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 |
|---|---|---|---|---|---|
| 1991/12/30 | 457 | 467 | 456 | 467 | 5,032 |
| 1991/12/27 | 463 | 467 | 462 | 467 | 3,019 |
| 1991/12/26 | 460 | 467 | 460 | 467 | 4,026 |
| 1991/12/25 | 466 | 466 | 450 | 450 | 8,052 |
| 1991/12/20 | 477 | 477 | 467 | 476 | 10,064 |
| 1991/12/19 | 482 | 482 | 477 | 477 | 6,039 |
| 1991/12/18 | 479 | 486 | 475 | 486 | 41,264 |
| 1991/12/17 | 476 | 482 | 474 | 479 | 86,555 |
| 1991/12/16 | 482 | 482 | 472 | 472 | 24,155 |
| 1991/12/13 | 477 | 477 | 471 | 476 | 26,168 |
| 1991/12/12 | 476 | 476 | 476 | 476 | 1,006 |
| 1991/12/11 | 481 | 481 | 477 | 477 | 12,077 |
| 1991/12/10 | 485 | 486 | 481 | 481 | 11,071 |
| 1991/12/09 | 487 | 487 | 477 | 484 | 15,097 |
| 1991/12/06 | 482 | 482 | 482 | 482 | 3,019 |
| 1991/12/05 | 486 | 487 | 482 | 482 | 10,064 |
| 1991/12/04 | 477 | 486 | 477 | 486 | 5,032 |
| 1991/12/03 | 467 | 477 | 467 | 477 | 8,052 |
| 1991/12/02 | 477 | 477 | 458 | 477 | 15,097 |
| 1991/11/29 | 487 | 487 | 477 | 477 | 5,032 |
| 1991/11/28 | 487 | 487 | 487 | 487 | 5,032 |
| 1991/11/27 | 496 | 497 | 487 | 487 | 11,071 |
| 1991/11/26 | 493 | 497 | 493 | 497 | 2,013 |
| 1991/11/25 | 498 | 498 | 492 | 492 | 4,026 |
| 1991/11/22 | 508 | 508 | 497 | 497 | 18,116 |
| 1991/11/21 | 497 | 498 | 497 | 498 | 13,084 |
| 1991/11/20 | 492 | 492 | 492 | 492 | 14,090 |
| 1991/11/19 | 532 | 532 | 512 | 517 | 9,058 |
| 1991/11/18 | 497 | 522 | 497 | 522 | 37,239 |
| 1991/11/15 | 517 | 517 | 497 | 497 | 9,058 |
| 1991/11/14 | 537 | 537 | 527 | 527 | 16,103 |
| 1991/11/13 | 551 | 551 | 537 | 537 | 18,116 |
| 1991/11/12 | 556 | 556 | 546 | 546 | 15,097 |
| 1991/11/11 | 565 | 565 | 556 | 556 | 5,032 |
| 1991/11/08 | 557 | 566 | 557 | 566 | 3,019 |
| 1991/11/07 | 565 | 565 | 565 | 565 | 3,019 |
| 1991/11/06 | 557 | 566 | 557 | 566 | 8,052 |
| 1991/11/05 | 566 | 566 | 559 | 566 | 5,032 |
| 1991/11/01 | 556 | 566 | 549 | 566 | 11,071 |
| 1991/10/31 | 556 | 556 | 548 | 556 | 11,071 |
| 1991/10/30 | 554 | 571 | 554 | 556 | 11,071 |
| 1991/10/29 | 571 | 572 | 566 | 572 | 16,103 |
| 1991/10/28 | 572 | 572 | 567 | 572 | 5,032 |
| 1991/10/25 | 554 | 571 | 554 | 571 | 17,110 |
| 1991/10/24 | 570 | 570 | 547 | 554 | 38,245 |
| 1991/10/23 | 554 | 570 | 554 | 570 | 20,129 |
| 1991/10/22 | 556 | 576 | 546 | 574 | 80,516 |
| 1991/10/21 | 586 | 586 | 568 | 576 | 11,071 |
| 1991/10/18 | 576 | 586 | 576 | 586 | 6,039 |
| 1991/10/17 | 546 | 586 | 546 | 586 | 37,239 |
| 1991/10/16 | 562 | 562 | 546 | 546 | 8,052 |
| 1991/10/14 | 576 | 596 | 576 | 596 | 16,103 |
| 1991/10/11 | 575 | 576 | 571 | 576 | 8,052 |
| 1991/10/09 | 579 | 579 | 566 | 576 | 21,135 |
| 1991/10/08 | 576 | 579 | 576 | 579 | 4,026 |
| 1991/10/07 | 569 | 580 | 566 | 580 | 25,161 |
| 1991/10/04 | 566 | 571 | 566 | 569 | 22,142 |
| 1991/10/03 | 571 | 571 | 566 | 570 | 17,110 |
| 1991/10/02 | 556 | 566 | 556 | 566 | 12,077 |
| 1991/10/01 | 556 | 565 | 546 | 565 | 11,071 |
| 1991/09/30 | 565 | 566 | 565 | 565 | 3,019 |
| 1991/09/27 | 570 | 570 | 566 | 570 | 4,026 |
| 1991/09/26 | 552 | 570 | 552 | 570 | 6,039 |
| 1991/09/25 | 551 | 571 | 551 | 571 | 5,032 |
| 1991/09/24 | 542 | 571 | 542 | 571 | 12,077 |
| 1991/09/20 | 575 | 575 | 551 | 551 | 6,039 |
| 1991/09/19 | 561 | 577 | 561 | 577 | 5,032 |
| 1991/09/18 | 557 | 581 | 556 | 581 | 8,052 |
| 1991/09/17 | 579 | 579 | 579 | 579 | 5,032 |
| 1991/09/13 | 589 | 589 | 589 | 589 | 3,019 |
| 1991/09/12 | 599 | 599 | 599 | 599 | 1,006 |
| 1991/09/11 | 556 | 602 | 537 | 601 | 26,168 |
| 1991/09/09 | 576 | 586 | 567 | 586 | 5,032 |
| 1991/09/06 | 583 | 593 | 583 | 593 | 4,026 |
| 1991/09/05 | 586 | 593 | 586 | 593 | 12,077 |
| 1991/09/04 | 596 | 596 | 596 | 596 | 1,006 |
| 1991/09/03 | 593 | 600 | 588 | 600 | 6,039 |
| 1991/09/02 | 576 | 602 | 576 | 593 | 13,084 |
| 1991/08/30 | 542 | 575 | 537 | 575 | 18,116 |
| 1991/08/29 | 565 | 574 | 539 | 539 | 7,045 |
| 1991/08/27 | 566 | 585 | 566 | 585 | 11,071 |
| 1991/08/23 | 595 | 596 | 586 | 596 | 6,039 |
| 1991/08/22 | 577 | 596 | 577 | 596 | 6,039 |
| 1991/08/21 | 586 | 596 | 586 | 596 | 2,013 |
| 1991/08/20 | 590 | 596 | 590 | 596 | 12,077 |
| 1991/08/19 | 620 | 620 | 620 | 620 | 5,032 |
| 1991/08/16 | 620 | 620 | 620 | 620 | 2,013 |
| 1991/08/15 | 624 | 624 | 624 | 624 | 4,026 |
| 1991/08/14 | 620 | 624 | 620 | 624 | 3,019 |
| 1991/08/13 | 615 | 625 | 615 | 625 | 6,039 |
| 1991/08/12 | 625 | 625 | 625 | 625 | 1,006 |
| 1991/08/09 | 611 | 640 | 611 | 640 | 10,064 |
| 1991/08/08 | 641 | 641 | 641 | 641 | 8,052 |
| 1991/08/07 | 642 | 642 | 642 | 642 | 6,039 |
| 1991/08/06 | 632 | 642 | 622 | 642 | 16,103 |
| 1991/08/05 | 643 | 643 | 641 | 641 | 19,123 |
| 1991/08/02 | 633 | 633 | 633 | 633 | 8,052 |
| 1991/08/01 | 626 | 626 | 616 | 623 | 8,052 |
| 1991/07/31 | 599 | 616 | 599 | 616 | 23,148 |
| 1991/07/30 | 606 | 610 | 606 | 609 | 8,052 |
| 1991/07/29 | 604 | 604 | 597 | 604 | 10,064 |
| 1991/07/26 | 596 | 599 | 596 | 599 | 2,013 |
| 1991/07/25 | 605 | 605 | 596 | 601 | 11,071 |
| 1991/07/24 | 597 | 605 | 596 | 605 | 6,039 |
| 1991/07/23 | 607 | 607 | 607 | 607 | 3,019 |
| 1991/07/22 | 596 | 608 | 596 | 608 | 3,019 |
| 1991/07/19 | 610 | 610 | 596 | 610 | 20,129 |
| 1991/07/18 | 610 | 611 | 597 | 610 | 19,123 |
| 1991/07/17 | 619 | 619 | 606 | 610 | 5,032 |
| 1991/07/16 | 613 | 619 | 613 | 619 | 3,019 |
| 1991/07/15 | 620 | 620 | 620 | 620 | 1,006 |
| 1991/07/12 | 620 | 621 | 611 | 621 | 4,026 |
| 1991/07/11 | 611 | 621 | 611 | 621 | 2,013 |
| 1991/07/10 | 630 | 630 | 621 | 621 | 14,090 |
| 1991/07/09 | 621 | 630 | 596 | 630 | 13,084 |
| 1991/07/08 | 630 | 630 | 620 | 621 | 6,039 |
| 1991/07/05 | 636 | 640 | 626 | 640 | 10,064 |
| 1991/07/04 | 644 | 644 | 644 | 644 | 1,006 |
| 1991/07/03 | 646 | 651 | 636 | 650 | 9,058 |
| 1991/07/02 | 651 | 656 | 651 | 656 | 2,013 |
| 1991/07/01 | 646 | 656 | 646 | 651 | 11,071 |
| 1991/06/28 | 646 | 650 | 646 | 650 | 2,013 |
| 1991/06/27 | 626 | 655 | 626 | 655 | 6,039 |
| 1991/06/26 | 650 | 651 | 650 | 651 | 2,013 |
| 1991/06/25 | 646 | 656 | 646 | 656 | 7,045 |
| 1991/06/24 | 636 | 656 | 636 | 656 | 10,064 |
| 1991/06/21 | 665 | 665 | 636 | 646 | 9,058 |
| 1991/06/20 | 665 | 665 | 640 | 646 | 17,110 |
| 1991/06/19 | 664 | 664 | 653 | 662 | 13,084 |
| 1991/06/18 | 656 | 666 | 656 | 666 | 14,090 |
| 1991/06/17 | 667 | 667 | 635 | 655 | 8,052 |
| 1991/06/14 | 668 | 668 | 668 | 668 | 2,013 |
| 1991/06/13 | 666 | 670 | 661 | 668 | 20,129 |
| 1991/06/12 | 656 | 670 | 656 | 669 | 21,135 |
| 1991/06/11 | 673 | 673 | 661 | 671 | 3,019 |
| 1991/06/10 | 674 | 674 | 673 | 673 | 4,026 |
| 1991/06/07 | 675 | 676 | 665 | 674 | 14,090 |
| 1991/06/06 | 666 | 676 | 656 | 676 | 10,064 |
| 1991/06/05 | 676 | 676 | 666 | 666 | 7,045 |
| 1991/06/04 | 686 | 686 | 666 | 685 | 4,026 |
| 1991/06/03 | 685 | 685 | 675 | 684 | 10,064 |
| 1991/05/31 | 695 | 695 | 681 | 681 | 15,097 |
| 1991/05/30 | 686 | 696 | 686 | 686 | 52,335 |
| 1991/05/29 | 644 | 664 | 644 | 664 | 8,052 |
| 1991/05/28 | 656 | 665 | 656 | 664 | 5,032 |
| 1991/05/27 | 665 | 665 | 641 | 646 | 8,052 |
| 1991/05/24 | 656 | 665 | 656 | 665 | 2,013 |
| 1991/05/23 | 655 | 656 | 655 | 656 | 2,013 |
| 1991/05/22 | 656 | 656 | 656 | 656 | 1,006 |
| 1991/05/21 | 656 | 656 | 656 | 656 | 1,006 |
| 1991/05/20 | 666 | 666 | 656 | 656 | 2,013 |
| 1991/05/16 | 667 | 676 | 666 | 676 | 7,045 |
| 1991/05/15 | 666 | 666 | 666 | 666 | 10,064 |
| 1991/05/14 | 646 | 646 | 646 | 646 | 2,013 |
| 1991/05/13 | 656 | 656 | 651 | 651 | 3,019 |
| 1991/05/10 | 665 | 666 | 656 | 656 | 5,032 |
| 1991/05/09 | 666 | 666 | 666 | 666 | 2,013 |
| 1991/05/08 | 666 | 666 | 666 | 666 | 8,052 |
| 1991/05/07 | 667 | 668 | 666 | 667 | 9,058 |
| 1991/05/02 | 666 | 666 | 666 | 666 | 3,019 |
| 1991/04/30 | 666 | 667 | 666 | 667 | 4,026 |
| 1991/04/26 | 676 | 676 | 661 | 661 | 13,084 |
| 1991/04/25 | 679 | 679 | 676 | 676 | 5,032 |
| 1991/04/24 | 691 | 691 | 686 | 686 | 4,026 |
| 1991/04/23 | 706 | 706 | 696 | 700 | 9,058 |
| 1991/04/22 | 713 | 720 | 700 | 710 | 52,335 |
| 1991/04/19 | 688 | 715 | 687 | 710 | 59,381 |
| 1991/04/18 | 686 | 686 | 685 | 686 | 16,103 |
| 1991/04/17 | 650 | 656 | 646 | 656 | 35,226 |
| 1991/04/16 | 647 | 651 | 647 | 650 | 8,052 |
| 1991/04/15 | 656 | 656 | 656 | 656 | 6,039 |
| 1991/04/12 | 646 | 656 | 646 | 656 | 6,039 |
| 1991/04/11 | 637 | 646 | 637 | 646 | 7,045 |
| 1991/04/10 | 631 | 636 | 631 | 636 | 10,064 |
| 1991/04/09 | 646 | 646 | 646 | 646 | 12,077 |
| 1991/04/08 | 630 | 631 | 630 | 631 | 16,103 |
| 1991/04/05 | 627 | 629 | 627 | 627 | 22,142 |
| 1991/04/04 | 645 | 647 | 637 | 637 | 29,187 |
| 1991/04/03 | 647 | 647 | 647 | 647 | 13,084 |
| 1991/04/02 | 648 | 648 | 648 | 648 | 1,006 |
| 1991/04/01 | 647 | 647 | 647 | 647 | 1,006 |
| 1991/03/29 | 642 | 642 | 637 | 642 | 6,039 |
| 1991/03/28 | 638 | 638 | 637 | 637 | 16,103 |
| 1991/03/27 | 676 | 676 | 661 | 661 | 7,045 |
| 1991/03/26 | 675 | 675 | 675 | 675 | 6,039 |
| 1991/03/25 | 666 | 666 | 637 | 646 | 17,110 |
| 1991/03/22 | 676 | 676 | 666 | 666 | 13,084 |
| 1991/03/20 | 667 | 668 | 667 | 668 | 13,084 |
| 1991/03/19 | 685 | 685 | 676 | 684 | 6,039 |
| 1991/03/18 | 678 | 696 | 678 | 686 | 29,187 |
| 1991/03/15 | 692 | 692 | 668 | 678 | 17,110 |
| 1991/03/14 | 691 | 691 | 691 | 691 | 5,032 |
| 1991/03/13 | 691 | 691 | 691 | 691 | 12,077 |
| 1991/03/12 | 696 | 696 | 686 | 691 | 11,071 |
| 1991/03/11 | 696 | 696 | 691 | 695 | 9,058 |
| 1991/03/08 | 696 | 696 | 696 | 696 | 30,193 |
| 1991/03/07 | 693 | 696 | 691 | 696 | 36,232 |
| 1991/03/06 | 689 | 700 | 689 | 691 | 44,284 |
| 1991/03/05 | 687 | 688 | 687 | 688 | 13,084 |
| 1991/03/04 | 686 | 686 | 666 | 686 | 4,026 |
| 1991/03/01 | 694 | 694 | 694 | 694 | 6,039 |
| 1991/02/28 | 696 | 696 | 656 | 656 | 17,110 |
| 1991/02/27 | 695 | 695 | 676 | 676 | 11,071 |
| 1991/02/26 | 696 | 696 | 695 | 695 | 35,226 |
| 1991/02/25 | 671 | 696 | 671 | 696 | 10,064 |
| 1991/02/22 | 696 | 696 | 676 | 676 | 5,032 |
| 1991/02/21 | 674 | 675 | 671 | 671 | 9,058 |
| 1991/02/20 | 705 | 705 | 672 | 672 | 56,361 |
| 1991/02/19 | 701 | 702 | 696 | 700 | 39,252 |
| 1991/02/18 | 696 | 705 | 696 | 696 | 16,103 |
| 1991/02/15 | 696 | 696 | 676 | 696 | 20,129 |
| 1991/02/14 | 686 | 686 | 686 | 686 | 4,026 |
| 1991/02/13 | 706 | 706 | 705 | 705 | 7,045 |
| 1991/02/12 | 651 | 696 | 651 | 696 | 26,168 |
| 1991/02/08 | 671 | 671 | 646 | 646 | 12,077 |
| 1991/02/07 | 671 | 671 | 667 | 667 | 6,039 |
| 1991/02/06 | 671 | 671 | 667 | 667 | 12,077 |
| 1991/02/05 | 667 | 671 | 667 | 671 | 2,013 |
| 1991/02/04 | 666 | 666 | 666 | 666 | 1,006 |
| 1991/02/01 | 676 | 676 | 676 | 676 | 1,006 |
| 1991/01/31 | 696 | 696 | 695 | 696 | 5,032 |
| 1991/01/30 | 696 | 696 | 696 | 696 | 2,013 |
| 1991/01/29 | 696 | 696 | 696 | 696 | 3,019 |
| 1991/01/28 | 696 | 696 | 696 | 696 | 6,039 |
| 1991/01/28 | 1 -> 1.30 分割 | ||||
| 1991/01/25 | 894 | 894 | 874 | 891 | 181,161 |
| 1991/01/24 | 894 | 894 | 889 | 889 | 102,658 |
| 1991/01/23 | 904 | 905 | 889 | 894 | 88,568 |
| 1991/01/22 | 913 | 914 | 904 | 904 | 59,380 |
| 1991/01/21 | 933 | 933 | 913 | 923 | 37,239 |
| 1991/01/18 | 974 | 974 | 934 | 949 | 72,464 |
| 1991/01/17 | 929 | 964 | 929 | 963 | 124,800 |
| 1991/01/16 | 944 | 944 | 919 | 939 | 241,548 |
| 1991/01/11 | 825 | 835 | 825 | 835 | 55,355 |
| 1991/01/10 | 825 | 845 | 824 | 835 | 104,671 |
| 1991/01/09 | 824 | 825 | 824 | 825 | 17,110 |
| 1991/01/07 | 843 | 844 | 843 | 844 | 4,026 |
| 1991/01/04 | 795 | 845 | 795 | 845 | 28,181 |