1491 中外鉱業(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 15 | 16 | 15 | 15 | 217,800 | 15 |
| 2018-12-27 | 16 | 17 | 15 | 15 | 708,100 | 15 |
| 2018-12-26 | 15 | 16 | 14 | 15 | 674,900 | 15 |
| 2018-12-25 | 14 | 15 | 14 | 14 | 1,200,000 | 14 |
| 2018-12-21 | 15 | 16 | 15 | 15 | 621,500 | 15 |
| 2018-12-20 | 17 | 17 | 15 | 15 | 1,917,600 | 15 |
| 2018-12-19 | 17 | 18 | 17 | 17 | 313,300 | 17 |
| 2018-12-18 | 17 | 18 | 17 | 17 | 266,500 | 17 |
| 2018-12-17 | 17 | 18 | 17 | 17 | 169,100 | 17 |
| 2018-12-14 | 18 | 18 | 17 | 18 | 487,200 | 18 |
| 2018-12-13 | 17 | 18 | 17 | 17 | 272,000 | 17 |
| 2018-12-12 | 18 | 18 | 17 | 17 | 382,600 | 17 |
| 2018-12-11 | 18 | 18 | 17 | 17 | 226,600 | 17 |
| 2018-12-10 | 18 | 18 | 17 | 18 | 820,500 | 18 |
| 2018-12-07 | 18 | 19 | 18 | 18 | 159,200 | 18 |
| 2018-12-06 | 19 | 19 | 18 | 19 | 268,000 | 19 |
| 2018-12-05 | 18 | 19 | 17 | 19 | 672,400 | 19 |
| 2018-12-04 | 18 | 19 | 18 | 18 | 757,300 | 18 |
| 2018-12-03 | 18 | 19 | 18 | 18 | 193,100 | 18 |
| 2018-11-30 | 19 | 19 | 18 | 18 | 166,600 | 18 |
| 2018-11-29 | 18 | 19 | 18 | 18 | 289,500 | 18 |
| 2018-11-28 | 19 | 19 | 18 | 19 | 158,700 | 19 |
| 2018-11-27 | 18 | 19 | 18 | 18 | 223,500 | 18 |
| 2018-11-26 | 19 | 19 | 18 | 19 | 69,500 | 19 |
| 2018-11-22 | 18 | 19 | 18 | 19 | 141,200 | 19 |
| 2018-11-21 | 18 | 19 | 17 | 19 | 460,400 | 19 |
| 2018-11-20 | 18 | 19 | 17 | 18 | 895,600 | 18 |
| 2018-11-19 | 19 | 19 | 18 | 18 | 317,800 | 18 |
| 2018-11-16 | 18 | 19 | 18 | 18 | 511,500 | 18 |
| 2018-11-15 | 19 | 20 | 18 | 18 | 686,800 | 18 |
| 2018-11-14 | 19 | 20 | 19 | 19 | 106,400 | 19 |
| 2018-11-13 | 19 | 20 | 18 | 19 | 1,404,900 | 19 |
| 2018-11-12 | 19 | 20 | 19 | 20 | 255,400 | 20 |
| 2018-11-09 | 20 | 20 | 19 | 20 | 285,700 | 20 |
| 2018-11-08 | 19 | 20 | 19 | 19 | 272,100 | 19 |
| 2018-11-07 | 20 | 20 | 19 | 19 | 521,600 | 19 |
| 2018-11-06 | 20 | 20 | 19 | 20 | 362,100 | 20 |
| 2018-11-05 | 20 | 20 | 19 | 19 | 94,000 | 19 |
| 2018-11-02 | 20 | 20 | 19 | 20 | 106,200 | 20 |
| 2018-11-01 | 20 | 20 | 19 | 20 | 376,800 | 20 |
| 2018-10-31 | 20 | 21 | 20 | 20 | 200,300 | 20 |
| 2018-10-30 | 20 | 21 | 19 | 21 | 245,900 | 21 |
| 2018-10-29 | 20 | 21 | 19 | 20 | 367,600 | 20 |
| 2018-10-26 | 20 | 20 | 19 | 20 | 390,300 | 20 |
| 2018-10-25 | 20 | 20 | 19 | 19 | 215,600 | 19 |
| 2018-10-24 | 21 | 21 | 19 | 20 | 655,100 | 20 |
| 2018-10-23 | 21 | 21 | 20 | 20 | 176,600 | 20 |
| 2018-10-22 | 20 | 21 | 20 | 21 | 190,600 | 21 |
| 2018-10-19 | 20 | 21 | 19 | 21 | 1,111,900 | 21 |
| 2018-10-18 | 20 | 21 | 20 | 20 | 335,000 | 20 |
| 2018-10-17 | 20 | 21 | 20 | 20 | 469,000 | 20 |
| 2018-10-16 | 20 | 21 | 19 | 20 | 567,400 | 20 |
| 2018-10-15 | 20 | 21 | 19 | 20 | 468,700 | 20 |
| 2018-10-12 | 20 | 20 | 19 | 20 | 428,600 | 20 |
| 2018-10-11 | 20 | 20 | 19 | 20 | 651,500 | 20 |
| 2018-10-10 | 20 | 21 | 19 | 20 | 2,936,200 | 20 |
| 2018-10-09 | 21 | 21 | 20 | 20 | 456,800 | 20 |
| 2018-10-05 | 22 | 22 | 21 | 21 | 109,300 | 21 |
| 2018-10-04 | 21 | 22 | 21 | 21 | 209,500 | 21 |
| 2018-10-03 | 21 | 22 | 21 | 21 | 186,400 | 21 |
| 2018-10-02 | 21 | 22 | 21 | 21 | 259,300 | 21 |
| 2018-10-01 | 20 | 22 | 20 | 21 | 1,542,500 | 21 |
| 2018-09-28 | 20 | 21 | 20 | 20 | 472,000 | 20 |
| 2018-09-27 | 21 | 21 | 20 | 20 | 137,800 | 20 |
| 2018-09-26 | 19 | 21 | 19 | 21 | 1,116,200 | 21 |
| 2018-09-25 | 20 | 20 | 19 | 19 | 278,900 | 19 |
| 2018-09-21 | 19 | 20 | 19 | 20 | 565,200 | 20 |
| 2018-09-20 | 19 | 20 | 19 | 20 | 92,600 | 20 |
| 2018-09-19 | 20 | 20 | 19 | 20 | 242,700 | 20 |
| 2018-09-18 | 19 | 20 | 19 | 19 | 171,500 | 19 |
| 2018-09-14 | 19 | 20 | 19 | 19 | 150,200 | 19 |
| 2018-09-13 | 19 | 20 | 19 | 19 | 249,400 | 19 |
| 2018-09-12 | 20 | 20 | 19 | 20 | 120,600 | 20 |
| 2018-09-11 | 20 | 20 | 19 | 20 | 192,500 | 20 |
| 2018-09-10 | 19 | 20 | 19 | 20 | 109,300 | 20 |
| 2018-09-07 | 20 | 20 | 19 | 20 | 801,500 | 20 |
| 2018-09-06 | 20 | 21 | 20 | 20 | 305,000 | 20 |
| 2018-09-05 | 20 | 21 | 20 | 20 | 148,100 | 20 |
| 2018-09-04 | 20 | 21 | 20 | 20 | 510,300 | 20 |
| 2018-09-03 | 21 | 21 | 20 | 20 | 111,900 | 20 |
| 2018-08-31 | 21 | 21 | 20 | 20 | 179,400 | 20 |
| 2018-08-30 | 20 | 21 | 20 | 20 | 125,100 | 20 |
| 2018-08-29 | 20 | 21 | 20 | 20 | 196,500 | 20 |
| 2018-08-28 | 21 | 21 | 20 | 20 | 136,200 | 20 |
| 2018-08-27 | 21 | 21 | 20 | 20 | 211,500 | 20 |
| 2018-08-24 | 20 | 21 | 20 | 20 | 143,100 | 20 |
| 2018-08-23 | 20 | 21 | 20 | 20 | 220,000 | 20 |
| 2018-08-22 | 20 | 21 | 20 | 20 | 162,100 | 20 |
| 2018-08-21 | 20 | 21 | 20 | 20 | 231,400 | 20 |
| 2018-08-20 | 20 | 21 | 20 | 20 | 1,774,800 | 20 |
| 2018-08-17 | 21 | 21 | 20 | 21 | 276,200 | 21 |
| 2018-08-16 | 21 | 21 | 20 | 20 | 352,000 | 20 |
| 2018-08-15 | 21 | 22 | 21 | 21 | 376,000 | 21 |
| 2018-08-14 | 21 | 22 | 21 | 21 | 167,900 | 21 |
| 2018-08-13 | 21 | 22 | 21 | 21 | 484,500 | 21 |
| 2018-08-10 | 22 | 22 | 21 | 21 | 248,200 | 21 |
| 2018-08-09 | 22 | 22 | 21 | 22 | 203,000 | 22 |
| 2018-08-08 | 22 | 22 | 21 | 22 | 175,000 | 22 |
| 2018-08-07 | 22 | 22 | 21 | 22 | 333,400 | 22 |
| 2018-08-06 | 22 | 22 | 21 | 22 | 168,800 | 22 |
| 2018-08-03 | 22 | 22 | 21 | 22 | 265,700 | 22 |
| 2018-08-02 | 21 | 22 | 21 | 22 | 239,300 | 22 |
| 2018-08-01 | 21 | 22 | 21 | 22 | 184,700 | 22 |
| 2018-07-31 | 21 | 22 | 20 | 22 | 380,800 | 22 |
| 2018-07-30 | 21 | 22 | 20 | 21 | 830,700 | 21 |
| 2018-07-27 | 21 | 22 | 21 | 21 | 190,600 | 21 |
| 2018-07-26 | 22 | 22 | 21 | 21 | 226,200 | 21 |
| 2018-07-25 | 21 | 22 | 21 | 22 | 296,100 | 22 |
| 2018-07-24 | 22 | 22 | 21 | 21 | 110,300 | 21 |
| 2018-07-23 | 22 | 22 | 20 | 21 | 1,435,300 | 21 |
| 2018-07-20 | 22 | 22 | 21 | 22 | 72,700 | 22 |
| 2018-07-19 | 21 | 22 | 21 | 22 | 914,300 | 22 |
| 2018-07-18 | 20 | 22 | 20 | 21 | 1,125,000 | 21 |
| 2018-07-17 | 21 | 21 | 20 | 21 | 338,600 | 21 |
| 2018-07-13 | 20 | 21 | 20 | 21 | 131,600 | 21 |
| 2018-07-12 | 20 | 21 | 20 | 20 | 130,500 | 20 |
| 2018-07-11 | 20 | 21 | 20 | 20 | 197,100 | 20 |
| 2018-07-10 | 20 | 21 | 20 | 20 | 332,100 | 20 |
| 2018-07-09 | 20 | 21 | 20 | 20 | 121,400 | 20 |
| 2018-07-06 | 19 | 21 | 19 | 20 | 363,600 | 20 |
| 2018-07-05 | 20 | 21 | 19 | 20 | 781,100 | 20 |
| 2018-07-04 | 20 | 21 | 20 | 20 | 257,400 | 20 |
| 2018-07-03 | 20 | 21 | 20 | 20 | 271,300 | 20 |
| 2018-07-02 | 21 | 21 | 20 | 20 | 201,600 | 20 |
| 2018-06-29 | 20 | 21 | 20 | 21 | 151,600 | 21 |
| 2018-06-28 | 20 | 21 | 20 | 20 | 190,500 | 20 |
| 2018-06-27 | 20 | 21 | 20 | 20 | 229,000 | 20 |
| 2018-06-26 | 20 | 21 | 19 | 21 | 617,100 | 21 |
| 2018-06-25 | 20 | 21 | 20 | 20 | 255,200 | 20 |
| 2018-06-22 | 20 | 21 | 19 | 20 | 2,546,200 | 20 |
| 2018-06-21 | 21 | 21 | 20 | 20 | 386,600 | 20 |
| 2018-06-20 | 21 | 21 | 20 | 20 | 560,300 | 20 |
| 2018-06-19 | 21 | 21 | 20 | 20 | 289,600 | 20 |
| 2018-06-18 | 21 | 22 | 20 | 21 | 2,498,300 | 21 |
| 2018-06-15 | 22 | 22 | 21 | 22 | 493,000 | 22 |
| 2018-06-14 | 21 | 22 | 21 | 22 | 376,700 | 22 |
| 2018-06-13 | 22 | 22 | 21 | 22 | 538,500 | 22 |
| 2018-06-12 | 20 | 22 | 20 | 22 | 1,807,600 | 22 |
| 2018-06-11 | 20 | 21 | 19 | 20 | 5,754,800 | 20 |
| 2018-06-08 | 20 | 21 | 20 | 20 | 2,884,000 | 20 |
| 2018-06-07 | 22 | 22 | 20 | 20 | 4,089,100 | 20 |
| 2018-06-06 | 21 | 23 | 20 | 22 | 6,551,200 | 22 |
| 2018-06-05 | 21 | 21 | 20 | 20 | 2,942,500 | 20 |
| 2018-06-04 | 22 | 23 | 20 | 21 | 4,242,000 | 21 |
| 2018-06-01 | 22 | 23 | 21 | 22 | 2,757,700 | 22 |
| 2018-05-31 | 23 | 24 | 22 | 24 | 1,444,500 | 24 |
| 2018-05-30 | 24 | 24 | 23 | 23 | 1,499,100 | 23 |
| 2018-05-29 | 24 | 24 | 23 | 24 | 111,500 | 24 |
| 2018-05-28 | 24 | 24 | 23 | 24 | 488,300 | 24 |
| 2018-05-25 | 24 | 25 | 23 | 24 | 1,084,300 | 24 |
| 2018-05-24 | 25 | 25 | 24 | 24 | 536,800 | 24 |
| 2018-05-23 | 24 | 25 | 23 | 25 | 1,403,300 | 25 |
| 2018-05-22 | 23 | 24 | 23 | 24 | 423,300 | 24 |
| 2018-05-21 | 24 | 25 | 23 | 24 | 2,412,700 | 24 |
| 2018-05-18 | 25 | 25 | 24 | 24 | 2,014,000 | 24 |
| 2018-05-17 | 26 | 26 | 23 | 25 | 3,916,300 | 25 |
| 2018-05-16 | 26 | 27 | 25 | 26 | 2,870,700 | 26 |
| 2018-05-15 | 26 | 27 | 26 | 26 | 1,624,000 | 26 |
| 2018-05-14 | 27 | 28 | 26 | 26 | 1,371,500 | 26 |
| 2018-05-11 | 27 | 28 | 26 | 28 | 1,180,800 | 28 |
| 2018-05-10 | 28 | 29 | 27 | 27 | 760,400 | 27 |
| 2018-05-09 | 29 | 29 | 28 | 29 | 560,500 | 29 |
| 2018-05-08 | 29 | 29 | 28 | 29 | 51,000 | 29 |
| 2018-05-07 | 29 | 30 | 28 | 28 | 1,221,700 | 28 |
| 2018-05-02 | 28 | 29 | 28 | 29 | 375,200 | 29 |
| 2018-05-01 | 28 | 30 | 28 | 28 | 1,403,300 | 28 |
| 2018-04-27 | 27 | 29 | 26 | 28 | 1,449,500 | 28 |
| 2018-04-26 | 26 | 27 | 26 | 27 | 112,400 | 27 |
| 2018-04-25 | 27 | 28 | 26 | 27 | 404,200 | 27 |
| 2018-04-24 | 27 | 28 | 26 | 27 | 1,303,300 | 27 |
| 2018-04-23 | 27 | 28 | 26 | 28 | 1,173,200 | 28 |
| 2018-04-20 | 26 | 27 | 25 | 27 | 1,104,900 | 27 |
| 2018-04-19 | 26 | 26 | 25 | 25 | 211,400 | 25 |
| 2018-04-18 | 25 | 26 | 25 | 26 | 134,800 | 26 |
| 2018-04-17 | 26 | 26 | 25 | 26 | 71,300 | 26 |
| 2018-04-16 | 25 | 26 | 25 | 25 | 94,100 | 25 |
| 2018-04-13 | 25 | 26 | 25 | 25 | 314,800 | 25 |
| 2018-04-12 | 26 | 26 | 25 | 26 | 55,700 | 26 |
| 2018-04-11 | 25 | 26 | 25 | 26 | 42,800 | 26 |
| 2018-04-10 | 26 | 26 | 25 | 25 | 426,500 | 25 |
| 2018-04-09 | 25 | 26 | 25 | 25 | 162,400 | 25 |
| 2018-04-06 | 25 | 26 | 25 | 26 | 214,000 | 26 |
| 2018-04-05 | 26 | 26 | 25 | 26 | 331,600 | 26 |
| 2018-04-04 | 26 | 26 | 25 | 26 | 212,300 | 26 |
| 2018-04-03 | 26 | 27 | 25 | 25 | 472,000 | 25 |
| 2018-03-30 | 25 | 26 | 25 | 26 | 83,900 | 26 |
| 2018-03-29 | 25 | 26 | 25 | 26 | 146,900 | 26 |
| 2018-03-28 | 26 | 26 | 25 | 25 | 60,400 | 25 |
| 2018-03-27 | 25 | 26 | 25 | 25 | 75,200 | 25 |
| 2018-03-26 | 25 | 26 | 25 | 25 | 96,800 | 25 |
| 2018-03-23 | 26 | 26 | 25 | 25 | 86,200 | 25 |
| 2018-03-22 | 25 | 26 | 25 | 26 | 165,100 | 26 |
| 2018-03-20 | 26 | 26 | 25 | 26 | 452,800 | 26 |
| 2018-03-19 | 25 | 26 | 25 | 26 | 642,400 | 26 |
| 2018-03-16 | 26 | 27 | 25 | 26 | 610,300 | 26 |
| 2018-03-15 | 26 | 27 | 25 | 25 | 359,600 | 25 |
| 2018-03-14 | 26 | 27 | 26 | 27 | 211,000 | 27 |
| 2018-03-13 | 26 | 27 | 26 | 26 | 233,400 | 26 |
| 2018-03-12 | 26 | 27 | 26 | 27 | 101,500 | 27 |
| 2018-03-09 | 26 | 27 | 25 | 27 | 617,300 | 27 |
| 2018-03-08 | 27 | 27 | 25 | 25 | 777,800 | 25 |
| 2018-03-07 | 26 | 27 | 26 | 27 | 632,500 | 27 |
| 2018-03-06 | 26 | 27 | 25 | 26 | 792,500 | 26 |
| 2018-03-05 | 26 | 26 | 25 | 25 | 138,300 | 25 |
| 2018-03-02 | 27 | 27 | 25 | 26 | 1,616,100 | 26 |
| 2018-03-01 | 27 | 27 | 26 | 26 | 239,100 | 26 |
| 2018-02-28 | 27 | 27 | 26 | 26 | 92,000 | 26 |
| 2018-02-27 | 27 | 28 | 26 | 27 | 1,445,900 | 27 |
| 2018-02-26 | 27 | 27 | 26 | 26 | 287,500 | 26 |
| 2018-02-23 | 26 | 27 | 26 | 26 | 132,000 | 26 |
| 2018-02-22 | 27 | 27 | 26 | 27 | 69,900 | 27 |
| 2018-02-21 | 26 | 27 | 26 | 27 | 90,000 | 27 |
| 2018-02-20 | 26 | 27 | 26 | 26 | 310,000 | 26 |
| 2018-02-19 | 26 | 27 | 25 | 26 | 793,700 | 26 |
| 2018-02-16 | 26 | 27 | 26 | 26 | 463,900 | 26 |
| 2018-02-15 | 26 | 27 | 26 | 26 | 180,100 | 26 |
| 2018-02-14 | 26 | 27 | 25 | 26 | 403,700 | 26 |
| 2018-02-13 | 26 | 27 | 25 | 26 | 556,800 | 26 |
| 2018-02-09 | 26 | 27 | 25 | 27 | 1,229,700 | 27 |
| 2018-02-08 | 27 | 27 | 26 | 26 | 258,300 | 26 |
| 2018-02-07 | 27 | 27 | 26 | 27 | 416,400 | 27 |
| 2018-02-06 | 27 | 27 | 26 | 26 | 1,071,700 | 26 |
| 2018-02-05 | 27 | 28 | 27 | 27 | 363,800 | 27 |
| 2018-02-02 | 28 | 28 | 27 | 27 | 199,500 | 27 |
| 2018-02-01 | 28 | 28 | 27 | 27 | 114,300 | 27 |
| 2018-01-31 | 28 | 28 | 27 | 27 | 68,500 | 27 |
| 2018-01-30 | 28 | 28 | 27 | 28 | 207,800 | 28 |
| 2018-01-29 | 28 | 29 | 27 | 28 | 924,800 | 28 |
| 2018-01-26 | 28 | 29 | 28 | 28 | 217,000 | 28 |
| 2018-01-25 | 29 | 29 | 28 | 28 | 196,300 | 28 |
| 2018-01-24 | 29 | 29 | 28 | 28 | 316,100 | 28 |
| 2018-01-23 | 28 | 29 | 28 | 28 | 554,100 | 28 |
| 2018-01-22 | 29 | 29 | 27 | 29 | 1,723,700 | 29 |
| 2018-01-19 | 29 | 30 | 28 | 29 | 1,824,400 | 29 |
| 2018-01-18 | 28 | 29 | 27 | 28 | 696,200 | 28 |
| 2018-01-17 | 28 | 28 | 27 | 27 | 568,100 | 27 |
| 2018-01-16 | 28 | 28 | 27 | 28 | 857,800 | 28 |
| 2018-01-15 | 28 | 29 | 27 | 28 | 2,183,300 | 28 |
| 2018-01-12 | 28 | 28 | 27 | 28 | 579,200 | 28 |
| 2018-01-11 | 28 | 28 | 27 | 28 | 147,800 | 28 |
| 2018-01-10 | 28 | 28 | 27 | 28 | 351,300 | 28 |
| 2018-01-09 | 26 | 28 | 26 | 28 | 2,096,500 | 28 |
| 2018-01-05 | 26 | 27 | 26 | 26 | 500,000 | 26 |
| 2018-01-04 | 26 | 27 | 26 | 26 | 560,700 | 26 |
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
