1491 中外鉱業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	29	29	28	28	175,700	28
2022-12-29	28	29	28	29	264,800	29
2022-12-28	29	29	28	28	723,700	28
2022-12-27	28	29	28	29	660,200	29
2022-12-26	28	29	28	28	627,500	28
2022-12-23	29	29	28	28	370,700	28
2022-12-22	29	30	28	29	1,001,900	29
2022-12-21	29	30	29	29	355,500	29
2022-12-20	30	30	29	29	759,100	29
2022-12-19	29	30	29	29	641,100	29
2022-12-16	30	30	29	30	292,900	30
2022-12-15	30	31	29	30	534,700	30
2022-12-14	30	31	29	30	492,500	30
2022-12-13	30	31	29	30	588,500	30
2022-12-12	30	31	29	30	1,297,200	30
2022-12-09	29	30	28	30	770,300	30
2022-12-08	29	29	28	28	236,400	28
2022-12-07	29	29	28	29	277,900	29
2022-12-06	28	29	28	29	181,800	29
2022-12-05	29	29	28	29	131,600	29
2022-12-02	29	29	28	28	173,800	28
2022-12-01	29	29	28	29	153,100	29
2022-11-30	28	29	28	28	386,400	28
2022-11-29	29	29	28	28	245,700	28
2022-11-28	29	29	28	29	188,000	29
2022-11-25	28	29	28	29	581,100	29
2022-11-24	29	30	28	29	808,600	29
2022-11-22	30	30	29	29	142,200	29
2022-11-21	29	30	29	29	134,300	29
2022-11-18	29	30	29	29	152,300	29
2022-11-17	29	30	29	29	181,700	29
2022-11-16	29	30	29	29	244,400	29
2022-11-15	29	30	29	29	208,200	29
2022-11-14	29	30	28	29	1,172,500	29
2022-11-11	29	30	29	30	356,000	30
2022-11-10	29	30	29	29	529,800	29
2022-11-09	30	30	29	29	82,200	29
2022-11-08	29	30	29	30	81,400	30
2022-11-07	29	30	28	29	915,900	29
2022-11-04	29	29	28	29	135,400	29
2022-11-02	29	29	28	29	210,700	29
2022-11-01	29	29	28	29	244,600	29
2022-10-31	29	29	28	29	198,700	29
2022-10-28	29	29	28	29	106,000	29
2022-10-27	28	29	28	29	80,300	29
2022-10-26	29	29	28	29	136,200	29
2022-10-25	28	29	28	29	359,500	29
2022-10-24	28	29	28	28	63,000	28
2022-10-21	28	29	28	28	124,700	28
2022-10-20	28	29	28	28	270,800	28
2022-10-19	27	29	27	28	310,900	28
2022-10-18	28	29	27	28	410,500	28
2022-10-17	28	28	27	28	292,000	28
2022-10-14	28	28	27	28	141,200	28
2022-10-13	27	28	27	28	102,600	28
2022-10-12	28	28	27	28	99,500	28
2022-10-11	28	29	27	28	595,300	28
2022-10-07	28	29	28	28	86,000	28
2022-10-06	29	29	28	29	107,300	29
2022-10-05	29	29	28	28	73,800	28
2022-10-04	28	29	28	29	52,700	29
2022-10-03	28	29	27	28	519,200	28
2022-09-30	28	29	28	28	473,200	28
2022-09-29	29	29	28	28	432,400	28
2022-09-28	28	29	28	28	290,000	28
2022-09-27	28	29	28	28	559,700	28
2022-09-26	28	29	28	28	242,500	28
2022-09-22	29	29	28	28	233,100	28
2022-09-21	29	29	28	29	231,700	29
2022-09-20	29	30	28	29	881,000	29
2022-09-16	30	30	29	29	232,200	29
2022-09-15	30	30	29	29	230,600	29
2022-09-14	29	30	29	30	89,300	30
2022-09-13	30	30	29	30	84,400	30
2022-09-12	29	30	29	29	237,700	29
2022-09-09	29	30	29	29	250,100	29
2022-09-08	29	30	29	29	1,142,100	29
2022-09-07	29	30	29	29	236,700	29
2022-09-06	30	30	29	29	19,200	29
2022-09-05	29	30	29	29	397,900	29
2022-09-02	29	30	29	30	296,700	30
2022-09-01	30	30	29	30	353,100	30
2022-08-31	30	31	29	30	439,800	30
2022-08-30	30	31	30	30	382,100	30
2022-08-29	30	31	30	30	390,900	30
2022-08-26	31	31	30	30	571,100	30
2022-08-25	30	31	30	30	97,900	30
2022-08-24	30	31	30	30	144,100	30
2022-08-23	30	31	30	30	236,300	30
2022-08-22	30	31	30	30	223,700	30
2022-08-19	30	31	30	30	258,200	30
2022-08-18	30	31	30	30	329,000	30
2022-08-17	30	31	29	30	685,300	30
2022-08-16	31	31	29	30	403,600	30
2022-08-15	30	31	29	30	893,300	30
2022-08-12	31	32	29	30	2,056,300	30
2022-08-10	31	32	30	31	2,666,300	31
2022-08-09	31	31	30	31	173,000	31
2022-08-08	31	31	30	31	298,600	31
2022-08-05	31	31	30	31	63,100	31
2022-08-04	30	31	30	30	254,500	30
2022-08-03	31	31	30	31	235,400	31
2022-08-02	30	31	30	31	113,100	31
2022-08-01	30	31	30	31	124,000	31
2022-07-29	30	31	30	30	150,000	30
2022-07-28	30	31	30	30	565,700	30
2022-07-27	30	31	29	30	454,300	30
2022-07-26	30	31	30	30	246,100	30
2022-07-25	30	31	30	30	241,200	30
2022-07-22	30	31	29	30	333,200	30
2022-07-21	30	31	29	30	637,600	30
2022-07-20	30	31	30	31	511,400	31
2022-07-19	30	31	29	30	266,900	30
2022-07-15	30	31	29	30	209,900	30
2022-07-14	30	31	29	30	220,400	30
2022-07-13	30	31	29	30	414,500	30
2022-07-12	30	31	30	30	102,600	30
2022-07-11	30	31	30	30	101,600	30
2022-07-08	30	31	29	30	689,900	30
2022-07-07	30	30	29	30	160,100	30
2022-07-06	30	30	29	30	363,700	30
2022-07-05	30	31	30	30	660,900	30
2022-07-04	31	31	30	30	260,400	30
2022-07-01	31	31	30	30	1,079,800	30
2022-06-30	30	31	30	31	185,300	31
2022-06-29	31	31	30	30	290,100	30
2022-06-28	31	31	30	30	294,900	30
2022-06-27	30	31	30	31	108,000	31
2022-06-24	30	31	29	30	1,249,700	30
2022-06-23	30	30	29	29	307,200	29
2022-06-22	30	30	29	29	936,000	29
2022-06-21	29	31	29	30	832,900	30
2022-06-20	31	31	29	29	1,360,200	29
2022-06-17	30	31	30	30	1,285,000	30
2022-06-16	31	31	30	31	257,200	31
2022-06-15	30	31	30	30	739,700	30
2022-06-14	31	32	30	30	977,600	30
2022-06-13	32	32	31	31	281,300	31
2022-06-10	32	33	31	32	995,800	32
2022-06-09	32	33	32	32	232,900	32
2022-06-08	32	33	32	33	121,300	33
2022-06-07	32	33	32	32	186,100	32
2022-06-06	32	33	32	32	208,400	32
2022-06-03	31	33	31	33	1,691,000	33
2022-06-02	31	32	31	31	332,100	31
2022-06-01	31	32	31	32	461,200	32
2022-05-31	31	32	31	31	415,800	31
2022-05-30	31	32	31	31	204,500	31
2022-05-27	31	32	31	31	266,100	31
2022-05-26	32	32	31	31	270,200	31
2022-05-25	31	32	31	31	566,000	31
2022-05-24	31	32	31	31	471,900	31
2022-05-23	31	32	31	31	539,300	31
2022-05-20	32	32	31	31	592,600	31
2022-05-19	31	32	31	32	281,800	32
2022-05-18	31	32	31	32	231,900	32
2022-05-17	32	33	31	31	897,300	31
2022-05-16	33	34	32	32	1,081,100	32
2022-05-13	33	34	32	33	1,468,700	33
2022-05-12	32	33	32	33	223,900	33
2022-05-11	32	33	32	32	210,000	32
2022-05-10	32	33	31	32	727,200	32
2022-05-09	33	33	32	33	365,900	33
2022-05-06	32	33	31	32	423,500	32
2022-05-02	32	33	31	32	598,400	32
2022-04-28	32	33	31	33	949,400	33
2022-04-27	31	32	31	32	388,600	32
2022-04-26	31	32	31	32	340,700	32
2022-04-25	33	33	31	31	1,400,300	31
2022-04-22	33	34	32	33	721,100	33
2022-04-21	33	34	32	33	355,900	33
2022-04-20	33	34	32	33	627,300	33
2022-04-19	34	34	33	33	214,300	33
2022-04-18	33	34	32	33	585,000	33
2022-04-15	34	34	33	33	335,900	33
2022-04-14	33	34	33	34	175,500	34
2022-04-13	33	34	33	33	218,100	33
2022-04-12	32	35	31	33	4,598,600	33
2022-04-11	32	33	31	31	1,507,900	31
2022-04-08	32	33	32	32	367,400	32
2022-04-07	34	34	32	32	1,804,300	32
2022-04-06	34	34	33	34	198,400	34
2022-04-05	33	34	33	34	494,200	34
2022-04-04	33	35	33	34	1,090,400	34
2022-04-01	33	34	33	33	282,600	33
2022-03-31	34	34	33	34	261,600	34
2022-03-30	34	34	33	33	649,500	33
2022-03-29	33	35	33	34	551,600	34
2022-03-28	34	35	33	34	1,486,900	34
2022-03-25	35	35	34	35	835,400	35
2022-03-24	33	35	33	35	1,795,300	35
2022-03-23	33	34	33	33	695,300	33
2022-03-22	34	34	33	33	281,100	33
2022-03-18	33	35	33	33	1,381,000	33
2022-03-17	34	34	33	33	448,600	33
2022-03-16	33	34	32	33	1,178,900	33
2022-03-15	33	34	32	32	2,248,400	32
2022-03-14	33	35	33	34	1,344,800	34
2022-03-11	34	35	33	34	1,857,100	34
2022-03-10	35	36	33	34	3,580,400	34
2022-03-09	36	37	35	36	2,830,200	36
2022-03-08	37	39	34	35	7,568,800	35
2022-03-07	35	38	34	36	8,433,900	36
2022-03-04	34	35	32	33	5,050,600	33
2022-03-03	35	35	33	35	1,968,100	35
2022-03-02	32	38	31	33	11,292,600	33
2022-03-01	32	33	31	31	2,467,900	31
2022-02-28	33	34	32	32	2,249,300	32
2022-02-25	34	35	31	33	6,692,100	33
2022-02-24	29	35	29	35	5,699,800	35
2022-02-22	29	30	28	30	685,600	30
2022-02-21	30	30	28	30	1,357,700	30
2022-02-18	29	30	29	30	340,400	30
2022-02-17	30	30	29	29	416,100	29
2022-02-16	29	30	29	30	94,200	30
2022-02-15	30	30	29	29	311,500	29
2022-02-14	31	31	29	30	1,417,900	30
2022-02-10	29	31	29	31	838,300	31
2022-02-09	30	30	29	30	495,900	30
2022-02-08	30	30	29	29	1,460,600	29
2022-02-07	29	30	29	30	1,118,200	30
2022-02-04	28	29	27	28	2,431,500	28
2022-02-03	28	28	27	27	247,800	27
2022-02-02	28	28	27	28	1,537,400	28
2022-02-01	28	28	27	28	110,400	28
2022-01-31	27	28	26	28	1,685,300	28
2022-01-28	27	27	26	27	496,700	27
2022-01-27	27	28	26	27	1,957,400	27
2022-01-26	27	28	27	27	240,900	27
2022-01-25	28	28	27	27	527,500	27
2022-01-24	28	29	27	28	1,526,000	28
2022-01-21	28	29	28	28	497,000	28
2022-01-20	28	29	28	29	416,800	29
2022-01-19	29	29	28	28	253,800	28
2022-01-18	29	29	28	29	504,900	29
2022-01-17	29	29	28	29	1,694,100	29
2022-01-14	29	30	29	29	433,600	29
2022-01-13	29	30	29	29	158,800	29
2022-01-12	29	30	29	30	277,800	30
2022-01-11	29	30	29	29	255,400	29
2022-01-07	29	30	29	29	246,000	29
2022-01-06	30	30	29	29	461,300	29
2022-01-05	29	30	29	30	398,400	30
2022-01-04	30	30	29	29	248,600	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