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 |
|---|---|---|---|---|---|
| 1995/12/29 | 189 | 189 | 187 | 187 | 200,283 |
| 1995/12/28 | 189 | 189 | 185 | 188 | 447,870 |
| 1995/12/27 | 183 | 189 | 183 | 187 | 372,386 |
| 1995/12/26 | 180 | 184 | 179 | 182 | 263,690 |
| 1995/12/25 | 187 | 187 | 176 | 179 | 486,115 |
| 1995/12/22 | 193 | 193 | 175 | 176 | 1,093,004 |
| 1995/12/21 | 170 | 189 | 167 | 188 | 1,133,262 |
| 1995/12/20 | 169 | 170 | 164 | 169 | 712,566 |
| 1995/12/19 | 167 | 168 | 163 | 164 | 344,206 |
| 1995/12/18 | 167 | 168 | 165 | 167 | 79,510 |
| 1995/12/15 | 167 | 169 | 164 | 164 | 259,664 |
| 1995/12/14 | 167 | 169 | 165 | 165 | 114,735 |
| 1995/12/13 | 169 | 169 | 167 | 167 | 115,742 |
| 1995/12/12 | 172 | 172 | 167 | 167 | 255,638 |
| 1995/12/11 | 172 | 172 | 164 | 171 | 454,915 |
| 1995/12/08 | 165 | 167 | 164 | 164 | 391,509 |
| 1995/12/07 | 165 | 167 | 164 | 164 | 187,200 |
| 1995/12/06 | 167 | 168 | 164 | 164 | 213,367 |
| 1995/12/05 | 167 | 170 | 165 | 166 | 124,800 |
| 1995/12/04 | 174 | 177 | 166 | 167 | 145,935 |
| 1995/12/01 | 169 | 172 | 164 | 169 | 110,709 |
| 1995/11/30 | 167 | 168 | 165 | 165 | 129,832 |
| 1995/11/29 | 163 | 168 | 162 | 165 | 335,148 |
| 1995/11/28 | 168 | 168 | 162 | 162 | 361,315 |
| 1995/11/27 | 165 | 168 | 163 | 167 | 228,464 |
| 1995/11/24 | 166 | 169 | 163 | 164 | 153,987 |
| 1995/11/22 | 169 | 169 | 165 | 166 | 159,019 |
| 1995/11/21 | 169 | 171 | 165 | 169 | 168,077 |
| 1995/11/20 | 167 | 169 | 165 | 165 | 148,955 |
| 1995/11/17 | 164 | 169 | 162 | 164 | 148,955 |
| 1995/11/16 | 165 | 166 | 163 | 164 | 151,974 |
| 1995/11/15 | 169 | 169 | 166 | 167 | 96,619 |
| 1995/11/14 | 168 | 169 | 166 | 167 | 164,051 |
| 1995/11/13 | 175 | 175 | 167 | 167 | 299,922 |
| 1995/11/10 | 179 | 181 | 170 | 173 | 241,548 |
| 1995/11/09 | 192 | 194 | 177 | 179 | 566,631 |
| 1995/11/08 | 193 | 200 | 187 | 187 | 1,503,636 |
| 1995/11/07 | 179 | 187 | 179 | 187 | 494,167 |
| 1995/11/06 | 183 | 184 | 177 | 177 | 513,289 |
| 1995/11/02 | 178 | 179 | 174 | 179 | 585,754 |
| 1995/11/01 | 169 | 173 | 166 | 168 | 228,464 |
| 1995/10/31 | 166 | 169 | 164 | 167 | 41,264 |
| 1995/10/30 | 168 | 169 | 164 | 164 | 160,025 |
| 1995/10/27 | 169 | 174 | 164 | 166 | 249,600 |
| 1995/10/26 | 184 | 185 | 166 | 167 | 767,921 |
| 1995/10/25 | 163 | 177 | 158 | 177 | 311,999 |
| 1995/10/24 | 157 | 163 | 155 | 158 | 115,742 |
| 1995/10/23 | 159 | 162 | 156 | 157 | 82,529 |
| 1995/10/20 | 156 | 159 | 155 | 157 | 67,432 |
| 1995/10/19 | 152 | 159 | 152 | 156 | 73,471 |
| 1995/10/18 | 154 | 155 | 153 | 153 | 42,271 |
| 1995/10/17 | 155 | 159 | 154 | 154 | 36,232 |
| 1995/10/16 | 153 | 159 | 152 | 152 | 52,335 |
| 1995/10/13 | 153 | 155 | 151 | 151 | 76,490 |
| 1995/10/12 | 153 | 153 | 151 | 151 | 48,310 |
| 1995/10/11 | 153 | 153 | 151 | 153 | 46,297 |
| 1995/10/09 | 151 | 151 | 149 | 151 | 137,884 |
| 1995/10/06 | 157 | 157 | 149 | 151 | 183,174 |
| 1995/10/05 | 158 | 159 | 156 | 156 | 72,464 |
| 1995/10/04 | 159 | 159 | 157 | 157 | 98,632 |
| 1995/10/03 | 162 | 163 | 158 | 158 | 106,684 |
| 1995/10/02 | 161 | 163 | 157 | 163 | 76,490 |
| 1995/09/29 | 162 | 164 | 159 | 160 | 272,748 |
| 1995/09/28 | 161 | 166 | 159 | 159 | 133,858 |
| 1995/09/27 | 164 | 164 | 162 | 163 | 73,471 |
| 1995/09/26 | 164 | 167 | 163 | 164 | 85,548 |
| 1995/09/25 | 165 | 166 | 164 | 164 | 122,787 |
| 1995/09/22 | 169 | 169 | 165 | 166 | 110,709 |
| 1995/09/21 | 174 | 174 | 169 | 169 | 54,348 |
| 1995/09/20 | 174 | 174 | 172 | 174 | 33,213 |
| 1995/09/19 | 170 | 174 | 170 | 173 | 99,639 |
| 1995/09/18 | 169 | 174 | 169 | 169 | 134,864 |
| 1995/09/14 | 169 | 169 | 165 | 165 | 209,342 |
| 1995/09/13 | 168 | 168 | 164 | 164 | 373,393 |
| 1995/09/12 | 169 | 173 | 164 | 164 | 488,128 |
| 1995/09/11 | 166 | 174 | 166 | 168 | 121,780 |
| 1995/09/08 | 169 | 174 | 164 | 164 | 219,406 |
| 1995/09/07 | 166 | 168 | 166 | 166 | 32,206 |
| 1995/09/06 | 164 | 164 | 164 | 164 | 58,374 |
| 1995/09/05 | 168 | 169 | 164 | 164 | 86,555 |
| 1995/09/04 | 173 | 174 | 168 | 168 | 103,664 |
| 1995/09/01 | 174 | 174 | 169 | 173 | 108,697 |
| 1995/08/31 | 176 | 176 | 173 | 173 | 146,942 |
| 1995/08/30 | 176 | 179 | 174 | 174 | 277,780 |
| 1995/08/29 | 177 | 179 | 173 | 174 | 233,496 |
| 1995/08/28 | 177 | 178 | 176 | 178 | 31,200 |
| 1995/08/25 | 174 | 184 | 174 | 182 | 92,593 |
| 1995/08/24 | 179 | 179 | 172 | 174 | 148,955 |
| 1995/08/23 | 184 | 186 | 179 | 180 | 92,593 |
| 1995/08/22 | 184 | 188 | 184 | 184 | 110,709 |
| 1995/08/21 | 184 | 186 | 181 | 184 | 125,806 |
| 1995/08/18 | 189 | 193 | 180 | 181 | 248,593 |
| 1995/08/17 | 190 | 195 | 187 | 187 | 405,599 |
| 1995/08/16 | 174 | 185 | 172 | 185 | 423,715 |
| 1995/08/15 | 168 | 170 | 166 | 169 | 78,503 |
| 1995/08/14 | 167 | 171 | 167 | 168 | 54,348 |
| 1995/08/11 | 168 | 171 | 166 | 166 | 61,393 |
| 1995/08/10 | 170 | 170 | 167 | 167 | 19,123 |
| 1995/08/09 | 174 | 174 | 168 | 168 | 24,155 |
| 1995/08/08 | 171 | 171 | 168 | 168 | 37,239 |
| 1995/08/07 | 175 | 175 | 171 | 171 | 40,258 |
| 1995/08/04 | 173 | 174 | 170 | 172 | 72,464 |
| 1995/08/03 | 168 | 174 | 168 | 171 | 129,832 |
| 1995/08/02 | 167 | 168 | 166 | 166 | 9,058 |
| 1995/08/01 | 169 | 169 | 167 | 167 | 18,116 |
| 1995/07/31 | 167 | 172 | 167 | 169 | 27,174 |
| 1995/07/28 | 172 | 172 | 167 | 167 | 67,432 |
| 1995/07/27 | 170 | 174 | 169 | 169 | 24,155 |
| 1995/07/26 | 169 | 174 | 169 | 169 | 55,355 |
| 1995/07/25 | 167 | 170 | 166 | 166 | 37,239 |
| 1995/07/24 | 170 | 171 | 164 | 166 | 32,206 |
| 1995/07/21 | 170 | 174 | 169 | 170 | 46,297 |
| 1995/07/20 | 174 | 174 | 169 | 169 | 36,232 |
| 1995/07/19 | 173 | 178 | 171 | 174 | 45,290 |
| 1995/07/18 | 176 | 176 | 174 | 176 | 65,419 |
| 1995/07/17 | 178 | 179 | 175 | 176 | 77,497 |
| 1995/07/14 | 179 | 182 | 175 | 179 | 95,613 |
| 1995/07/13 | 175 | 179 | 174 | 175 | 46,297 |
| 1995/07/12 | 175 | 179 | 170 | 172 | 63,406 |
| 1995/07/11 | 179 | 181 | 174 | 179 | 68,439 |
| 1995/07/10 | 172 | 182 | 172 | 179 | 166,064 |
| 1995/07/07 | 166 | 171 | 166 | 171 | 149,961 |
| 1995/07/06 | 168 | 169 | 160 | 163 | 26,168 |
| 1995/07/05 | 164 | 165 | 160 | 163 | 55,355 |
| 1995/07/04 | 160 | 164 | 159 | 160 | 69,445 |
| 1995/07/03 | 166 | 166 | 159 | 160 | 106,684 |
| 1995/06/30 | 169 | 170 | 166 | 166 | 98,632 |
| 1995/06/29 | 167 | 172 | 167 | 168 | 186,193 |
| 1995/06/28 | 161 | 167 | 160 | 166 | 231,483 |
| 1995/06/27 | 160 | 164 | 159 | 162 | 265,703 |
| 1995/06/27 | 1 -> 1.30 分割 | ||||
| 1995/06/26 | 190 | 194 | 187 | 190 | 301,935 |
| 1995/06/23 | 192 | 194 | 186 | 190 | 220,412 |
| 1995/06/22 | 199 | 199 | 194 | 194 | 134,864 |
| 1995/06/21 | 211 | 211 | 197 | 199 | 143,922 |
| 1995/06/20 | 207 | 215 | 205 | 212 | 327,096 |
| 1995/06/19 | 197 | 206 | 194 | 205 | 273,754 |
| 1995/06/16 | 192 | 196 | 188 | 189 | 54,348 |
| 1995/06/15 | 190 | 192 | 184 | 188 | 59,381 |
| 1995/06/14 | 176 | 189 | 176 | 189 | 109,703 |
| 1995/06/13 | 197 | 198 | 174 | 178 | 277,780 |
| 1995/06/12 | 194 | 204 | 194 | 197 | 453,909 |
| 1995/06/09 | 174 | 176 | 174 | 174 | 40,258 |
| 1995/06/08 | 180 | 180 | 174 | 178 | 58,374 |
| 1995/06/07 | 184 | 189 | 184 | 184 | 29,187 |
| 1995/06/06 | 184 | 189 | 184 | 184 | 40,258 |
| 1995/06/05 | 186 | 186 | 184 | 184 | 18,116 |
| 1995/06/02 | 189 | 189 | 187 | 187 | 59,381 |
| 1995/06/01 | 184 | 189 | 184 | 184 | 71,458 |
| 1995/05/31 | 194 | 194 | 184 | 184 | 62,400 |
| 1995/05/30 | 185 | 189 | 185 | 189 | 34,219 |
| 1995/05/29 | 190 | 190 | 185 | 185 | 62,400 |
| 1995/05/26 | 185 | 194 | 184 | 185 | 28,181 |
| 1995/05/25 | 190 | 192 | 184 | 186 | 37,239 |
| 1995/05/24 | 197 | 197 | 190 | 190 | 27,174 |
| 1995/05/23 | 187 | 189 | 184 | 184 | 70,451 |
| 1995/05/22 | 189 | 194 | 184 | 184 | 102,658 |
| 1995/05/19 | 190 | 194 | 189 | 189 | 92,593 |
| 1995/05/18 | 190 | 195 | 190 | 194 | 93,600 |
| 1995/05/17 | 200 | 200 | 192 | 196 | 106,684 |
| 1995/05/16 | 203 | 207 | 201 | 201 | 44,284 |
| 1995/05/15 | 207 | 207 | 201 | 202 | 51,329 |
| 1995/05/12 | 204 | 208 | 201 | 202 | 68,439 |
| 1995/05/11 | 204 | 204 | 201 | 203 | 71,458 |
| 1995/05/10 | 205 | 209 | 205 | 205 | 29,187 |
| 1995/05/09 | 214 | 219 | 209 | 209 | 82,529 |
| 1995/05/08 | 217 | 220 | 214 | 214 | 64,413 |
| 1995/05/02 | 207 | 215 | 204 | 212 | 137,884 |
| 1995/05/01 | 211 | 212 | 207 | 207 | 101,651 |
| 1995/04/28 | 219 | 219 | 210 | 210 | 88,568 |
| 1995/04/27 | 224 | 228 | 220 | 220 | 86,555 |
| 1995/04/26 | 226 | 232 | 224 | 225 | 184,180 |
| 1995/04/25 | 227 | 233 | 226 | 226 | 105,677 |
| 1995/04/24 | 233 | 235 | 225 | 226 | 185,187 |
| 1995/04/21 | 224 | 233 | 221 | 233 | 817,237 |
| 1995/04/20 | 229 | 232 | 214 | 217 | 628,024 |
| 1995/04/19 | 190 | 223 | 188 | 223 | 346,219 |
| 1995/04/18 | 196 | 196 | 189 | 193 | 67,432 |
| 1995/04/17 | 198 | 199 | 194 | 194 | 40,258 |
| 1995/04/14 | 199 | 204 | 196 | 199 | 77,497 |
| 1995/04/13 | 199 | 203 | 195 | 196 | 46,297 |
| 1995/04/12 | 195 | 199 | 194 | 194 | 36,232 |
| 1995/04/11 | 197 | 201 | 194 | 194 | 48,310 |
| 1995/04/10 | 190 | 201 | 190 | 194 | 25,161 |
| 1995/04/07 | 194 | 197 | 194 | 196 | 30,193 |
| 1995/04/06 | 199 | 200 | 194 | 194 | 31,200 |
| 1995/04/05 | 201 | 201 | 189 | 201 | 33,213 |
| 1995/04/04 | 189 | 199 | 185 | 199 | 23,148 |
| 1995/04/03 | 185 | 189 | 182 | 189 | 41,264 |
| 1995/03/31 | 202 | 204 | 194 | 194 | 95,613 |
| 1995/03/30 | 190 | 196 | 190 | 192 | 46,297 |
| 1995/03/29 | 203 | 203 | 193 | 194 | 52,335 |
| 1995/03/28 | 180 | 203 | 180 | 203 | 141,909 |
| 1995/03/27 | 171 | 177 | 170 | 176 | 138,890 |
| 1995/03/24 | 171 | 171 | 164 | 170 | 133,858 |
| 1995/03/23 | 174 | 174 | 169 | 171 | 170,090 |
| 1995/03/22 | 190 | 190 | 169 | 170 | 111,716 |
| 1995/03/20 | 194 | 194 | 190 | 191 | 59,381 |
| 1995/03/17 | 195 | 199 | 194 | 195 | 114,735 |
| 1995/03/16 | 198 | 198 | 195 | 197 | 55,355 |
| 1995/03/15 | 198 | 199 | 197 | 197 | 83,535 |
| 1995/03/14 | 204 | 204 | 198 | 198 | 104,671 |
| 1995/03/13 | 203 | 207 | 199 | 202 | 30,193 |
| 1995/03/10 | 210 | 210 | 204 | 208 | 36,232 |
| 1995/03/09 | 211 | 212 | 208 | 209 | 31,200 |
| 1995/03/08 | 215 | 215 | 209 | 209 | 38,245 |
| 1995/03/07 | 212 | 214 | 209 | 210 | 81,522 |
| 1995/03/06 | 206 | 214 | 204 | 212 | 57,368 |
| 1995/03/03 | 200 | 202 | 199 | 199 | 52,335 |
| 1995/03/02 | 199 | 203 | 198 | 202 | 79,509 |
| 1995/03/01 | 201 | 203 | 197 | 197 | 66,426 |
| 1995/02/28 | 199 | 205 | 199 | 200 | 112,722 |
| 1995/02/27 | 199 | 203 | 197 | 199 | 127,819 |
| 1995/02/24 | 206 | 208 | 204 | 204 | 91,587 |
| 1995/02/23 | 209 | 213 | 204 | 206 | 130,838 |
| 1995/02/22 | 214 | 215 | 209 | 209 | 114,735 |
| 1995/02/21 | 209 | 217 | 209 | 211 | 67,432 |
| 1995/02/20 | 207 | 211 | 205 | 210 | 59,381 |
| 1995/02/17 | 205 | 210 | 205 | 209 | 44,284 |
| 1995/02/16 | 209 | 210 | 205 | 205 | 73,471 |
| 1995/02/15 | 213 | 213 | 209 | 209 | 70,451 |
| 1995/02/14 | 218 | 218 | 210 | 213 | 55,355 |
| 1995/02/13 | 212 | 212 | 210 | 210 | 73,471 |
| 1995/02/10 | 211 | 214 | 209 | 212 | 83,535 |
| 1995/02/09 | 213 | 214 | 209 | 209 | 75,484 |
| 1995/02/08 | 225 | 225 | 214 | 214 | 94,606 |
| 1995/02/07 | 224 | 230 | 220 | 225 | 63,406 |
| 1995/02/06 | 230 | 231 | 226 | 227 | 125,806 |
| 1995/02/03 | 223 | 225 | 214 | 225 | 173,109 |
| 1995/02/02 | 206 | 209 | 205 | 208 | 381,444 |
| 1995/02/01 | 210 | 214 | 205 | 205 | 337,161 |
| 1995/01/31 | 214 | 219 | 210 | 214 | 230,477 |
| 1995/01/30 | 215 | 219 | 214 | 219 | 134,864 |
| 1995/01/27 | 229 | 229 | 215 | 219 | 138,890 |
| 1995/01/26 | 234 | 234 | 226 | 226 | 77,497 |
| 1995/01/25 | 225 | 238 | 225 | 226 | 159,019 |
| 1995/01/24 | 213 | 229 | 209 | 226 | 171,096 |
| 1995/01/23 | 229 | 229 | 212 | 214 | 151,974 |
| 1995/01/20 | 229 | 232 | 216 | 222 | 170,090 |
| 1995/01/19 | 235 | 237 | 229 | 229 | 159,019 |
| 1995/01/18 | 241 | 246 | 238 | 238 | 200,283 |
| 1995/01/17 | 252 | 252 | 239 | 241 | 121,780 |
| 1995/01/13 | 252 | 257 | 249 | 255 | 123,793 |
| 1995/01/12 | 251 | 258 | 249 | 253 | 82,529 |
| 1995/01/11 | 253 | 253 | 243 | 249 | 148,955 |
| 1995/01/10 | 250 | 253 | 248 | 249 | 99,638 |
| 1995/01/09 | 260 | 262 | 250 | 250 | 56,361 |
| 1995/01/06 | 263 | 263 | 256 | 258 | 78,503 |
| 1995/01/05 | 268 | 268 | 258 | 259 | 71,458 |
| 1995/01/04 | 269 | 270 | 263 | 268 | 55,355 |