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 |
|---|---|---|---|---|---|
| 2024/07/26 | 29 | 30 | 29 | 29 | 122,200 |
| 2024/07/25 | 29 | 30 | 29 | 29 | 210,400 |
| 2024/07/24 | 30 | 30 | 29 | 29 | 168,100 |
| 2024/07/23 | 29 | 30 | 29 | 29 | 68,000 |
| 2024/07/22 | 30 | 30 | 29 | 30 | 103,600 |
| 2024/07/19 | 30 | 30 | 29 | 30 | 155,200 |
| 2024/07/18 | 29 | 30 | 29 | 30 | 80,000 |
| 2024/07/17 | 30 | 30 | 29 | 30 | 48,300 |
| 2024/07/16 | 30 | 30 | 29 | 30 | 119,100 |
| 2024/07/12 | 30 | 30 | 29 | 30 | 526,900 |
| 2024/07/11 | 30 | 31 | 30 | 30 | 141,700 |
| 2024/07/10 | 30 | 31 | 30 | 30 | 221,700 |
| 2024/07/09 | 30 | 31 | 30 | 30 | 166,300 |
| 2024/07/08 | 30 | 31 | 29 | 30 | 1,363,900 |
| 2024/07/05 | 30 | 30 | 29 | 30 | 87,700 |
| 2024/07/04 | 30 | 30 | 29 | 29 | 107,900 |
| 2024/07/03 | 29 | 30 | 29 | 29 | 184,200 |
| 2024/07/02 | 29 | 30 | 29 | 29 | 125,300 |
| 2024/07/01 | 29 | 30 | 29 | 30 | 155,700 |
| 2024/06/28 | 30 | 30 | 29 | 29 | 90,100 |
| 2024/06/27 | 29 | 30 | 29 | 30 | 128,500 |
| 2024/06/26 | 29 | 30 | 29 | 29 | 121,100 |
| 2024/06/25 | 30 | 30 | 29 | 29 | 106,500 |
| 2024/06/24 | 29 | 30 | 29 | 29 | 135,200 |
| 2024/06/21 | 30 | 30 | 29 | 29 | 76,100 |
| 2024/06/20 | 30 | 30 | 29 | 30 | 56,500 |
| 2024/06/19 | 30 | 30 | 29 | 30 | 55,800 |
| 2024/06/18 | 30 | 30 | 29 | 29 | 44,200 |
| 2024/06/17 | 29 | 30 | 29 | 29 | 173,000 |
| 2024/06/14 | 28 | 30 | 28 | 29 | 376,100 |
| 2024/06/13 | 29 | 29 | 28 | 29 | 290,200 |
| 2024/06/12 | 29 | 29 | 28 | 29 | 280,900 |
| 2024/06/11 | 29 | 29 | 28 | 29 | 1,194,500 |
| 2024/06/10 | 30 | 30 | 29 | 29 | 317,000 |
| 2024/06/07 | 29 | 30 | 29 | 29 | 46,200 |
| 2024/06/06 | 29 | 30 | 29 | 29 | 131,200 |
| 2024/06/05 | 29 | 30 | 29 | 29 | 165,100 |
| 2024/06/04 | 29 | 30 | 29 | 29 | 72,600 |
| 2024/06/03 | 29 | 30 | 29 | 29 | 89,600 |
| 2024/05/31 | 29 | 30 | 29 | 29 | 125,500 |
| 2024/05/30 | 30 | 30 | 29 | 29 | 36,900 |
| 2024/05/29 | 30 | 30 | 29 | 30 | 207,400 |
| 2024/05/28 | 30 | 30 | 29 | 29 | 111,800 |
| 2024/05/27 | 29 | 30 | 29 | 30 | 211,700 |
| 2024/05/24 | 29 | 30 | 29 | 29 | 305,300 |
| 2024/05/23 | 30 | 30 | 29 | 29 | 88,600 |
| 2024/05/22 | 29 | 30 | 29 | 29 | 807,500 |
| 2024/05/21 | 30 | 31 | 29 | 30 | 539,300 |
| 2024/05/20 | 30 | 31 | 30 | 30 | 602,900 |
| 2024/05/17 | 30 | 30 | 29 | 30 | 164,900 |
| 2024/05/16 | 29 | 31 | 29 | 30 | 1,139,700 |
| 2024/05/15 | 31 | 31 | 29 | 29 | 2,324,700 |
| 2024/05/14 | 31 | 32 | 31 | 31 | 154,700 |
| 2024/05/13 | 32 | 32 | 31 | 31 | 83,300 |
| 2024/05/10 | 32 | 32 | 31 | 31 | 102,600 |
| 2024/05/09 | 31 | 32 | 31 | 31 | 120,700 |
| 2024/05/08 | 31 | 32 | 31 | 31 | 136,300 |
| 2024/05/07 | 32 | 32 | 31 | 31 | 542,600 |
| 2024/05/02 | 31 | 32 | 31 | 32 | 83,400 |
| 2024/05/01 | 32 | 32 | 31 | 32 | 171,700 |
| 2024/04/30 | 31 | 32 | 31 | 32 | 203,300 |
| 2024/04/26 | 31 | 32 | 31 | 31 | 146,400 |
| 2024/04/25 | 31 | 32 | 31 | 31 | 231,300 |
| 2024/04/24 | 32 | 32 | 31 | 32 | 410,900 |
| 2024/04/23 | 31 | 32 | 30 | 32 | 779,500 |
| 2024/04/22 | 32 | 32 | 31 | 31 | 954,200 |
| 2024/04/19 | 33 | 33 | 31 | 32 | 744,700 |
| 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 |