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
