1491 中外鉱業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	26	27	26	26	183,900	26
2017-12-28	26	27	26	26	140,900	26
2017-12-27	27	27	26	26	205,200	26
2017-12-26	27	27	26	26	766,600	26
2017-12-25	26	27	25	26	2,524,400	26
2017-12-22	26	27	26	26	655,500	26
2017-12-21	26	27	26	26	344,600	26
2017-12-20	27	27	26	26	319,900	26
2017-12-19	27	27	26	26	260,600	26
2017-12-18	27	28	26	27	750,800	27
2017-12-15	27	28	27	27	381,600	27
2017-12-14	27	28	27	27	206,600	27
2017-12-13	27	28	26	27	1,210,400	27
2017-12-12	27	28	26	26	821,600	26
2017-12-11	27	28	26	28	903,700	28
2017-12-08	28	28	26	27	1,314,600	27
2017-12-07	27	28	27	27	498,200	27
2017-12-06	28	28	27	27	197,500	27
2017-12-05	28	28	27	27	204,900	27
2017-12-04	28	28	27	28	214,600	28
2017-12-01	27	28	27	28	287,400	28
2017-11-30	27	28	27	28	632,500	28
2017-11-29	27	27	26	27	107,200	27
2017-11-28	26	27	26	26	227,600	26
2017-11-27	27	27	26	27	369,800	27
2017-11-24	27	28	26	27	1,335,200	27
2017-11-22	28	28	26	26	565,500	26
2017-11-21	27	28	26	28	969,100	28
2017-11-20	27	28	26	27	938,400	27
2017-11-17	27	28	26	27	801,700	27
2017-11-16	26	27	26	26	1,550,500	26
2017-11-15	27	28	26	26	2,630,400	26
2017-11-13	29	30	28	28	1,813,000	28
2017-11-10	27	29	27	29	7,968,900	29
2017-11-09	33	34	32	34	1,735,300	34
2017-11-08	33	33	32	33	377,500	33
2017-11-07	32	33	32	33	470,400	33
2017-11-06	32	33	31	33	626,700	33
2017-11-02	32	33	32	32	764,800	32
2017-11-01	32	33	32	32	666,600	32
2017-10-31	32	33	32	33	429,000	33
2017-10-30	32	33	31	33	480,700	33
2017-10-27	32	33	31	32	1,600,800	32
2017-10-26	33	33	32	32	441,400	32
2017-10-25	32	33	32	33	860,000	33
2017-10-24	31	32	31	32	278,000	32
2017-10-23	31	32	30	32	1,436,600	32
2017-10-20	31	31	30	31	525,900	31
2017-10-19	30	31	30	31	607,000	31
2017-10-18	32	32	30	30	2,654,600	30
2017-10-17	31	32	31	31	128,400	31
2017-10-16	32	32	31	31	144,400	31
2017-10-13	31	32	31	31	154,600	31
2017-10-12	32	32	31	31	322,600	31
2017-10-11	31	32	31	32	150,000	32
2017-10-10	32	32	31	31	99,700	31
2017-10-06	31	32	31	31	194,700	31
2017-10-05	32	32	31	31	60,200	31
2017-10-04	32	32	31	31	178,400	31
2017-10-03	32	32	31	31	463,100	31
2017-10-02	32	32	31	32	276,500	32
2017-09-29	32	32	31	32	415,900	32
2017-09-28	32	32	31	31	472,200	31
2017-09-27	31	32	31	31	205,200	31
2017-09-26	32	32	30	31	652,700	31
2017-09-25	31	32	30	32	377,600	32
2017-09-22	31	32	30	30	720,100	30
2017-09-21	31	32	31	31	872,800	31
2017-09-20	32	32	31	31	233,800	31
2017-09-19	32	33	31	32	1,178,100	32
2017-09-15	33	33	32	32	275,700	32
2017-09-14	33	34	32	32	635,300	32
2017-09-13	32	33	32	33	935,700	33
2017-09-12	32	33	31	32	425,800	32
2017-09-11	32	33	32	32	497,300	32
2017-09-08	32	33	32	32	502,100	32
2017-09-07	32	33	32	33	273,400	33
2017-09-06	32	33	32	33	1,593,700	33
2017-09-05	33	34	32	32	807,600	32
2017-09-04	34	34	32	34	1,371,900	34
2017-09-01	34	35	33	33	1,018,800	33
2017-08-31	34	35	34	35	978,400	35
2017-08-30	34	34	33	34	506,100	34
2017-08-29	33	34	32	34	951,800	34
2017-08-28	33	34	32	32	1,006,200	32
2017-08-25	33	34	33	33	656,500	33
2017-08-24	33	34	33	33	282,200	33
2017-08-23	33	34	33	33	714,800	33
2017-08-22	33	34	33	33	202,900	33
2017-08-21	35	35	33	33	1,366,000	33
2017-08-18	35	35	34	35	1,045,800	35
2017-08-17	34	35	33	35	1,395,500	35
2017-08-16	33	34	32	34	1,305,300	34
2017-08-15	33	34	32	33	997,800	33
2017-08-14	33	33	31	32	2,040,800	32
2017-08-10	36	37	32	33	12,438,000	33
2017-08-09	31	32	30	31	993,300	31
2017-08-08	31	32	31	31	198,900	31
2017-08-07	32	32	31	31	531,100	31
2017-08-04	32	33	31	32	838,900	32
2017-08-03	32	33	31	31	906,600	31
2017-08-02	32	34	31	33	3,342,500	33
2017-08-01	31	32	31	31	1,223,700	31
2017-07-31	30	33	30	32	3,066,700	32
2017-07-28	30	31	29	30	523,800	30
2017-07-27	29	31	29	30	921,400	30
2017-07-26	30	31	29	30	728,800	30
2017-07-25	30	31	30	30	335,200	30
2017-07-24	31	31	30	30	171,000	30
2017-07-21	30	31	30	30	279,100	30
2017-07-20	30	31	30	30	283,800	30
2017-07-19	31	31	30	30	397,800	30
2017-07-18	30	31	29	31	1,458,900	31
2017-07-14	30	30	29	30	1,851,700	30
2017-07-13	30	31	30	30	576,300	30
2017-07-12	30	31	30	30	284,400	30
2017-07-11	31	31	29	31	1,538,100	31
2017-07-10	29	31	29	31	1,913,600	31
2017-07-07	29	30	29	29	231,300	29
2017-07-06	29	30	29	30	166,000	30
2017-07-05	29	30	29	30	140,600	30
2017-07-04	29	30	29	29	388,200	29
2017-07-03	29	30	28	29	475,400	29
2017-06-30	29	29	28	29	354,900	29
2017-06-29	29	29	28	29	138,600	29
2017-06-28	29	29	28	29	575,500	29
2017-06-27	29	29	28	29	192,600	29
2017-06-26	29	29	28	28	215,300	28
2017-06-23	29	29	28	29	560,600	29
2017-06-22	30	30	29	29	198,200	29
2017-06-21	29	30	29	30	359,600	30
2017-06-20	29	30	28	30	1,048,000	30
2017-06-19	28	29	27	29	739,300	29
2017-06-16	28	28	27	28	113,600	28
2017-06-15	28	29	27	28	588,600	28
2017-06-14	28	28	27	28	119,100	28
2017-06-13	28	28	27	28	420,800	28
2017-06-12	27	28	27	27	244,100	27
2017-06-09	27	28	27	27	243,600	27
2017-06-08	27	28	27	28	178,700	28
2017-06-07	28	28	27	27	96,000	27
2017-06-06	27	28	27	27	99,900	27
2017-06-05	28	29	27	28	234,500	28
2017-06-02	28	29	28	28	172,800	28
2017-06-01	28	29	28	28	218,900	28
2017-05-31	28	29	27	28	211,600	28
2017-05-30	28	29	27	29	208,500	29
2017-05-29	28	29	27	28	540,100	28
2017-05-26	28	29	27	28	295,500	28
2017-05-25	28	28	27	28	257,600	28
2017-05-24	27	28	27	27	232,400	27
2017-05-23	27	28	27	27	112,500	27
2017-05-22	28	28	27	27	584,100	27
2017-05-19	28	29	28	28	71,600	28
2017-05-18	29	29	28	28	149,700	28
2017-05-17	29	29	28	29	389,900	29
2017-05-16	29	30	28	29	1,002,200	29
2017-05-15	28	29	27	28	938,400	28
2017-05-12	28	28	27	28	368,700	28
2017-05-11	28	28	27	28	63,300	28
2017-05-10	27	28	27	28	133,000	28
2017-05-09	27	28	27	28	120,100	28
2017-05-08	27	28	27	27	886,200	27
2017-05-02	27	28	26	28	633,300	28
2017-05-01	26	27	26	26	126,800	26
2017-04-28	26	27	26	26	110,400	26
2017-04-27	26	27	26	26	352,400	26
2017-04-26	26	27	26	27	71,200	27
2017-04-25	26	27	26	26	107,600	26
2017-04-24	27	27	26	26	202,500	26
2017-04-21	27	28	27	27	404,900	27
2017-04-20	27	28	27	28	282,300	28
2017-04-19	27	27	26	26	105,900	26
2017-04-18	27	27	26	27	697,700	27
2017-04-17	25	27	25	27	254,500	27
2017-04-14	26	26	25	26	298,500	26
2017-04-13	26	27	25	26	197,200	26
2017-04-12	26	27	25	26	365,000	26
2017-04-11	26	27	26	26	163,600	26
2017-04-10	26	27	26	26	118,000	26
2017-04-07	26	27	26	26	168,100	26
2017-04-06	26	27	26	26	1,120,400	26
2017-04-05	26	27	26	27	273,500	27
2017-04-04	27	28	26	26	1,324,800	26
2017-04-03	27	28	27	27	93,900	27
2017-03-31	27	28	27	27	204,200	27
2017-03-30	27	28	27	27	176,600	27
2017-03-29	27	28	27	27	256,400	27
2017-03-28	27	28	27	27	742,400	27
2017-03-27	27	28	27	27	204,200	27
2017-03-24	28	28	27	27	353,500	27
2017-03-23	28	28	27	27	263,900	27
2017-03-22	28	28	27	28	63,200	28
2017-03-21	28	29	27	28	238,000	28
2017-03-17	28	29	28	28	574,000	28
2017-03-16	27	29	27	29	930,000	29
2017-03-15	27	28	27	27	207,900	27
2017-03-14	27	28	27	27	261,200	27
2017-03-13	28	29	27	27	1,319,000	27
2017-03-10	29	29	28	28	416,500	28
2017-03-09	29	29	28	29	296,300	29
2017-03-08	29	29	28	29	173,100	29
2017-03-07	29	29	28	29	352,600	29
2017-03-06	29	30	28	29	392,800	29
2017-03-03	29	30	28	29	494,100	29
2017-03-02	29	30	29	29	277,000	29
2017-03-01	29	30	29	29	146,300	29
2017-02-28	29	30	29	29	202,100	29
2017-02-27	29	30	29	29	310,400	29
2017-02-24	29	30	29	29	247,800	29
2017-02-23	29	30	28	29	506,100	29
2017-02-22	29	30	29	29	325,600	29
2017-02-21	29	30	29	29	154,200	29
2017-02-20	29	30	29	29	457,400	29
2017-02-17	29	30	29	29	725,700	29
2017-02-16	29	30	29	29	381,300	29
2017-02-15	31	31	29	29	1,246,900	29
2017-02-14	31	31	30	31	692,100	31
2017-02-13	31	32	30	30	1,432,300	30
2017-02-10	31	32	30	31	1,176,300	31
2017-02-09	31	32	30	31	998,200	31
2017-02-08	31	32	31	32	196,500	32
2017-02-07	31	32	30	31	1,287,400	31
2017-02-06	30	31	30	30	1,010,500	30
2017-02-03	31	31	29	30	1,959,700	30
2017-02-02	30	32	30	32	4,664,300	32
2017-02-01	29	30	29	29	262,800	29
2017-01-31	30	30	29	29	157,100	29
2017-01-30	29	30	29	29	194,200	29
2017-01-27	29	30	29	29	228,400	29
2017-01-26	29	30	29	29	388,800	29
2017-01-25	29	30	29	29	518,700	29
2017-01-24	29	29	28	29	212,200	29
2017-01-23	29	29	28	29	1,191,700	29
2017-01-20	30	30	29	30	529,600	30
2017-01-19	28	30	28	29	1,384,500	29
2017-01-18	28	29	28	28	303,500	28
2017-01-17	29	29	28	28	131,700	28
2017-01-16	28	29	28	29	187,000	29
2017-01-13	29	29	28	28	225,600	28
2017-01-12	29	29	28	28	783,800	28
2017-01-11	29	30	29	29	433,700	29
2017-01-10	29	30	29	29	339,500	29
2017-01-06	29	30	28	29	538,800	29
2017-01-05	29	30	28	29	629,600	29
2017-01-04	29	30	29	29	614,100	29

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