1491 中外鉱業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 24 | 24 | 23 | 23 | 121,300 | 23 |
| 2015-12-29 | 24 | 24 | 23 | 24 | 227,700 | 24 |
| 2015-12-28 | 22 | 24 | 21 | 23 | 769,600 | 23 |
| 2015-12-25 | 22 | 23 | 21 | 21 | 1,127,500 | 21 |
| 2015-12-24 | 23 | 24 | 22 | 23 | 896,400 | 23 |
| 2015-12-22 | 23 | 24 | 23 | 23 | 765,300 | 23 |
| 2015-12-21 | 24 | 25 | 23 | 23 | 633,100 | 23 |
| 2015-12-18 | 25 | 25 | 24 | 24 | 288,100 | 24 |
| 2015-12-17 | 25 | 25 | 24 | 24 | 104,800 | 24 |
| 2015-12-16 | 25 | 25 | 24 | 24 | 209,900 | 24 |
| 2015-12-15 | 25 | 25 | 24 | 25 | 109,300 | 25 |
| 2015-12-14 | 24 | 25 | 24 | 25 | 118,600 | 25 |
| 2015-12-11 | 25 | 26 | 24 | 25 | 222,700 | 25 |
| 2015-12-10 | 25 | 26 | 25 | 25 | 310,400 | 25 |
| 2015-12-09 | 25 | 26 | 24 | 25 | 294,500 | 25 |
| 2015-12-08 | 25 | 26 | 25 | 25 | 130,600 | 25 |
| 2015-12-07 | 25 | 26 | 24 | 25 | 375,500 | 25 |
| 2015-12-04 | 25 | 26 | 24 | 25 | 308,500 | 25 |
| 2015-12-03 | 25 | 26 | 25 | 25 | 257,100 | 25 |
| 2015-12-02 | 25 | 26 | 25 | 25 | 136,400 | 25 |
| 2015-12-01 | 25 | 26 | 24 | 25 | 181,200 | 25 |
| 2015-11-30 | 25 | 26 | 24 | 25 | 275,400 | 25 |
| 2015-11-27 | 25 | 25 | 24 | 25 | 357,900 | 25 |
| 2015-11-26 | 25 | 25 | 24 | 25 | 393,400 | 25 |
| 2015-11-25 | 24 | 25 | 24 | 25 | 206,200 | 25 |
| 2015-11-24 | 25 | 25 | 24 | 24 | 80,800 | 24 |
| 2015-11-20 | 25 | 25 | 24 | 24 | 145,100 | 24 |
| 2015-11-19 | 24 | 25 | 24 | 25 | 96,300 | 25 |
| 2015-11-18 | 24 | 25 | 24 | 24 | 143,700 | 24 |
| 2015-11-17 | 25 | 25 | 24 | 24 | 297,800 | 24 |
| 2015-11-16 | 24 | 25 | 23 | 24 | 1,320,300 | 24 |
| 2015-11-13 | 25 | 25 | 24 | 25 | 297,000 | 25 |
| 2015-11-12 | 25 | 26 | 24 | 24 | 334,000 | 24 |
| 2015-11-11 | 25 | 26 | 24 | 25 | 272,200 | 25 |
| 2015-11-10 | 25 | 26 | 24 | 25 | 169,800 | 25 |
| 2015-11-09 | 25 | 26 | 24 | 25 | 423,700 | 25 |
| 2015-11-06 | 26 | 26 | 24 | 24 | 1,101,400 | 24 |
| 2015-11-05 | 25 | 26 | 25 | 25 | 199,300 | 25 |
| 2015-11-04 | 26 | 27 | 24 | 25 | 1,414,400 | 25 |
| 2015-11-02 | 26 | 27 | 25 | 26 | 347,900 | 26 |
| 2015-10-30 | 26 | 27 | 25 | 26 | 125,100 | 26 |
| 2015-10-29 | 26 | 27 | 25 | 26 | 196,800 | 26 |
| 2015-10-28 | 26 | 27 | 26 | 26 | 103,900 | 26 |
| 2015-10-27 | 26 | 27 | 26 | 26 | 141,600 | 26 |
| 2015-10-26 | 26 | 27 | 26 | 26 | 212,500 | 26 |
| 2015-10-23 | 26 | 27 | 26 | 26 | 207,800 | 26 |
| 2015-10-22 | 26 | 27 | 26 | 26 | 358,500 | 26 |
| 2015-10-21 | 26 | 27 | 26 | 26 | 117,600 | 26 |
| 2015-10-20 | 27 | 27 | 26 | 26 | 91,000 | 26 |
| 2015-10-19 | 27 | 27 | 26 | 27 | 83,800 | 27 |
| 2015-10-16 | 26 | 27 | 26 | 26 | 168,000 | 26 |
| 2015-10-15 | 26 | 27 | 26 | 26 | 136,000 | 26 |
| 2015-10-14 | 26 | 27 | 25 | 26 | 440,500 | 26 |
| 2015-10-13 | 27 | 27 | 26 | 26 | 124,500 | 26 |
| 2015-10-09 | 25 | 27 | 25 | 27 | 324,700 | 27 |
| 2015-10-08 | 25 | 26 | 25 | 25 | 131,400 | 25 |
| 2015-10-07 | 25 | 26 | 25 | 25 | 93,900 | 25 |
| 2015-10-06 | 25 | 26 | 25 | 25 | 73,200 | 25 |
| 2015-10-05 | 25 | 26 | 25 | 25 | 369,800 | 25 |
| 2015-10-02 | 26 | 26 | 25 | 26 | 71,400 | 26 |
| 2015-10-01 | 24 | 26 | 24 | 26 | 322,800 | 26 |
| 2015-09-30 | 25 | 25 | 24 | 24 | 199,300 | 24 |
| 2015-09-29 | 25 | 25 | 24 | 24 | 496,500 | 24 |
| 2015-09-28 | 26 | 26 | 25 | 25 | 411,600 | 25 |
| 2015-09-25 | 26 | 26 | 25 | 26 | 280,300 | 26 |
| 2015-09-24 | 26 | 26 | 25 | 25 | 461,500 | 25 |
| 2015-09-18 | 26 | 27 | 26 | 26 | 154,500 | 26 |
| 2015-09-17 | 27 | 28 | 25 | 26 | 760,000 | 26 |
| 2015-09-16 | 27 | 28 | 27 | 27 | 77,700 | 27 |
| 2015-09-15 | 27 | 28 | 27 | 27 | 133,100 | 27 |
| 2015-09-14 | 28 | 28 | 27 | 27 | 166,900 | 27 |
| 2015-09-11 | 28 | 28 | 27 | 27 | 238,400 | 27 |
| 2015-09-10 | 27 | 28 | 27 | 27 | 129,600 | 27 |
| 2015-09-09 | 27 | 28 | 27 | 27 | 257,900 | 27 |
| 2015-09-08 | 26 | 27 | 26 | 26 | 188,100 | 26 |
| 2015-09-07 | 27 | 27 | 25 | 26 | 853,200 | 26 |
| 2015-09-04 | 28 | 28 | 26 | 27 | 866,800 | 27 |
| 2015-09-03 | 28 | 28 | 27 | 28 | 164,000 | 28 |
| 2015-09-02 | 27 | 28 | 27 | 27 | 205,600 | 27 |
| 2015-09-01 | 29 | 29 | 27 | 28 | 367,300 | 28 |
| 2015-08-31 | 28 | 29 | 28 | 28 | 38,000 | 28 |
| 2015-08-28 | 28 | 29 | 28 | 29 | 152,000 | 29 |
| 2015-08-27 | 29 | 29 | 27 | 28 | 393,900 | 28 |
| 2015-08-26 | 28 | 29 | 27 | 28 | 267,000 | 28 |
| 2015-08-25 | 27 | 28 | 27 | 28 | 928,400 | 28 |
| 2015-08-24 | 28 | 29 | 27 | 28 | 974,500 | 28 |
| 2015-08-21 | 29 | 29 | 28 | 28 | 1,051,200 | 28 |
| 2015-08-20 | 30 | 30 | 29 | 29 | 355,300 | 29 |
| 2015-08-19 | 30 | 31 | 29 | 30 | 343,800 | 30 |
| 2015-08-18 | 31 | 31 | 30 | 30 | 179,000 | 30 |
| 2015-08-17 | 30 | 31 | 30 | 30 | 249,700 | 30 |
| 2015-08-14 | 30 | 31 | 30 | 30 | 206,800 | 30 |
| 2015-08-13 | 30 | 31 | 29 | 30 | 369,200 | 30 |
| 2015-08-12 | 30 | 31 | 30 | 30 | 267,600 | 30 |
| 2015-08-11 | 29 | 32 | 29 | 30 | 969,500 | 30 |
| 2015-08-10 | 30 | 30 | 29 | 29 | 437,000 | 29 |
| 2015-08-07 | 31 | 31 | 30 | 30 | 354,800 | 30 |
| 2015-08-06 | 30 | 31 | 30 | 30 | 271,300 | 30 |
| 2015-08-05 | 30 | 31 | 30 | 31 | 450,300 | 31 |
| 2015-08-04 | 30 | 31 | 30 | 30 | 355,900 | 30 |
| 2015-08-03 | 31 | 31 | 30 | 30 | 138,400 | 30 |
| 2015-07-31 | 31 | 32 | 30 | 30 | 414,400 | 30 |
| 2015-07-30 | 31 | 32 | 31 | 31 | 173,300 | 31 |
| 2015-07-29 | 32 | 32 | 31 | 32 | 312,400 | 32 |
| 2015-07-28 | 32 | 32 | 30 | 31 | 660,700 | 31 |
| 2015-07-27 | 31 | 32 | 31 | 31 | 245,000 | 31 |
| 2015-07-24 | 31 | 32 | 31 | 31 | 371,400 | 31 |
| 2015-07-23 | 31 | 32 | 31 | 31 | 616,100 | 31 |
| 2015-07-22 | 31 | 32 | 31 | 31 | 421,900 | 31 |
| 2015-07-21 | 31 | 32 | 31 | 31 | 688,200 | 31 |
| 2015-07-17 | 32 | 33 | 31 | 32 | 735,700 | 32 |
| 2015-07-16 | 33 | 33 | 31 | 33 | 1,279,100 | 33 |
| 2015-07-15 | 31 | 33 | 30 | 32 | 1,552,400 | 32 |
| 2015-07-14 | 30 | 31 | 30 | 30 | 240,800 | 30 |
| 2015-07-13 | 30 | 31 | 29 | 30 | 521,300 | 30 |
| 2015-07-10 | 31 | 31 | 30 | 30 | 419,700 | 30 |
| 2015-07-09 | 29 | 31 | 28 | 31 | 2,366,000 | 31 |
| 2015-07-08 | 31 | 32 | 29 | 30 | 1,447,700 | 30 |
| 2015-07-07 | 31 | 34 | 30 | 32 | 3,285,700 | 32 |
| 2015-07-06 | 30 | 32 | 29 | 30 | 2,943,000 | 30 |
| 2015-07-03 | 30 | 30 | 29 | 29 | 492,100 | 29 |
| 2015-07-02 | 29 | 30 | 29 | 30 | 617,800 | 30 |
| 2015-07-01 | 29 | 30 | 29 | 30 | 270,300 | 30 |
| 2015-06-30 | 29 | 30 | 28 | 29 | 831,200 | 29 |
| 2015-06-29 | 30 | 30 | 29 | 29 | 358,600 | 29 |
| 2015-06-26 | 30 | 31 | 30 | 30 | 204,000 | 30 |
| 2015-06-25 | 30 | 31 | 29 | 30 | 661,600 | 30 |
| 2015-06-24 | 30 | 31 | 29 | 30 | 1,183,000 | 30 |
| 2015-06-23 | 29 | 30 | 29 | 29 | 348,100 | 29 |
| 2015-06-22 | 30 | 30 | 29 | 29 | 966,300 | 29 |
| 2015-06-19 | 30 | 30 | 29 | 30 | 454,000 | 30 |
| 2015-06-18 | 31 | 31 | 29 | 30 | 839,800 | 30 |
| 2015-06-17 | 31 | 31 | 29 | 30 | 1,355,800 | 30 |
| 2015-06-16 | 32 | 32 | 28 | 31 | 3,905,200 | 31 |
| 2015-06-15 | 29 | 34 | 28 | 32 | 6,265,900 | 32 |
| 2015-06-12 | 28 | 29 | 28 | 29 | 1,094,600 | 29 |
| 2015-06-11 | 28 | 28 | 27 | 28 | 304,800 | 28 |
| 2015-06-10 | 28 | 28 | 27 | 28 | 345,900 | 28 |
| 2015-06-09 | 28 | 29 | 27 | 28 | 622,800 | 28 |
| 2015-06-08 | 28 | 29 | 28 | 28 | 322,000 | 28 |
| 2015-06-05 | 28 | 29 | 27 | 28 | 339,100 | 28 |
| 2015-06-04 | 28 | 29 | 28 | 28 | 283,300 | 28 |
| 2015-06-03 | 28 | 29 | 27 | 28 | 481,200 | 28 |
| 2015-06-02 | 28 | 29 | 28 | 28 | 444,900 | 28 |
| 2015-06-01 | 28 | 29 | 28 | 28 | 415,700 | 28 |
| 2015-05-29 | 28 | 29 | 28 | 28 | 323,100 | 28 |
| 2015-05-28 | 29 | 29 | 28 | 29 | 596,100 | 29 |
| 2015-05-27 | 28 | 29 | 28 | 28 | 235,700 | 28 |
| 2015-05-26 | 28 | 29 | 28 | 28 | 203,600 | 28 |
| 2015-05-25 | 28 | 29 | 28 | 28 | 143,400 | 28 |
| 2015-05-22 | 28 | 29 | 27 | 28 | 371,500 | 28 |
| 2015-05-21 | 29 | 29 | 28 | 28 | 95,800 | 28 |
| 2015-05-20 | 28 | 29 | 28 | 28 | 309,900 | 28 |
| 2015-05-19 | 28 | 29 | 27 | 28 | 479,800 | 28 |
| 2015-05-18 | 28 | 29 | 27 | 27 | 1,735,900 | 27 |
| 2015-05-15 | 27 | 29 | 27 | 28 | 827,500 | 28 |
| 2015-05-14 | 27 | 28 | 27 | 27 | 175,600 | 27 |
| 2015-05-13 | 27 | 28 | 27 | 27 | 46,600 | 27 |
| 2015-05-12 | 28 | 28 | 27 | 28 | 102,100 | 28 |
| 2015-05-11 | 28 | 28 | 27 | 28 | 131,600 | 28 |
| 2015-05-08 | 27 | 28 | 27 | 27 | 237,000 | 27 |
| 2015-05-07 | 27 | 28 | 27 | 27 | 176,600 | 27 |
| 2015-05-01 | 27 | 28 | 27 | 27 | 422,900 | 27 |
| 2015-04-30 | 28 | 28 | 27 | 28 | 149,000 | 28 |
| 2015-04-28 | 28 | 28 | 27 | 28 | 362,600 | 28 |
| 2015-04-27 | 28 | 29 | 28 | 28 | 119,500 | 28 |
| 2015-04-24 | 28 | 29 | 28 | 28 | 284,800 | 28 |
| 2015-04-23 | 28 | 29 | 28 | 28 | 182,200 | 28 |
| 2015-04-22 | 28 | 29 | 27 | 28 | 287,700 | 28 |
| 2015-04-21 | 28 | 29 | 28 | 28 | 256,000 | 28 |
| 2015-04-20 | 28 | 29 | 28 | 28 | 207,200 | 28 |
| 2015-04-17 | 29 | 29 | 28 | 28 | 166,700 | 28 |
| 2015-04-16 | 29 | 29 | 28 | 28 | 276,400 | 28 |
| 2015-04-15 | 28 | 29 | 28 | 28 | 198,700 | 28 |
| 2015-04-14 | 28 | 29 | 27 | 28 | 674,200 | 28 |
| 2015-04-13 | 28 | 29 | 28 | 28 | 193,000 | 28 |
| 2015-04-10 | 28 | 29 | 28 | 28 | 270,200 | 28 |
| 2015-04-09 | 28 | 29 | 28 | 28 | 228,400 | 28 |
| 2015-04-08 | 28 | 29 | 28 | 28 | 132,700 | 28 |
| 2015-04-07 | 28 | 29 | 28 | 28 | 159,400 | 28 |
| 2015-04-06 | 28 | 29 | 28 | 28 | 110,000 | 28 |
| 2015-04-03 | 28 | 29 | 28 | 28 | 248,600 | 28 |
| 2015-04-02 | 28 | 29 | 28 | 28 | 438,000 | 28 |
| 2015-04-01 | 28 | 29 | 28 | 28 | 210,900 | 28 |
| 2015-03-31 | 28 | 29 | 28 | 28 | 328,100 | 28 |
| 2015-03-30 | 28 | 29 | 28 | 28 | 694,100 | 28 |
| 2015-03-27 | 28 | 29 | 28 | 28 | 433,000 | 28 |
| 2015-03-26 | 28 | 29 | 28 | 28 | 245,300 | 28 |
| 2015-03-25 | 29 | 29 | 28 | 28 | 86,500 | 28 |
| 2015-03-24 | 29 | 29 | 28 | 29 | 282,100 | 29 |
| 2015-03-23 | 28 | 29 | 28 | 28 | 268,600 | 28 |
| 2015-03-20 | 29 | 29 | 28 | 29 | 171,500 | 29 |
| 2015-03-19 | 28 | 29 | 28 | 29 | 247,600 | 29 |
| 2015-03-18 | 29 | 29 | 28 | 29 | 352,600 | 29 |
| 2015-03-17 | 29 | 29 | 28 | 29 | 175,300 | 29 |
| 2015-03-16 | 29 | 29 | 28 | 29 | 343,500 | 29 |
| 2015-03-13 | 29 | 29 | 28 | 29 | 327,300 | 29 |
| 2015-03-12 | 29 | 30 | 28 | 29 | 724,200 | 29 |
| 2015-03-11 | 28 | 29 | 28 | 29 | 119,700 | 29 |
| 2015-03-10 | 29 | 29 | 28 | 28 | 194,200 | 28 |
| 2015-03-09 | 29 | 30 | 28 | 29 | 553,600 | 29 |
| 2015-03-06 | 30 | 30 | 29 | 29 | 256,100 | 29 |
| 2015-03-05 | 29 | 30 | 29 | 29 | 169,600 | 29 |
| 2015-03-04 | 30 | 30 | 28 | 29 | 704,600 | 29 |
| 2015-03-03 | 29 | 30 | 28 | 29 | 1,139,300 | 29 |
| 2015-03-02 | 28 | 29 | 28 | 28 | 180,400 | 28 |
| 2015-02-27 | 29 | 29 | 28 | 28 | 349,900 | 28 |
| 2015-02-26 | 29 | 29 | 28 | 28 | 179,100 | 28 |
| 2015-02-25 | 29 | 29 | 28 | 28 | 394,900 | 28 |
| 2015-02-24 | 29 | 30 | 28 | 29 | 1,021,200 | 29 |
| 2015-02-23 | 30 | 30 | 29 | 29 | 513,100 | 29 |
| 2015-02-20 | 29 | 31 | 28 | 31 | 2,558,200 | 31 |
| 2015-02-19 | 28 | 29 | 28 | 28 | 299,800 | 28 |
| 2015-02-18 | 28 | 29 | 28 | 28 | 234,300 | 28 |
| 2015-02-17 | 29 | 29 | 28 | 28 | 165,500 | 28 |
| 2015-02-16 | 28 | 29 | 28 | 28 | 186,900 | 28 |
| 2015-02-13 | 28 | 29 | 27 | 28 | 388,000 | 28 |
| 2015-02-12 | 27 | 29 | 27 | 28 | 679,300 | 28 |
| 2015-02-10 | 27 | 28 | 27 | 27 | 169,300 | 27 |
| 2015-02-09 | 28 | 28 | 27 | 27 | 224,600 | 27 |
| 2015-02-06 | 28 | 28 | 27 | 28 | 267,700 | 28 |
| 2015-02-05 | 28 | 28 | 27 | 27 | 175,000 | 27 |
| 2015-02-04 | 28 | 29 | 27 | 28 | 831,300 | 28 |
| 2015-02-03 | 28 | 29 | 28 | 28 | 191,300 | 28 |
| 2015-02-02 | 28 | 29 | 28 | 28 | 201,000 | 28 |
| 2015-01-30 | 28 | 29 | 28 | 28 | 335,000 | 28 |
| 2015-01-29 | 28 | 29 | 28 | 28 | 302,800 | 28 |
| 2015-01-28 | 28 | 29 | 28 | 29 | 139,600 | 29 |
| 2015-01-27 | 29 | 29 | 28 | 29 | 267,900 | 29 |
| 2015-01-26 | 29 | 29 | 28 | 28 | 195,000 | 28 |
| 2015-01-23 | 29 | 29 | 28 | 29 | 337,000 | 29 |
| 2015-01-22 | 29 | 29 | 28 | 29 | 129,900 | 29 |
| 2015-01-21 | 29 | 29 | 28 | 28 | 243,000 | 28 |
| 2015-01-20 | 28 | 29 | 28 | 29 | 170,700 | 29 |
| 2015-01-19 | 29 | 29 | 28 | 28 | 440,200 | 28 |
| 2015-01-16 | 29 | 30 | 28 | 28 | 1,026,400 | 28 |
| 2015-01-15 | 30 | 30 | 29 | 29 | 183,000 | 29 |
| 2015-01-14 | 30 | 30 | 29 | 29 | 185,900 | 29 |
| 2015-01-13 | 29 | 30 | 29 | 29 | 113,300 | 29 |
| 2015-01-09 | 30 | 30 | 29 | 30 | 780,000 | 30 |
| 2015-01-08 | 30 | 30 | 29 | 30 | 365,700 | 30 |
| 2015-01-07 | 29 | 30 | 29 | 30 | 544,200 | 30 |
| 2015-01-06 | 30 | 30 | 29 | 30 | 221,500 | 30 |
| 2015-01-05 | 30 | 30 | 29 | 30 | 189,600 | 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
