中外鉱業(1491)の株価時系列情報
中外鉱業(1491)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 32 | 33 | 32 | 33 | 83,700 |
| 2024/04/17 | 33 | 33 | 32 | 33 | 141,200 |
| 2024/04/16 | 33 | 33 | 32 | 33 | 396,000 |
| 2024/04/15 | 32 | 34 | 32 | 33 | 584,600 |
| 2024/04/12 | 32 | 34 | 32 | 33 | 707,300 |
| 2024/04/11 | 33 | 33 | 32 | 33 | 256,600 |
| 2024/04/10 | 33 | 34 | 33 | 33 | 1,257,300 |
| 2024/04/09 | 32 | 33 | 31 | 33 | 545,100 |
| 2024/04/08 | 32 | 32 | 31 | 32 | 430,700 |
| 2024/04/05 | 32 | 33 | 31 | 32 | 642,800 |
| 2024/04/04 | 31 | 33 | 31 | 32 | 1,324,400 |
| 2024/04/03 | 32 | 32 | 31 | 31 | 115,600 |
| 2024/04/02 | 32 | 32 | 31 | 32 | 155,500 |
| 2024/04/01 | 32 | 32 | 31 | 32 | 423,000 |
| 2024/03/29 | 31 | 32 | 31 | 31 | 136,000 |
| 2024/03/28 | 32 | 32 | 31 | 31 | 319,700 |
| 2024/03/27 | 32 | 32 | 31 | 32 | 437,900 |
| 2024/03/26 | 32 | 33 | 31 | 32 | 587,000 |
| 2024/03/25 | 32 | 33 | 32 | 32 | 106,500 |
| 2024/03/22 | 32 | 33 | 31 | 32 | 1,050,200 |
| 2024/03/21 | 32 | 32 | 31 | 32 | 635,400 |
| 2024/03/19 | 32 | 32 | 31 | 32 | 573,200 |
| 2024/03/18 | 33 | 33 | 32 | 32 | 67,900 |
| 2024/03/15 | 32 | 33 | 32 | 32 | 94,500 |
| 2024/03/14 | 31 | 33 | 31 | 32 | 990,200 |
| 2024/03/13 | 33 | 33 | 31 | 31 | 839,300 |
| 2024/03/12 | 32 | 33 | 32 | 33 | 710,900 |
| 2024/03/11 | 33 | 33 | 32 | 33 | 1,781,500 |
| 2024/03/08 | 31 | 33 | 31 | 31 | 1,960,300 |
| 2024/03/07 | 32 | 35 | 31 | 31 | 4,359,800 |
| 2024/03/06 | 32 | 33 | 31 | 32 | 1,779,400 |
| 2024/03/05 | 31 | 32 | 31 | 32 | 474,200 |
| 2024/03/04 | 31 | 32 | 31 | 31 | 706,800 |
| 2024/03/01 | 30 | 32 | 30 | 31 | 1,295,100 |
| 2024/02/29 | 30 | 31 | 29 | 31 | 1,264,500 |
| 2024/02/28 | 30 | 30 | 29 | 30 | 102,500 |
| 2024/02/27 | 30 | 30 | 29 | 30 | 186,800 |
| 2024/02/26 | 30 | 30 | 29 | 30 | 364,300 |
| 2024/02/22 | 29 | 30 | 29 | 30 | 219,400 |
| 2024/02/21 | 30 | 30 | 29 | 30 | 87,100 |
| 2024/02/20 | 30 | 30 | 29 | 30 | 195,900 |
| 2024/02/19 | 29 | 30 | 29 | 30 | 203,500 |
| 2024/02/16 | 29 | 30 | 29 | 29 | 219,100 |
| 2024/02/15 | 29 | 30 | 29 | 29 | 267,200 |
| 2024/02/14 | 29 | 30 | 29 | 30 | 135,500 |
| 2024/02/13 | 30 | 30 | 29 | 29 | 952,500 |
| 2024/02/09 | 31 | 31 | 30 | 30 | 206,600 |
| 2024/02/08 | 30 | 31 | 30 | 30 | 83,700 |
| 2024/02/07 | 30 | 31 | 29 | 31 | 672,800 |
| 2024/02/06 | 30 | 31 | 30 | 30 | 230,100 |
| 2024/02/05 | 30 | 31 | 30 | 30 | 136,300 |
| 2024/02/02 | 30 | 31 | 30 | 30 | 236,300 |
| 2024/02/01 | 30 | 31 | 30 | 30 | 457,500 |
| 2024/01/31 | 30 | 31 | 30 | 30 | 699,300 |
| 2024/01/30 | 29 | 30 | 29 | 30 | 249,600 |
| 2024/01/29 | 30 | 30 | 29 | 30 | 428,300 |
| 2024/01/26 | 30 | 30 | 29 | 30 | 553,000 |
| 2024/01/25 | 30 | 31 | 29 | 30 | 526,900 |
| 2024/01/24 | 29 | 30 | 29 | 30 | 174,400 |
| 2024/01/23 | 30 | 30 | 29 | 30 | 451,200 |
| 2024/01/22 | 30 | 30 | 29 | 30 | 671,700 |
| 2024/01/19 | 29 | 30 | 29 | 30 | 107,200 |
| 2024/01/18 | 30 | 30 | 29 | 30 | 82,200 |
| 2024/01/17 | 30 | 30 | 29 | 30 | 318,300 |
| 2024/01/16 | 30 | 30 | 29 | 30 | 131,800 |
| 2024/01/15 | 29 | 30 | 29 | 30 | 138,100 |
| 2024/01/12 | 30 | 30 | 29 | 29 | 110,500 |
| 2024/01/11 | 30 | 30 | 29 | 30 | 152,200 |
| 2024/01/10 | 30 | 30 | 29 | 30 | 171,200 |
| 2024/01/09 | 29 | 30 | 29 | 30 | 491,000 |
| 2024/01/05 | 29 | 29 | 28 | 29 | 364,200 |
| 2024/01/04 | 29 | 29 | 28 | 29 | 346,300 |
| 2023/12/29 | 29 | 29 | 28 | 29 | 281,000 |
| 2023/12/28 | 29 | 29 | 28 | 29 | 270,900 |
| 2023/12/27 | 28 | 29 | 28 | 29 | 252,600 |
| 2023/12/26 | 29 | 29 | 28 | 28 | 361,100 |
| 2023/12/25 | 28 | 29 | 28 | 29 | 239,100 |
| 2023/12/22 | 29 | 29 | 28 | 29 | 687,300 |
| 2023/12/21 | 29 | 30 | 28 | 29 | 460,500 |
| 2023/12/20 | 29 | 29 | 28 | 29 | 814,900 |
| 2023/12/19 | 30 | 30 | 29 | 29 | 250,800 |
| 2023/12/18 | 29 | 30 | 29 | 29 | 133,800 |
| 2023/12/15 | 29 | 30 | 28 | 29 | 1,227,300 |
| 2023/12/14 | 29 | 30 | 29 | 29 | 290,700 |
| 2023/12/13 | 29 | 30 | 29 | 29 | 396,700 |
| 2023/12/12 | 29 | 30 | 29 | 29 | 523,300 |
| 2023/12/11 | 29 | 30 | 29 | 29 | 267,300 |
| 2023/12/08 | 29 | 30 | 29 | 29 | 212,900 |
| 2023/12/07 | 30 | 30 | 29 | 30 | 135,400 |
| 2023/12/06 | 30 | 30 | 29 | 29 | 476,100 |
| 2023/12/05 | 30 | 30 | 29 | 29 | 57,300 |
| 2023/12/04 | 30 | 30 | 29 | 29 | 116,000 |
| 2023/12/01 | 29 | 30 | 29 | 29 | 123,000 |
| 2023/11/30 | 30 | 30 | 29 | 30 | 151,200 |
| 2023/11/29 | 30 | 30 | 29 | 30 | 296,400 |
| 2023/11/28 | 29 | 30 | 29 | 29 | 263,300 |
| 2023/11/27 | 29 | 30 | 29 | 29 | 181,500 |
| 2023/11/24 | 29 | 30 | 28 | 29 | 3,773,100 |
| 2023/11/22 | 30 | 31 | 29 | 30 | 657,800 |
| 2023/11/21 | 29 | 31 | 29 | 31 | 867,500 |
| 2023/11/20 | 29 | 30 | 29 | 30 | 117,300 |
| 2023/11/17 | 30 | 30 | 29 | 30 | 295,600 |
| 2023/11/16 | 29 | 30 | 29 | 30 | 155,000 |
| 2023/11/15 | 30 | 30 | 29 | 29 | 248,200 |
| 2023/11/14 | 30 | 30 | 29 | 30 | 285,200 |
| 2023/11/13 | 30 | 31 | 29 | 30 | 452,300 |
| 2023/11/10 | 30 | 31 | 30 | 30 | 203,200 |
| 2023/11/09 | 30 | 31 | 30 | 30 | 187,600 |
| 2023/11/08 | 30 | 31 | 30 | 30 | 428,700 |
| 2023/11/07 | 30 | 31 | 30 | 30 | 139,600 |
| 2023/11/06 | 30 | 31 | 30 | 30 | 200,600 |
| 2023/11/02 | 30 | 31 | 30 | 30 | 311,300 |
| 2023/11/01 | 30 | 31 | 30 | 30 | 52,500 |
| 2023/10/31 | 30 | 31 | 30 | 30 | 212,200 |
| 2023/10/30 | 30 | 31 | 29 | 30 | 410,700 |
| 2023/10/27 | 30 | 31 | 29 | 30 | 1,391,900 |
| 2023/10/26 | 30 | 31 | 30 | 30 | 64,100 |
| 2023/10/25 | 30 | 31 | 30 | 30 | 78,000 |
| 2023/10/24 | 30 | 31 | 30 | 30 | 49,400 |
| 2023/10/23 | 31 | 31 | 30 | 31 | 100,500 |
| 2023/10/20 | 30 | 31 | 30 | 30 | 138,200 |
| 2023/10/19 | 30 | 31 | 30 | 31 | 70,700 |
| 2023/10/18 | 31 | 31 | 30 | 30 | 65,800 |
| 2023/10/17 | 31 | 31 | 30 | 30 | 234,400 |
| 2023/10/16 | 30 | 31 | 30 | 30 | 112,200 |
| 2023/10/13 | 31 | 31 | 30 | 30 | 33,000 |
| 2023/10/12 | 31 | 31 | 30 | 31 | 76,900 |
| 2023/10/11 | 30 | 32 | 30 | 30 | 880,600 |
| 2023/10/10 | 30 | 31 | 30 | 30 | 177,900 |
| 2023/10/06 | 31 | 31 | 30 | 30 | 84,700 |
| 2023/10/05 | 30 | 31 | 30 | 30 | 46,500 |
| 2023/10/04 | 30 | 31 | 30 | 30 | 171,200 |
| 2023/10/03 | 31 | 31 | 30 | 31 | 90,200 |
| 2023/10/02 | 31 | 32 | 30 | 31 | 375,700 |
| 2023/09/29 | 31 | 31 | 30 | 31 | 897,200 |
| 2023/09/28 | 30 | 31 | 30 | 30 | 120,800 |
| 2023/09/27 | 30 | 31 | 30 | 30 | 277,000 |
| 2023/09/26 | 30 | 31 | 30 | 30 | 111,800 |
| 2023/09/25 | 30 | 31 | 30 | 31 | 23,400 |
| 2023/09/22 | 30 | 31 | 30 | 31 | 224,400 |
| 2023/09/21 | 31 | 31 | 30 | 31 | 464,900 |
| 2023/09/20 | 31 | 32 | 31 | 31 | 648,000 |
| 2023/09/19 | 32 | 32 | 31 | 31 | 305,600 |
| 2023/09/15 | 31 | 33 | 31 | 32 | 2,880,200 |
| 2023/09/14 | 31 | 32 | 30 | 31 | 993,400 |
| 2023/09/13 | 31 | 32 | 30 | 30 | 575,700 |
| 2023/09/12 | 31 | 32 | 30 | 31 | 1,049,100 |
| 2023/09/11 | 31 | 32 | 30 | 31 | 576,900 |
| 2023/09/08 | 31 | 31 | 30 | 31 | 47,800 |
| 2023/09/07 | 31 | 31 | 30 | 31 | 136,900 |
| 2023/09/06 | 31 | 32 | 30 | 31 | 2,169,900 |
| 2023/09/05 | 30 | 32 | 30 | 31 | 1,913,300 |
| 2023/09/04 | 30 | 31 | 29 | 30 | 906,900 |
| 2023/09/01 | 30 | 30 | 29 | 30 | 347,500 |
| 2023/08/31 | 30 | 30 | 29 | 30 | 177,700 |
| 2023/08/30 | 30 | 30 | 29 | 29 | 145,500 |
| 2023/08/29 | 30 | 30 | 29 | 30 | 309,300 |
| 2023/08/28 | 30 | 30 | 29 | 30 | 191,500 |
| 2023/08/25 | 30 | 30 | 29 | 29 | 172,800 |
| 2023/08/24 | 30 | 30 | 29 | 29 | 75,800 |
| 2023/08/23 | 30 | 30 | 29 | 29 | 150,300 |
| 2023/08/22 | 30 | 30 | 29 | 29 | 146,100 |
| 2023/08/21 | 30 | 30 | 29 | 29 | 171,000 |
| 2023/08/18 | 30 | 30 | 29 | 29 | 72,200 |
| 2023/08/17 | 29 | 30 | 29 | 29 | 333,400 |
| 2023/08/16 | 30 | 30 | 29 | 29 | 145,000 |
| 2023/08/15 | 30 | 30 | 29 | 29 | 216,100 |
| 2023/08/14 | 30 | 30 | 29 | 29 | 232,600 |
| 2023/08/10 | 29 | 31 | 29 | 30 | 1,125,300 |
| 2023/08/09 | 30 | 30 | 29 | 29 | 163,500 |
| 2023/08/08 | 29 | 30 | 29 | 30 | 106,900 |
| 2023/08/07 | 29 | 30 | 29 | 29 | 56,200 |
| 2023/08/04 | 30 | 30 | 29 | 29 | 51,800 |
| 2023/08/03 | 29 | 30 | 29 | 30 | 59,700 |
| 2023/08/02 | 30 | 30 | 29 | 29 | 112,400 |
| 2023/08/01 | 30 | 30 | 29 | 30 | 84,300 |
| 2023/07/31 | 30 | 30 | 29 | 30 | 202,400 |
| 2023/07/28 | 30 | 30 | 29 | 30 | 169,500 |
| 2023/07/27 | 30 | 30 | 29 | 30 | 90,300 |
| 2023/07/26 | 30 | 30 | 29 | 30 | 286,600 |
| 2023/07/25 | 30 | 30 | 29 | 30 | 172,600 |
| 2023/07/24 | 30 | 30 | 29 | 30 | 584,000 |
| 2023/07/21 | 30 | 31 | 30 | 30 | 145,800 |
| 2023/07/20 | 30 | 31 | 29 | 30 | 697,300 |
| 2023/07/19 | 30 | 30 | 29 | 30 | 94,500 |
| 2023/07/18 | 30 | 30 | 29 | 30 | 118,400 |
| 2023/07/14 | 30 | 30 | 29 | 30 | 753,800 |
| 2023/07/13 | 30 | 31 | 30 | 30 | 485,700 |
| 2023/07/12 | 31 | 31 | 30 | 30 | 112,200 |
| 2023/07/11 | 30 | 31 | 30 | 31 | 79,600 |
| 2023/07/10 | 30 | 31 | 30 | 31 | 208,500 |
| 2023/07/07 | 30 | 31 | 30 | 30 | 164,700 |
| 2023/07/06 | 30 | 31 | 30 | 30 | 144,000 |
| 2023/07/05 | 31 | 31 | 30 | 30 | 92,100 |
| 2023/07/04 | 30 | 31 | 29 | 30 | 633,300 |
| 2023/07/03 | 30 | 30 | 29 | 30 | 413,300 |
| 2023/06/30 | 30 | 30 | 29 | 30 | 173,700 |
| 2023/06/29 | 30 | 30 | 29 | 30 | 1,058,400 |
| 2023/06/28 | 30 | 31 | 30 | 30 | 131,300 |
| 2023/06/27 | 30 | 31 | 30 | 30 | 155,400 |