1491 中外鉱業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	29	30	28	29	422,000	29
2016-12-29	29	29	28	29	541,700	29
2016-12-28	29	30	28	29	951,200	29
2016-12-27	29	30	28	29	629,700	29
2016-12-26	28	30	27	30	1,574,600	30
2016-12-22	29	29	27	27	2,610,200	27
2016-12-21	29	30	28	29	928,200	29
2016-12-20	29	30	29	29	460,600	29
2016-12-19	29	30	28	30	1,070,600	30
2016-12-16	29	30	28	29	1,673,700	29
2016-12-15	30	30	29	30	377,500	30
2016-12-14	30	31	29	30	2,252,300	30
2016-12-13	30	30	29	30	305,400	30
2016-12-12	29	30	29	30	1,121,700	30
2016-12-09	29	29	28	29	606,600	29
2016-12-08	29	29	28	29	309,100	29
2016-12-07	29	29	28	29	416,100	29
2016-12-06	29	29	28	28	283,200	28
2016-12-05	29	29	28	28	269,800	28
2016-12-02	29	29	28	29	530,700	29
2016-12-01	29	30	28	29	780,200	29
2016-11-30	29	30	28	29	750,400	29
2016-11-29	29	30	28	29	854,100	29
2016-11-28	29	30	28	29	1,369,800	29
2016-11-25	30	30	28	30	1,050,400	30
2016-11-24	29	30	28	29	1,042,200	29
2016-11-22	29	29	27	29	1,341,800	29
2016-11-21	28	29	27	28	1,280,300	28
2016-11-18	28	29	28	28	332,600	28
2016-11-17	28	29	28	28	372,100	28
2016-11-16	28	29	27	28	1,344,100	28
2016-11-15	28	29	27	28	942,800	28
2016-11-14	28	29	27	28	1,501,300	28
2016-11-11	29	30	28	28	4,222,600	28
2016-11-10	27	29	27	28	1,961,600	28
2016-11-09	28	28	26	27	1,186,600	27
2016-11-08	27	28	26	27	290,300	27
2016-11-07	27	28	26	27	622,900	27
2016-11-04	26	28	26	28	564,000	28
2016-11-02	28	28	26	27	1,294,700	27
2016-11-01	27	28	27	28	130,100	28
2016-10-31	28	28	27	28	267,300	28
2016-10-28	27	28	27	28	121,500	28
2016-10-27	27	28	26	27	658,300	27
2016-10-26	27	27	26	27	877,300	27
2016-10-25	27	28	27	27	684,200	27
2016-10-24	27	27	26	27	1,180,500	27
2016-10-21	27	28	27	27	773,300	27
2016-10-20	27	28	27	27	313,200	27
2016-10-19	28	28	27	27	536,400	27
2016-10-17	29	30	29	29	1,534,300	29
2016-10-13	28	29	28	28	337,600	28
2016-10-12	28	29	28	29	1,342,000	29
2016-10-11	29	30	27	28	2,596,300	28
2016-10-07	28	29	27	28	860,700	28
2016-10-06	27	28	26	28	1,342,100	28
2016-10-05	26	27	25	26	549,600	26
2016-10-04	26	26	25	26	383,000	26
2016-10-03	26	27	26	26	437,600	26
2016-09-30	26	27	25	26	758,400	26
2016-09-29	27	27	26	26	795,800	26
2016-09-28	26	29	26	27	5,509,800	27
2016-09-27	25	26	24	25	1,015,000	25
2016-09-26	25	26	25	25	479,400	25
2016-09-23	25	26	25	25	908,200	25
2016-09-21	25	26	24	26	865,300	26
2016-09-20	26	26	25	25	1,227,200	25
2016-09-16	26	27	26	26	398,800	26
2016-09-15	27	28	26	27	692,100	27
2016-09-14	27	28	26	28	1,068,600	28
2016-09-13	28	29	26	28	2,575,600	28
2016-09-12	28	30	27	28	2,355,000	28
2016-09-09	29	30	28	28	2,491,400	28
2016-09-08	29	29	27	28	2,567,400	28
2016-09-07	30	30	28	28	4,146,400	28
2016-09-06	31	32	30	30	1,970,800	30
2016-09-05	30	32	29	31	2,945,300	31
2016-09-02	30	30	29	29	1,051,600	29
2016-09-01	31	32	29	30	3,323,200	30
2016-08-31	32	33	31	31	2,618,400	31
2016-08-30	35	35	32	32	6,182,400	32
2016-08-29	32	35	31	35	11,670,800	35
2016-08-26	30	31	28	30	4,421,400	30
2016-08-25	31	32	28	29	7,034,900	29
2016-08-24	31	37	29	31	17,468,800	31
2016-08-23	26	33	25	33	29,354,600	33
2016-08-22	23	25	22	25	2,429,100	25
2016-08-19	23	24	22	22	784,000	22
2016-08-18	24	24	22	22	2,186,600	22
2016-08-17	25	25	23	24	1,543,400	24
2016-08-16	25	26	24	25	1,989,800	25
2016-08-15	24	25	23	25	1,835,600	25
2016-08-12	27	29	23	24	9,262,300	24
2016-08-10	21	35	21	26	35,778,200	26
2016-08-09	20	21	20	20	327,600	20
2016-08-08	20	21	20	20	178,400	20
2016-08-05	21	22	20	20	519,800	20
2016-08-04	21	23	20	21	2,524,100	21
2016-08-03	20	21	20	20	134,400	20
2016-08-02	20	21	19	20	416,500	20
2016-08-01	20	21	20	20	98,600	20
2016-07-29	20	21	20	21	303,300	21
2016-07-28	20	21	20	20	164,300	20
2016-07-27	20	21	20	20	140,700	20
2016-07-26	20	21	19	20	617,200	20
2016-07-25	21	21	20	20	140,900	20
2016-07-22	20	21	19	20	458,300	20
2016-07-21	20	21	20	21	126,400	21
2016-07-20	20	21	20	20	65,300	20
2016-07-19	20	21	20	20	89,300	20
2016-07-15	20	21	19	20	716,500	20
2016-07-14	21	21	20	20	136,000	20
2016-07-13	21	21	20	21	50,200	21
2016-07-12	20	21	20	21	235,700	21
2016-07-11	20	21	20	20	106,300	20
2016-07-08	20	21	19	20	523,400	20
2016-07-07	20	21	20	20	185,200	20
2016-07-06	21	22	20	20	700,200	20
2016-07-05	21	22	21	21	154,600	21
2016-07-04	20	22	20	21	763,000	21
2016-07-01	21	21	20	20	73,900	20
2016-06-30	20	21	20	20	78,400	20
2016-06-29	20	21	20	20	86,500	20
2016-06-28	20	21	19	20	413,200	20
2016-06-27	20	21	20	20	492,200	20
2016-06-24	20	21	19	20	863,600	20
2016-06-23	20	21	20	20	79,400	20
2016-06-22	20	21	20	20	64,600	20
2016-06-21	21	21	20	20	125,700	20
2016-06-20	20	21	20	21	72,900	21
2016-06-17	20	21	20	20	263,500	20
2016-06-16	20	21	19	20	455,600	20
2016-06-15	20	21	19	20	253,300	20
2016-06-14	20	20	19	20	314,600	20
2016-06-13	21	21	19	20	366,300	20
2016-06-10	21	21	20	21	147,700	21
2016-06-09	21	21	20	21	69,800	21
2016-06-08	20	21	20	20	124,500	20
2016-06-07	20	21	20	20	127,200	20
2016-06-06	20	21	19	20	668,900	20
2016-06-03	20	21	20	20	137,900	20
2016-06-02	20	21	20	20	322,500	20
2016-06-01	21	22	20	20	508,300	20
2016-05-31	22	22	20	21	505,700	21
2016-05-30	21	22	21	21	273,700	21
2016-05-27	21	22	21	21	330,000	21
2016-05-26	22	22	21	21	444,600	21
2016-05-25	21	22	20	21	866,300	21
2016-05-24	21	22	21	21	305,400	21
2016-05-23	21	22	21	21	215,500	21
2016-05-20	21	22	21	21	145,100	21
2016-05-19	21	22	21	21	204,400	21
2016-05-18	22	22	21	21	589,400	21
2016-05-17	21	22	21	21	317,800	21
2016-05-16	21	22	21	21	620,500	21
2016-05-13	22	22	21	21	299,800	21
2016-05-12	22	22	21	22	116,100	22
2016-05-11	22	23	21	22	335,300	22
2016-05-10	22	23	21	23	499,800	23
2016-05-09	22	22	21	21	215,900	21
2016-05-06	22	22	21	22	123,000	22
2016-05-02	22	22	21	22	230,400	22
2016-04-28	22	23	21	22	555,100	22
2016-04-27	22	22	21	22	339,800	22
2016-04-26	22	23	21	22	476,800	22
2016-04-25	22	23	22	22	402,800	22
2016-04-22	22	23	21	22	657,500	22
2016-04-21	22	23	22	22	154,700	22
2016-04-20	23	23	22	22	185,600	22
2016-04-19	22	23	22	22	58,600	22
2016-04-18	23	23	22	22	124,900	22
2016-04-15	23	23	22	23	118,800	23
2016-04-14	24	24	22	23	822,100	23
2016-04-13	22	24	22	24	1,233,200	24
2016-04-12	21	22	21	22	76,000	22
2016-04-11	21	22	21	21	97,000	21
2016-04-08	21	22	21	21	914,800	21
2016-04-07	22	22	21	21	94,200	21
2016-04-06	21	22	21	22	121,500	22
2016-04-05	22	23	21	22	259,400	22
2016-04-04	22	23	22	22	120,000	22
2016-04-01	22	23	22	22	114,600	22
2016-03-31	22	23	22	22	60,200	22
2016-03-30	22	23	22	22	156,600	22
2016-03-29	22	23	21	22	622,100	22
2016-03-28	22	23	22	22	369,800	22
2016-03-25	22	23	22	22	195,700	22
2016-03-24	22	23	22	22	62,900	22
2016-03-23	22	23	22	22	162,000	22
2016-03-22	22	23	22	22	167,000	22
2016-03-18	22	23	22	22	90,600	22
2016-03-17	23	23	22	22	261,500	22
2016-03-16	23	23	22	23	359,800	23
2016-03-15	23	24	23	23	109,100	23
2016-03-14	23	24	23	23	109,100	23
2016-03-11	24	24	23	23	62,600	23
2016-03-10	23	24	22	24	297,300	24
2016-03-09	23	24	22	22	226,900	22
2016-03-08	24	25	22	23	583,900	23
2016-03-07	22	25	22	24	2,008,900	24
2016-03-04	22	23	22	22	308,300	22
2016-03-03	22	23	22	22	108,200	22
2016-03-02	22	23	22	22	26,600	22
2016-03-01	23	23	22	22	51,100	22
2016-02-29	22	23	22	22	223,600	22
2016-02-26	22	23	22	22	145,800	22
2016-02-25	22	23	22	22	100,300	22
2016-02-24	22	23	22	22	64,600	22
2016-02-23	22	23	21	22	692,900	22
2016-02-22	23	23	22	22	214,500	22
2016-02-19	22	23	22	23	72,900	23
2016-02-18	23	23	22	23	116,900	23
2016-02-17	22	23	22	23	101,300	23
2016-02-16	21	23	21	23	407,500	23
2016-02-15	22	22	21	21	332,600	21
2016-02-12	23	23	21	22	1,241,500	22
2016-02-10	23	24	22	23	500,200	23
2016-02-09	23	24	22	23	444,400	23
2016-02-08	22	24	22	23	616,900	23
2016-02-05	23	23	22	23	110,100	23
2016-02-04	22	23	22	22	253,400	22
2016-02-03	22	23	22	22	239,800	22
2016-02-02	22	23	22	22	427,100	22
2016-02-01	22	23	22	22	153,800	22
2016-01-29	22	23	22	22	81,700	22
2016-01-28	22	23	22	22	56,500	22
2016-01-27	22	23	22	22	130,800	22
2016-01-26	22	23	21	22	185,900	22
2016-01-25	22	23	21	22	148,800	22
2016-01-22	21	22	21	22	142,700	22
2016-01-21	22	23	21	22	358,200	22
2016-01-20	22	23	22	22	158,400	22
2016-01-19	22	23	22	22	135,600	22
2016-01-18	22	23	22	22	216,600	22
2016-01-15	23	24	22	23	251,900	23
2016-01-14	23	24	22	23	271,100	23
2016-01-13	23	24	23	23	185,000	23
2016-01-12	22	24	22	23	532,800	23
2016-01-08	22	23	22	22	492,800	22
2016-01-07	23	23	22	22	166,900	22
2016-01-06	23	23	22	23	182,300	23
2016-01-05	23	23	22	22	255,900	22
2016-01-04	23	24	22	22	535,100	22

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