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 |
|---|---|---|---|---|---|
| 1986/12/27 | 313 | 313 | 313 | 313 | 10,064 |
| 1986/12/26 | 313 | 313 | 309 | 313 | 11,071 |
| 1986/12/25 | 318 | 318 | 315 | 315 | 18,116 |
| 1986/12/24 | 328 | 328 | 318 | 318 | 11,071 |
| 1986/12/22 | 342 | 342 | 333 | 333 | 8,052 |
| 1986/12/19 | 330 | 349 | 330 | 349 | 14,090 |
| 1986/12/18 | 329 | 329 | 329 | 329 | 1,006 |
| 1986/12/17 | 338 | 338 | 338 | 338 | 2,013 |
| 1986/12/16 | 338 | 339 | 334 | 334 | 4,026 |
| 1986/12/15 | 336 | 336 | 336 | 336 | 19,123 |
| 1986/12/12 | 339 | 348 | 336 | 348 | 7,045 |
| 1986/12/11 | 339 | 339 | 339 | 339 | 6,039 |
| 1986/12/10 | 329 | 329 | 329 | 329 | 2,013 |
| 1986/12/09 | 328 | 328 | 318 | 318 | 44,284 |
| 1986/12/08 | 328 | 330 | 328 | 328 | 11,071 |
| 1986/12/06 | 338 | 338 | 328 | 328 | 43,277 |
| 1986/12/05 | 338 | 338 | 332 | 338 | 3,019 |
| 1986/12/04 | 339 | 339 | 338 | 338 | 3,019 |
| 1986/12/03 | 338 | 345 | 338 | 345 | 2,013 |
| 1986/12/02 | 336 | 336 | 336 | 336 | 3,019 |
| 1986/12/01 | 332 | 332 | 332 | 332 | 4,026 |
| 1986/11/29 | 348 | 348 | 348 | 348 | 3,019 |
| 1986/11/28 | 348 | 348 | 348 | 348 | 3,019 |
| 1986/11/26 | 350 | 350 | 348 | 348 | 6,039 |
| 1986/11/25 | 350 | 350 | 350 | 350 | 6,039 |
| 1986/11/22 | 348 | 348 | 348 | 348 | 2,013 |
| 1986/11/20 | 340 | 340 | 340 | 340 | 1,006 |
| 1986/11/19 | 340 | 340 | 340 | 340 | 2,013 |
| 1986/11/18 | 340 | 340 | 340 | 340 | 4,026 |
| 1986/11/17 | 338 | 338 | 338 | 338 | 2,013 |
| 1986/11/13 | 338 | 338 | 338 | 338 | 6,039 |
| 1986/11/12 | 339 | 343 | 338 | 338 | 20,129 |
| 1986/11/11 | 334 | 335 | 334 | 335 | 4,026 |
| 1986/11/10 | 348 | 348 | 348 | 348 | 1,006 |
| 1986/11/07 | 358 | 358 | 358 | 358 | 1,006 |
| 1986/11/06 | 363 | 363 | 358 | 358 | 4,026 |
| 1986/11/05 | 358 | 358 | 358 | 358 | 1,006 |
| 1986/11/04 | 367 | 367 | 363 | 363 | 3,019 |
| 1986/10/31 | 368 | 383 | 368 | 383 | 33,213 |
| 1986/10/29 | 328 | 328 | 328 | 328 | 3,019 |
| 1986/10/28 | 334 | 334 | 328 | 328 | 7,045 |
| 1986/10/27 | 339 | 339 | 337 | 337 | 5,032 |
| 1986/10/21 | 328 | 328 | 322 | 322 | 13,084 |
| 1986/10/17 | 348 | 348 | 348 | 348 | 1,006 |
| 1986/10/16 | 353 | 353 | 353 | 353 | 2,013 |
| 1986/10/13 | 368 | 368 | 368 | 368 | 2,013 |
| 1986/10/09 | 366 | 368 | 366 | 368 | 7,045 |
| 1986/10/08 | 369 | 369 | 368 | 368 | 4,026 |
| 1986/10/07 | 369 | 369 | 369 | 369 | 4,026 |
| 1986/10/06 | 364 | 365 | 364 | 364 | 8,052 |
| 1986/10/03 | 349 | 353 | 349 | 353 | 11,071 |
| 1986/10/02 | 356 | 356 | 349 | 349 | 5,032 |
| 1986/10/01 | 356 | 356 | 356 | 356 | 4,026 |
| 1986/09/30 | 349 | 353 | 349 | 353 | 18,116 |
| 1986/09/29 | 353 | 354 | 348 | 354 | 5,032 |
| 1986/09/27 | 353 | 353 | 353 | 353 | 4,026 |
| 1986/09/26 | 364 | 364 | 364 | 364 | 8,052 |
| 1986/09/24 | 397 | 397 | 388 | 388 | 35,226 |
| 1986/09/18 | 352 | 357 | 352 | 357 | 3,019 |
| 1986/09/17 | 349 | 354 | 349 | 352 | 5,032 |
| 1986/09/16 | 349 | 349 | 348 | 348 | 4,026 |
| 1986/09/12 | 353 | 353 | 343 | 343 | 8,052 |
| 1986/09/11 | 358 | 358 | 353 | 353 | 6,039 |
| 1986/09/10 | 373 | 373 | 368 | 368 | 6,039 |
| 1986/09/08 | 392 | 392 | 391 | 391 | 21,135 |
| 1986/09/06 | 391 | 391 | 383 | 383 | 34,219 |
| 1986/09/05 | 378 | 384 | 378 | 383 | 21,135 |
| 1986/09/04 | 397 | 400 | 378 | 378 | 158,013 |
| 1986/09/03 | 394 | 395 | 390 | 390 | 55,355 |
| 1986/09/02 | 355 | 360 | 355 | 360 | 8,052 |
| 1986/09/01 | 357 | 358 | 355 | 355 | 6,039 |
| 1986/08/30 | 349 | 355 | 349 | 352 | 6,039 |
| 1986/08/29 | 335 | 339 | 334 | 339 | 5,032 |
| 1986/08/28 | 339 | 339 | 334 | 339 | 6,039 |
| 1986/08/27 | 329 | 329 | 328 | 328 | 55,355 |
| 1986/08/26 | 344 | 344 | 339 | 344 | 12,077 |
| 1986/08/25 | 350 | 350 | 348 | 348 | 6,039 |
| 1986/08/23 | 349 | 349 | 349 | 349 | 4,026 |
| 1986/08/22 | 347 | 349 | 347 | 349 | 4,026 |
| 1986/08/21 | 348 | 353 | 348 | 348 | 4,026 |
| 1986/08/20 | 348 | 348 | 348 | 348 | 4,026 |
| 1986/08/19 | 358 | 358 | 358 | 358 | 2,013 |
| 1986/08/18 | 350 | 351 | 350 | 351 | 3,019 |
| 1986/08/15 | 358 | 363 | 358 | 363 | 4,026 |
| 1986/08/14 | 373 | 374 | 368 | 368 | 10,064 |
| 1986/08/13 | 383 | 384 | 373 | 373 | 47,303 |
| 1986/08/12 | 388 | 388 | 381 | 383 | 124,800 |
| 1986/08/11 | 348 | 367 | 348 | 361 | 9,058 |
| 1986/08/08 | 344 | 344 | 344 | 344 | 1,006 |
| 1986/08/07 | 348 | 348 | 342 | 342 | 7,045 |
| 1986/08/05 | 347 | 348 | 346 | 346 | 14,090 |
| 1986/08/04 | 348 | 348 | 348 | 348 | 16,103 |
| 1986/08/01 | 318 | 319 | 318 | 319 | 15,097 |
| 1986/07/31 | 317 | 317 | 299 | 299 | 28,181 |
| 1986/07/30 | 328 | 328 | 318 | 318 | 19,123 |
| 1986/07/29 | 328 | 330 | 328 | 328 | 60,387 |
| 1986/07/28 | 333 | 333 | 328 | 333 | 24,155 |
| 1986/07/26 | 337 | 337 | 333 | 337 | 17,110 |
| 1986/07/25 | 340 | 344 | 340 | 344 | 42,271 |
| 1986/07/24 | 353 | 353 | 348 | 348 | 8,052 |
| 1986/07/23 | 358 | 358 | 353 | 358 | 26,168 |
| 1986/07/22 | 363 | 363 | 363 | 363 | 15,097 |
| 1986/07/21 | 363 | 372 | 363 | 368 | 21,135 |
| 1986/07/19 | 363 | 363 | 358 | 358 | 11,071 |
| 1986/07/18 | 373 | 373 | 368 | 368 | 11,071 |
| 1986/07/17 | 375 | 375 | 373 | 373 | 5,032 |
| 1986/07/16 | 373 | 378 | 372 | 373 | 18,116 |
| 1986/07/15 | 366 | 375 | 366 | 375 | 17,110 |
| 1986/07/14 | 363 | 368 | 353 | 368 | 29,187 |
| 1986/07/11 | 366 | 368 | 366 | 366 | 11,071 |
| 1986/07/10 | 368 | 368 | 368 | 368 | 7,045 |
| 1986/07/09 | 367 | 368 | 366 | 368 | 3,019 |
| 1986/07/08 | 374 | 374 | 366 | 366 | 4,026 |
| 1986/07/07 | 366 | 366 | 365 | 365 | 2,013 |
| 1986/07/05 | 364 | 366 | 364 | 365 | 15,097 |
| 1986/07/04 | 370 | 370 | 367 | 368 | 5,032 |
| 1986/07/03 | 364 | 368 | 364 | 365 | 11,071 |
| 1986/07/02 | 373 | 373 | 368 | 368 | 5,032 |
| 1986/07/01 | 373 | 387 | 368 | 387 | 11,071 |
| 1986/06/30 | 387 | 387 | 373 | 373 | 8,052 |
| 1986/06/28 | 368 | 378 | 368 | 378 | 9,058 |
| 1986/06/26 | 363 | 363 | 363 | 363 | 14,090 |
| 1986/06/25 | 363 | 363 | 363 | 363 | 2,013 |
| 1986/06/24 | 361 | 363 | 361 | 363 | 23,148 |
| 1986/06/23 | 369 | 369 | 369 | 369 | 1,006 |
| 1986/06/20 | 363 | 363 | 361 | 361 | 30,193 |
| 1986/06/18 | 373 | 373 | 368 | 368 | 11,071 |
| 1986/06/17 | 388 | 388 | 383 | 383 | 9,058 |
| 1986/06/16 | 394 | 394 | 392 | 394 | 27,174 |
| 1986/06/13 | 387 | 387 | 387 | 387 | 16,103 |
| 1986/06/12 | 388 | 388 | 378 | 388 | 17,110 |
| 1986/06/11 | 377 | 383 | 376 | 383 | 16,103 |
| 1986/06/10 | 364 | 378 | 363 | 378 | 15,097 |
| 1986/06/07 | 359 | 363 | 358 | 363 | 13,084 |
| 1986/06/06 | 358 | 358 | 358 | 358 | 9,058 |
| 1986/06/04 | 373 | 373 | 368 | 368 | 12,077 |
| 1986/06/03 | 378 | 378 | 376 | 378 | 13,084 |
| 1986/06/02 | 379 | 383 | 378 | 378 | 9,058 |
| 1986/05/31 | 377 | 378 | 373 | 377 | 7,045 |
| 1986/05/30 | 379 | 379 | 372 | 377 | 7,045 |
| 1986/05/29 | 373 | 379 | 369 | 379 | 32,206 |
| 1986/05/28 | 373 | 373 | 369 | 373 | 19,123 |
| 1986/05/27 | 373 | 377 | 368 | 377 | 30,193 |
| 1986/05/26 | 373 | 373 | 369 | 369 | 8,052 |
| 1986/05/23 | 374 | 374 | 373 | 373 | 8,052 |
| 1986/05/22 | 373 | 373 | 373 | 373 | 5,032 |
| 1986/05/21 | 370 | 370 | 369 | 369 | 2,013 |
| 1986/05/20 | 373 | 373 | 368 | 368 | 24,155 |
| 1986/05/19 | 373 | 378 | 373 | 373 | 5,032 |
| 1986/05/17 | 373 | 373 | 373 | 373 | 3,019 |
| 1986/05/16 | 388 | 388 | 383 | 386 | 21,135 |
| 1986/05/15 | 374 | 388 | 374 | 388 | 4,026 |
| 1986/05/14 | 370 | 370 | 370 | 370 | 6,039 |
| 1986/05/13 | 374 | 374 | 371 | 373 | 5,032 |
| 1986/05/12 | 374 | 375 | 369 | 371 | 8,052 |
| 1986/05/09 | 379 | 380 | 369 | 379 | 14,090 |
| 1986/05/08 | 383 | 385 | 378 | 378 | 5,032 |
| 1986/05/07 | 374 | 383 | 374 | 383 | 8,052 |
| 1986/05/06 | 369 | 369 | 369 | 369 | 3,019 |
| 1986/05/02 | 373 | 378 | 368 | 368 | 34,219 |
| 1986/05/01 | 385 | 385 | 373 | 373 | 29,187 |
| 1986/04/30 | 394 | 394 | 385 | 385 | 8,052 |
| 1986/04/25 | 373 | 378 | 369 | 370 | 30,193 |
| 1986/04/24 | 378 | 378 | 374 | 374 | 17,110 |
| 1986/04/23 | 378 | 378 | 378 | 378 | 5,032 |
| 1986/04/22 | 378 | 378 | 373 | 378 | 10,064 |
| 1986/04/21 | 378 | 378 | 378 | 378 | 9,058 |
| 1986/04/19 | 373 | 374 | 373 | 373 | 21,135 |
| 1986/04/18 | 378 | 378 | 373 | 378 | 29,187 |
| 1986/04/17 | 383 | 383 | 378 | 378 | 28,181 |
| 1986/04/15 | 397 | 397 | 397 | 397 | 46,297 |
| 1986/04/11 | 370 | 370 | 368 | 370 | 10,064 |
| 1986/04/10 | 378 | 380 | 373 | 373 | 12,077 |
| 1986/04/09 | 387 | 387 | 382 | 387 | 9,058 |
| 1986/04/08 | 388 | 388 | 378 | 378 | 21,135 |
| 1986/04/07 | 383 | 388 | 383 | 388 | 4,026 |
| 1986/04/05 | 383 | 383 | 368 | 368 | 8,052 |
| 1986/04/04 | 383 | 383 | 383 | 383 | 6,039 |
| 1986/04/03 | 378 | 378 | 378 | 378 | 17,110 |
| 1986/04/02 | 378 | 378 | 378 | 378 | 6,039 |
| 1986/04/01 | 396 | 397 | 395 | 395 | 18,116 |
| 1986/03/31 | 364 | 397 | 364 | 397 | 43,277 |
| 1986/03/29 | 361 | 368 | 361 | 361 | 13,084 |
| 1986/03/28 | 388 | 388 | 368 | 368 | 37,239 |
| 1986/03/27 | 387 | 387 | 378 | 378 | 4,026 |
| 1986/03/26 | 388 | 390 | 388 | 388 | 22,142 |
| 1986/03/25 | 399 | 399 | 378 | 378 | 51,329 |
| 1986/03/24 | 364 | 381 | 364 | 381 | 10,064 |
| 1986/03/22 | 363 | 363 | 358 | 358 | 10,064 |
| 1986/03/20 | 368 | 368 | 363 | 363 | 9,058 |
| 1986/03/19 | 363 | 363 | 363 | 363 | 5,032 |
| 1986/03/17 | 381 | 381 | 381 | 381 | 9,058 |
| 1986/03/14 | 364 | 372 | 364 | 368 | 26,168 |
| 1986/03/13 | 364 | 367 | 364 | 364 | 28,181 |
| 1986/03/12 | 373 | 373 | 364 | 364 | 18,116 |
| 1986/03/11 | 364 | 368 | 364 | 368 | 2,013 |
| 1986/03/10 | 359 | 359 | 359 | 359 | 9,058 |
| 1986/03/07 | 374 | 375 | 358 | 358 | 32,206 |
| 1986/03/05 | 369 | 369 | 369 | 369 | 6,039 |
| 1986/03/04 | 364 | 364 | 364 | 364 | 1,006 |
| 1986/03/03 | 361 | 361 | 361 | 361 | 4,026 |
| 1986/03/01 | 359 | 359 | 358 | 358 | 5,032 |
| 1986/02/28 | 368 | 368 | 358 | 358 | 22,142 |
| 1986/02/27 | 383 | 383 | 378 | 378 | 5,032 |
| 1986/02/26 | 388 | 388 | 388 | 388 | 8,052 |
| 1986/02/25 | 392 | 397 | 389 | 389 | 7,045 |
| 1986/02/22 | 390 | 390 | 390 | 390 | 1,006 |
| 1986/02/21 | 390 | 390 | 388 | 388 | 10,064 |
| 1986/02/20 | 390 | 390 | 390 | 390 | 4,026 |
| 1986/02/19 | 401 | 401 | 390 | 390 | 19,123 |
| 1986/02/18 | 397 | 401 | 397 | 397 | 11,071 |
| 1986/02/17 | 379 | 388 | 379 | 388 | 7,045 |
| 1986/02/15 | 388 | 388 | 378 | 378 | 6,039 |
| 1986/02/14 | 402 | 402 | 392 | 392 | 50,322 |
| 1986/02/13 | 393 | 407 | 393 | 407 | 30,193 |
| 1986/02/12 | 388 | 388 | 388 | 388 | 9,058 |
| 1986/02/10 | 369 | 373 | 369 | 373 | 4,026 |
| 1986/02/07 | 366 | 369 | 366 | 369 | 6,039 |
| 1986/02/06 | 366 | 367 | 363 | 365 | 10,064 |
| 1986/02/05 | 367 | 368 | 366 | 367 | 5,032 |
| 1986/02/04 | 364 | 366 | 364 | 366 | 5,032 |
| 1986/02/01 | 364 | 364 | 363 | 363 | 4,026 |
| 1986/01/31 | 363 | 363 | 363 | 363 | 4,026 |
| 1986/01/30 | 367 | 367 | 367 | 367 | 2,013 |
| 1986/01/29 | 369 | 369 | 364 | 367 | 5,032 |
| 1986/01/28 | 377 | 377 | 363 | 369 | 9,058 |
| 1986/01/27 | 376 | 376 | 376 | 376 | 6,039 |
| 1986/01/25 | 377 | 377 | 376 | 376 | 4,026 |
| 1986/01/24 | 374 | 374 | 374 | 374 | 1,006 |
| 1986/01/23 | 374 | 374 | 374 | 374 | 5,032 |
| 1986/01/22 | 373 | 378 | 373 | 373 | 11,071 |
| 1986/01/21 | 378 | 378 | 378 | 378 | 4,026 |
| 1986/01/20 | 392 | 392 | 392 | 392 | 12,077 |
| 1986/01/18 | 417 | 417 | 406 | 407 | 48,310 |
| 1986/01/17 | 417 | 417 | 412 | 417 | 107,690 |
| 1986/01/16 | 391 | 405 | 390 | 397 | 47,303 |
| 1986/01/14 | 378 | 392 | 376 | 392 | 42,271 |
| 1986/01/13 | 374 | 383 | 374 | 382 | 13,084 |
| 1986/01/10 | 357 | 372 | 357 | 370 | 9,058 |
| 1986/01/09 | 357 | 357 | 353 | 353 | 4,026 |
| 1986/01/08 | 355 | 366 | 355 | 366 | 15,097 |
| 1986/01/07 | 353 | 353 | 348 | 351 | 17,110 |
| 1986/01/06 | 342 | 342 | 342 | 342 | 3,019 |