10-09	30	30	29	30	116,800	30
2014-10-08	30	30	29	30	279,900	30
2014-10-07	30	31	30	30	159,000	30
2014-10-06	30	31	30	30	370,800	30
2014-10-03	30	31	30	30	442,400	30
2014-10-02	30	31	30	30	544,100	30
2014-10-01	30	31	30	30	170,400	30
2014-09-30	30	31	30	30	298,200	30
2014-09-29	31	31	30	30	170,400	30
2014-09-26	31	31	30	31	169,600	31
2014-09-25	31	32	30	31	441,500	31
2014-09-24	31	32	31	31	166,300	31
2014-09-22	31	32	31	31	305,700	31
2014-09-19	31	32	31	31	134,900	31
2014-09-18	31	32	31	31	171,600	31
2014-09-17	31	32	30	31	387,700	31
2014-09-16	32	32	31	31	80,700	31
2014-09-12	31	32	31	31	121,600	31
2014-09-11	31	32	31	31	241,300	31
2014-09-10	32	32	31	31	826,400	31
2014-09-09	31	32	31	31	263,700	31
2014-09-08	32	32	31	32	123,300	32
2014-09-05	32	32	31	32	123,900	32
2014-09-04	32	32	31	31	343,400	31
2014-09-03	32	32	31	32	365,300	32
2014-09-02	32	33	31	32	388,800	32
2014-09-01	32	33	31	33	595,400	33
2014-08-29	31	32	30	31	312,600	31
2014-08-28	31	32	30	31	316,900	31
2014-08-27	31	32	30	32	408,600	32
2014-08-26	31	32	31	31	237,900	31
2014-08-25	31	32	31	31	141,400	31
2014-08-22	32	32	31	31	235,300	31
2014-08-21	32	32	31	32	138,700	32
2014-08-20	32	33	31	32	181,400	32
2014-08-19	32	33	31	33	296,200	33
2014-08-18	32	33	32	32	112,100	32
2014-08-15	32	33	31	32	332,800	32
2014-08-14	33	33	32	33	125,800	33
2014-08-13	32	33	31	32	130,300	32
2014-08-12	32	33	32	32	212,900	32
2014-08-11	32	33	31	32	228,700	32
2014-08-08	32	33	31	32	590,500	32
2014-08-07	33	33	31	32	944,400	32
2014-08-06	32	34	31	34	1,377,700	34
2014-08-05	32	32	31	32	97,600	32
2014-08-04	32	32	31	31	135,400	31
2014-08-01	31	32	31	32	367,500	32
2014-07-31	31	32	31	31	102,200	31
2014-07-30	31	32	30	31	718,400	31
2014-07-29	31	32	31	31	72,900	31
2014-07-28	31	32	31	31	165,900	31
2014-07-25	31	32	30	31	557,200	31
2014-07-24	31	31	30	31	52,000	31
2014-07-23	31	31	30	30	97,000	30
2014-07-22	31	31	30	30	84,000	30
2014-07-18	31	31	30	31	304,100	31
2014-07-17	30	31	30	30	339,200	30
2014-07-16	31	31	30	31	108,800	31
2014-07-15	31	32	30	31	134,700	31
2014-07-14	31	31	31	31	126,400	31
2014-07-11	31	32	30	31	243,600	31
2014-07-10	31	32	31	31	225,400	31
2014-07-09	31	32	31	31	86,500	31
2014-07-08	31	32	30	32	429,500	32
2014-07-07	31	32	31	31	299,900	31
2014-07-04	31	32	31	31	159,900	31
2014-07-03	32	32	31	31	97,500	31
2014-07-02	31	32	31	32	98,000	32
2014-07-01	31	32	31	32	108,400	32
2014-06-30	31	32	31	31	203,500	31
2014-06-27	31	32	31	31	161,900	31
2014-06-26	31	32	31	31	65,400	31
2014-06-25	31	32	31	31	346,200	31
2014-06-24	32	32	31	31	402,200	31
2014-06-23	32	33	31	31	491,700	31
2014-06-20	32	33	31	32	142,500	32
2014-06-19	32	33	31	32	402,500	32
2014-06-18	32	32	31	32	94,100	32
2014-06-17	32	32	31	32	194,000	32
2014-06-16	32	33	32	32	240,900	32
2014-06-13	32	33	32	32	121,800	32
2014-06-12	32	33	32	32	77,800	32
2014-06-11	31	32	31	32	201,900	32
2014-06-10	32	33	31	32	255,100	32
2014-06-09	32	33	32	32	112,800	32
2014-06-06	32	32	31	32	202,700	32
2014-06-05	32	32	31	32	193,500	32
2014-06-04	32	32	31	32	170,300	32
2014-06-03	31	33	31	32	396,800	32
2014-06-02	31	32	31	31	82,500	31
2014-05-30	30	32	30	31	265,700	31
2014-05-29	31	31	30	30	231,800	30
2014-05-28	31	31	30	31	198,900	31
2014-05-27	30	32	30	31	354,800	31
2014-05-26	30	31	30	30	86,300	30
2014-05-23	30	31	30	30	286,200	30
2014-05-22	30	31	30	30	149,300	30
2014-05-21	30	31	29	30	244,700	30
2014-05-20	30	31	30	30	296,200	30
2014-05-19	31	31	30	30	207,900	30
2014-05-16	31	32	30	31	194,300	31
2014-05-15	31	32	31	31	149,800	31
2014-05-14	31	32	31	31	124,500	31
2014-05-13	31	32	31	31	183,700	31
2014-05-12	32	32	31	31	234,500	31
2014-05-09	32	32	31	31	60,600	31
2014-05-08	32	33	31	32	287,200	32
2014-05-07	32	33	32	32	1,009,700	32
2014-05-02	32	33	32	32	92,100	32
2014-05-01	32	33	32	33	87,500	33
2014-04-30	33	34	32	33	473,900	33
2014-04-28	33	34	33	33	74,800	33
2014-04-25	34	34	33	34	185,400	34
2014-04-24	34	34	33	34	158,700	34
2014-04-23	34	34	33	33	97,100	33
2014-04-22	35	35	33	34	208,700	34
2014-04-21	35	35	34	34	335,500	34
2014-04-18	35	35	34	35	91,400	35
2014-04-17	35	36	34	35	301,600	35
2014-04-16	34	35	34	34	215,800	34
2014-04-15	33	34	33	33	193,200	33
2014-04-14	33	34	32	33	237,300	33
2014-04-11	34	34	33	33	460,300	33
2014-04-10	34	35	33	34	211,700	34
2014-04-09	34	34	33	33	332,200	33
2014-04-08	34	35	33	34	259,700	34
2014-04-07	35	36	34	34	268,000	34
2014-04-04	35	36	35	35	123,900	35
2014-04-03	36	37	35	36	242,800	36
2014-04-02	35	36	35	35	184,400	35
2014-04-01	37	37	35	35	1,138,400	35
2014-03-31	38	39	36	37	411,700	37
2014-03-28	37	38	36	38	442,200	38
2014-03-27	36	37	36	36	279,200	36
2014-03-26	37	37	35	36	509,300	36
2014-03-25	35	37	35	36	360,500	36
2014-03-24	35	36	35	35	509,800	35
2014-03-20	39	39	35	35	922,600	35
2014-03-19	38	39	37	39	2,010,000	39
2014-03-18	37	38	37	37	720,200	37
2014-03-17	37	38	37	37	1,264,300	37
2014-03-14	37	38	36	37	1,137,700	37
2014-03-13	36	37	36	37	1,273,600	37
2014-03-12	36	37	35	37	1,281,600	37
2014-03-11	35	36	35	35	1,350,100	35
2014-03-10	35	36	34	36	1,191,400	36
2014-03-07	33	35	33	34	608,300	34
2014-03-06	33	34	33	33	349,800	33
2014-03-05	35	35	33	33	1,201,200	33
2014-03-04	34	35	34	35	1,002,700	35
2014-03-03	33	34	33	34	747,400	34
2014-02-28	34	34	33	33	655,000	33
2014-02-27	33	34	33	34	747,300	34
2014-02-26	32	34	32	33	854,200	33
2014-02-25	32	33	31	33	891,800	33
2014-02-24	31	32	31	31	452,700	31
2014-02-21	31	31	30	30	377,900	30
2014-02-20	31	31	30	30	328,900	30
2014-02-19	30	31	30	30	336,500	30
2014-02-18	30	31	30	30	328,500	30
2014-02-17	30	31	29	30	435,700	30
2014-02-14	31	31	29	30	1,086,200	30
2014-02-13	31	31	30	31	462,400	31
2014-02-12	31	31	30	30	398,000	30
2014-02-10	30	31	29	31	2,246,600	31
2014-02-07	31	32	30	32	649,500	32
2014-02-06	29	31	29	30	540,200	30
2014-02-05	30	31	29	29	891,500	29
2014-02-04	30	31	29	29	988,100	29
2014-02-03	32	32	30	31	777,000	31
2014-01-31	32	33	31	32	861,600	32
2014-01-30	34	34	32	32	1,021,200	32
2014-01-29	33	34	33	34	567,100	34
2014-01-28	32	33	32	33	490,800	33
2014-01-27	33	34	32	33	1,347,900	33
2014-01-24	34	36	33	34	1,395,300	34
2014-01-23	33	36	33	34	3,597,900	34
2014-01-22	34	34	32	33	1,116,300	33
2014-01-21	32	34	32	34	1,066,100	34
2014-01-20	33	33	31	33	1,693,300	33
2014-01-17	33	33	32	32	774,400	32
2014-01-16	32	33	32	33	721,200	33
2014-01-15	33	33	31	32	1,051,200	32
2014-01-14	32	33	32	32	943,900	32
2014-01-10	33	33	32	32	441,100	32
2014-01-09	32	33	31	33	1,063,400	33
2014-01-08	31	32	30	31	574,400	31
2014-01-07	32	32	30	30	928,900	30
2014-01-06	30	32	30	32	1,054,400	32

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