1491 中外鉱業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	30	30	29	29	281,700	29
2021-12-29	29	30	29	29	697,000	29
2021-12-28	30	30	29	29	657,500	29
2021-12-27	30	31	29	30	1,339,700	30
2021-12-24	30	31	30	30	476,400	30
2021-12-23	30	31	29	31	2,890,000	31
2021-12-22	30	31	30	30	376,800	30
2021-12-21	31	31	30	30	175,600	30
2021-12-20	30	31	30	31	217,300	31
2021-12-17	31	31	30	30	461,700	30
2021-12-16	31	31	30	31	480,800	31
2021-12-15	31	31	30	30	835,200	30
2021-12-14	30	31	30	31	380,700	31
2021-12-13	31	32	30	30	552,400	30
2021-12-10	31	32	30	31	945,300	31
2021-12-09	31	32	31	31	774,300	31
2021-12-08	32	32	31	31	698,700	31
2021-12-07	30	32	30	32	1,022,200	32
2021-12-06	31	31	30	31	336,800	31
2021-12-03	30	32	30	31	1,241,400	31
2021-12-02	31	31	30	30	378,700	30
2021-12-01	30	32	30	30	1,037,900	30
2021-11-30	30	32	30	30	1,521,600	30
2021-11-29	31	32	30	30	1,677,100	30
2021-11-26	31	32	30	30	1,788,200	30
2021-11-25	32	32	31	31	1,038,700	31
2021-11-24	32	32	31	31	871,700	31
2021-11-22	33	33	32	32	1,244,900	32
2021-11-19	33	33	32	32	1,063,900	32
2021-11-18	34	34	33	33	1,051,000	33
2021-11-17	34	34	33	34	384,300	34
2021-11-16	35	35	33	34	1,240,500	34
2021-11-15	35	35	33	34	1,362,900	34
2021-11-12	33	34	32	34	4,389,900	34
2021-11-11	35	37	34	36	3,421,600	36
2021-11-10	34	36	33	34	4,964,500	34
2021-11-09	34	34	33	34	637,900	34
2021-11-08	32	34	32	34	592,000	34
2021-11-05	33	34	32	32	1,097,400	32
2021-11-04	34	34	33	33	458,800	33
2021-11-02	34	34	33	33	1,306,400	33
2021-11-01	33	34	32	33	715,300	33
2021-10-29	33	33	32	32	261,300	32
2021-10-28	32	33	32	33	149,400	33
2021-10-27	33	33	32	33	402,000	33
2021-10-26	33	33	32	33	286,100	33
2021-10-25	32	34	32	33	978,900	33
2021-10-22	33	34	32	33	1,634,700	33
2021-10-21	33	34	33	33	693,400	33
2021-10-20	34	34	33	34	863,100	34
2021-10-19	32	34	32	34	2,266,900	34
2021-10-18	32	33	31	31	1,081,100	31
2021-10-15	32	33	32	32	856,100	32
2021-10-14	31	33	31	32	1,691,100	32
2021-10-13	32	32	31	31	211,500	31
2021-10-12	31	32	31	31	174,100	31
2021-10-11	32	32	31	31	429,300	31
2021-10-08	31	32	31	31	230,700	31
2021-10-07	32	32	31	32	779,900	32
2021-10-06	33	33	32	32	309,800	32
2021-10-05	33	33	32	32	317,400	32
2021-10-04	33	33	32	32	484,200	32
2021-10-01	32	33	31	31	625,500	31
2021-09-30	33	33	32	32	333,200	32
2021-09-29	32	33	31	32	2,014,200	32
2021-09-28	33	33	32	32	434,800	32
2021-09-27	33	33	32	33	571,900	33
2021-09-24	32	33	32	32	414,900	32
2021-09-22	32	33	32	32	263,000	32
2021-09-21	32	33	32	32	549,200	32
2021-09-17	33	33	32	33	734,800	33
2021-09-16	33	33	32	33	567,000	33
2021-09-15	33	33	32	32	633,800	32
2021-09-14	32	33	32	32	290,800	32
2021-09-13	32	33	32	32	485,800	32
2021-09-10	33	34	32	32	1,011,500	32
2021-09-09	33	34	33	33	743,300	33
2021-09-08	33	34	32	33	974,700	33
2021-09-07	34	34	32	32	1,427,000	32
2021-09-06	34	34	33	34	598,200	34
2021-09-03	33	34	32	34	2,065,200	34
2021-09-02	33	33	32	32	391,700	32
2021-09-01	33	33	31	33	1,748,800	33
2021-08-31	33	33	32	32	468,300	32
2021-08-30	32	33	32	32	410,200	32
2021-08-27	32	33	31	32	1,002,200	32
2021-08-26	32	33	31	32	1,153,800	32
2021-08-25	33	33	32	32	2,131,100	32
2021-08-24	33	34	32	32	1,537,700	32
2021-08-23	33	34	32	33	1,986,800	33
2021-08-20	32	33	32	32	1,082,100	32
2021-08-19	34	35	32	34	3,071,700	34
2021-08-18	32	35	31	35	7,286,600	35
2021-08-17	33	34	31	31	6,534,100	31
2021-08-16	36	36	33	34	6,182,700	34
2021-08-13	38	41	34	36	32,943,400	36
2021-08-12	34	40	34	35	35,935,600	35
2021-08-11	29	30	29	29	281,700	29
2021-08-10	30	30	29	30	264,100	30
2021-08-06	30	30	29	30	255,600	30
2021-08-05	30	30	29	30	723,600	30
2021-08-04	31	31	30	30	1,199,400	30
2021-08-03	30	31	30	30	103,600	30
2021-08-02	30	31	30	31	170,100	31
2021-07-30	30	31	30	30	328,500	30
2021-07-29	31	31	30	31	190,300	31
2021-07-28	31	31	30	31	446,200	31
2021-07-27	31	31	30	30	229,600	30
2021-07-26	31	31	30	31	509,000	31
2021-07-21	32	32	30	31	1,563,800	31
2021-07-20	31	32	31	31	571,200	31
2021-07-19	31	32	31	31	361,700	31
2021-07-16	31	32	31	32	159,200	32
2021-07-15	31	32	31	32	201,600	32
2021-07-14	32	33	31	32	1,686,400	32
2021-07-13	32	32	31	32	141,000	32
2021-07-12	31	32	31	31	141,700	31
2021-07-09	31	32	31	31	333,400	31
2021-07-08	31	32	31	31	418,900	31
2021-07-07	31	32	31	31	537,000	31
2021-07-06	32	32	31	32	480,300	32
2021-07-05	32	33	31	32	976,700	32
2021-07-02	31	32	31	32	748,200	32
2021-07-01	32	33	31	32	1,259,300	32
2021-06-30	33	33	32	32	367,800	32
2021-06-29	35	35	31	33	4,572,900	33
2021-06-28	31	35	31	34	4,072,400	34
2021-06-25	32	32	31	31	1,135,700	31
2021-06-24	32	33	31	31	1,115,900	31
2021-06-23	32	33	32	32	492,900	32
2021-06-22	32	33	32	33	591,100	33
2021-06-21	33	33	32	32	254,300	32
2021-06-18	33	33	32	33	549,400	33
2021-06-17	32	34	32	34	720,400	34
2021-06-16	33	34	32	32	1,131,800	32
2021-06-15	33	34	33	33	497,600	33
2021-06-14	34	34	33	33	529,000	33
2021-06-11	35	35	33	33	760,700	33
2021-06-10	34	35	34	34	1,238,700	34
2021-06-09	34	35	33	35	1,581,400	35
2021-06-08	34	35	33	35	2,894,300	35
2021-06-07	33	34	33	34	384,000	34
2021-06-04	33	34	33	34	631,000	34
2021-06-03	33	34	33	34	616,200	34
2021-06-02	33	34	32	34	1,155,500	34
2021-06-01	31	33	31	33	2,265,800	33
2021-05-31	31	32	31	32	586,500	32
2021-05-28	31	32	31	32	1,215,300	32
2021-05-27	31	32	30	32	1,097,100	32
2021-05-26	32	32	31	31	338,700	31
2021-05-25	31	32	31	31	1,383,600	31
2021-05-24	31	32	31	32	549,300	32
2021-05-21	31	33	31	31	1,000,500	31
2021-05-20	31	32	31	32	424,200	32
2021-05-19	32	33	31	31	952,300	31
2021-05-18	32	33	31	32	979,700	32
2021-05-17	33	33	31	32	2,080,500	32
2021-05-14	34	35	33	34	2,719,100	34
2021-05-13	32	33	31	33	1,086,800	33
2021-05-12	34	34	31	33	3,481,000	33
2021-05-11	35	35	34	34	1,653,500	34
2021-05-10	35	35	33	35	2,541,200	35
2021-05-07	30	35	30	35	7,334,600	35
2021-05-06	30	31	29	30	678,800	30
2021-04-30	30	31	29	30	715,200	30
2021-04-28	30	31	29	31	783,200	31
2021-04-27	30	31	29	31	2,292,700	31
2021-04-26	31	31	30	30	670,100	30
2021-04-23	31	31	30	31	383,900	31
2021-04-22	30	31	30	30	369,800	30
2021-04-21	32	32	30	31	1,176,100	31
2021-04-20	31	32	31	31	282,400	31
2021-04-19	31	32	31	32	395,000	32
2021-04-16	31	32	31	32	398,000	32
2021-04-15	32	32	31	32	428,400	32
2021-04-14	32	33	31	31	2,221,400	31
2021-04-13	33	33	32	32	742,500	32
2021-04-12	33	33	32	32	412,000	32
2021-04-09	33	33	32	32	830,100	32
2021-04-08	33	33	32	32	240,500	32
2021-04-07	32	34	32	33	1,441,500	33
2021-04-06	33	33	32	32	1,068,300	32
2021-04-05	32	33	32	33	943,500	33
2021-04-02	32	33	32	32	551,000	32
2021-04-01	33	33	32	33	1,025,800	33
2021-03-31	34	34	32	32	2,258,100	32
2021-03-30	34	34	33	33	318,700	33
2021-03-29	33	34	33	34	586,600	34
2021-03-26	33	34	33	33	468,800	33
2021-03-25	33	34	33	33	354,700	33
2021-03-24	34	34	33	33	1,205,400	33
2021-03-23	34	35	33	34	1,543,100	34
2021-03-22	34	35	33	33	2,482,100	33
2021-03-19	34	34	33	34	820,100	34
2021-03-18	34	34	33	33	980,500	33
2021-03-17	33	34	33	33	708,000	33
2021-03-16	35	35	33	33	1,364,500	33
2021-03-15	34	35	33	35	2,280,900	35
2021-03-12	35	35	33	34	1,636,600	34
2021-03-11	34	35	34	34	1,268,200	34
2021-03-10	34	34	33	33	335,700	33
2021-03-09	34	34	33	33	516,700	33
2021-03-08	34	35	33	33	933,800	33
2021-03-05	35	35	33	33	1,787,400	33
2021-03-04	34	35	34	34	1,096,600	34
2021-03-03	34	35	33	34	2,462,000	34
2021-03-02	33	35	33	34	4,629,900	34
2021-03-01	33	34	32	33	2,363,000	33
2021-02-26	33	34	32	32	2,855,700	32
2021-02-25	33	34	33	33	2,459,000	33
2021-02-24	33	34	32	33	2,870,200	33
2021-02-22	35	35	33	33	3,287,700	33
2021-02-19	33	35	33	34	2,752,500	34
2021-02-18	34	35	33	33	4,535,600	33
2021-02-17	35	36	34	34	3,347,700	34
2021-02-16	36	36	34	35	5,653,400	35
2021-02-15	37	38	35	35	9,417,800	35
2021-02-12	37	37	35	36	11,133,400	36
2021-02-10	45	45	36	37	14,779,900	37
2021-02-09	40	44	40	44	5,749,700	44
2021-02-08	40	41	39	40	1,653,700	40
2021-02-05	40	41	39	40	1,554,200	40
2021-02-04	41	41	39	39	1,733,300	39
2021-02-03	42	43	39	40	3,386,800	40
2021-02-02	42	43	41	41	4,724,300	41
2021-02-01	40	42	40	41	4,434,000	41
2021-01-29	39	41	39	39	2,699,600	39
2021-01-28	40	41	39	39	3,528,700	39
2021-01-27	39	42	38	41	10,590,900	41
2021-01-26	38	39	38	39	1,641,800	39
2021-01-25	38	39	37	37	990,500	37
2021-01-22	37	39	37	38	1,333,800	38
2021-01-21	37	39	37	37	4,388,800	37
2021-01-20	37	37	36	36	395,800	36
2021-01-19	37	37	36	36	307,600	36
2021-01-18	37	37	36	36	1,416,600	36
2021-01-15	37	38	36	37	1,922,600	37
2021-01-14	38	39	37	37	1,600,800	37
2021-01-13	38	39	37	38	2,022,100	38
2021-01-12	39	39	37	38	3,283,000	38
2021-01-08	38	39	37	38	1,641,700	38
2021-01-07	38	39	37	37	2,872,800	37
2021-01-06	37	38	36	38	1,514,400	38
2021-01-05	37	38	36	36	2,355,000	36
2021-01-04	36	37	35	37	2,056,500	37

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