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 |
|---|---|---|---|---|---|
| 1996/12/30 | 194 | 209 | 194 | 209 | 48,310 |
| 1996/12/27 | 194 | 198 | 194 | 196 | 53,342 |
| 1996/12/26 | 205 | 206 | 194 | 196 | 96,619 |
| 1996/12/25 | 194 | 205 | 194 | 205 | 96,619 |
| 1996/12/24 | 195 | 199 | 190 | 194 | 118,761 |
| 1996/12/20 | 196 | 204 | 194 | 194 | 247,587 |
| 1996/12/19 | 199 | 205 | 197 | 197 | 236,516 |
| 1996/12/18 | 219 | 219 | 201 | 212 | 177,135 |
| 1996/12/17 | 224 | 224 | 219 | 220 | 110,709 |
| 1996/12/16 | 226 | 227 | 224 | 226 | 41,264 |
| 1996/12/13 | 229 | 229 | 224 | 226 | 88,568 |
| 1996/12/12 | 232 | 232 | 229 | 229 | 44,284 |
| 1996/12/11 | 232 | 233 | 230 | 231 | 55,355 |
| 1996/12/10 | 234 | 236 | 230 | 233 | 50,322 |
| 1996/12/09 | 238 | 238 | 230 | 234 | 79,510 |
| 1996/12/06 | 232 | 233 | 229 | 229 | 69,445 |
| 1996/12/05 | 233 | 237 | 230 | 230 | 68,439 |
| 1996/12/04 | 234 | 237 | 230 | 237 | 55,355 |
| 1996/12/03 | 233 | 238 | 233 | 233 | 93,600 |
| 1996/12/02 | 229 | 238 | 227 | 229 | 126,813 |
| 1996/11/29 | 229 | 233 | 224 | 224 | 373,393 |
| 1996/11/28 | 240 | 243 | 238 | 238 | 136,877 |
| 1996/11/27 | 244 | 245 | 240 | 243 | 169,084 |
| 1996/11/26 | 254 | 258 | 243 | 243 | 97,626 |
| 1996/11/25 | 245 | 253 | 245 | 253 | 83,535 |
| 1996/11/22 | 244 | 247 | 243 | 245 | 360,309 |
| 1996/11/21 | 256 | 256 | 248 | 250 | 343,199 |
| 1996/11/20 | 259 | 259 | 253 | 256 | 160,025 |
| 1996/11/19 | 264 | 265 | 262 | 262 | 107,690 |
| 1996/11/18 | 265 | 265 | 265 | 265 | 35,226 |
| 1996/11/15 | 265 | 268 | 265 | 265 | 139,897 |
| 1996/11/14 | 266 | 270 | 264 | 264 | 126,813 |
| 1996/11/13 | 269 | 271 | 266 | 266 | 157,006 |
| 1996/11/12 | 265 | 270 | 265 | 268 | 132,851 |
| 1996/11/11 | 268 | 272 | 266 | 268 | 33,213 |
| 1996/11/08 | 270 | 270 | 264 | 264 | 158,013 |
| 1996/11/07 | 269 | 276 | 267 | 267 | 193,238 |
| 1996/11/06 | 267 | 270 | 266 | 268 | 52,335 |
| 1996/11/05 | 267 | 268 | 264 | 266 | 68,439 |
| 1996/11/01 | 266 | 268 | 263 | 266 | 172,103 |
| 1996/10/31 | 266 | 271 | 265 | 265 | 140,903 |
| 1996/10/30 | 274 | 277 | 268 | 268 | 119,768 |
| 1996/10/29 | 269 | 278 | 269 | 269 | 42,271 |
| 1996/10/28 | 270 | 272 | 268 | 268 | 56,361 |
| 1996/10/25 | 276 | 281 | 268 | 272 | 83,535 |
| 1996/10/24 | 276 | 277 | 271 | 271 | 84,542 |
| 1996/10/23 | 270 | 273 | 268 | 271 | 378,425 |
| 1996/10/22 | 283 | 283 | 268 | 268 | 380,438 |
| 1996/10/21 | 285 | 288 | 284 | 285 | 234,503 |
| 1996/10/18 | 284 | 284 | 279 | 283 | 169,084 |
| 1996/10/17 | 281 | 284 | 279 | 284 | 71,458 |
| 1996/10/16 | 278 | 283 | 273 | 279 | 135,871 |
| 1996/10/15 | 263 | 269 | 263 | 268 | 104,671 |
| 1996/10/14 | 270 | 270 | 263 | 263 | 128,826 |
| 1996/10/11 | 268 | 269 | 263 | 265 | 139,897 |
| 1996/10/09 | 280 | 283 | 273 | 273 | 159,019 |
| 1996/10/08 | 278 | 293 | 278 | 279 | 69,445 |
| 1996/10/07 | 289 | 289 | 278 | 281 | 69,445 |
| 1996/10/04 | 284 | 289 | 283 | 284 | 80,516 |
| 1996/10/03 | 294 | 298 | 287 | 287 | 83,535 |
| 1996/10/02 | 301 | 305 | 291 | 292 | 159,019 |
| 1996/10/01 | 284 | 291 | 282 | 286 | 171,096 |
| 1996/09/30 | 285 | 289 | 283 | 285 | 145,935 |
| 1996/09/27 | 289 | 291 | 284 | 285 | 69,445 |
| 1996/09/26 | 299 | 299 | 284 | 284 | 53,342 |
| 1996/09/25 | 285 | 298 | 283 | 298 | 76,490 |
| 1996/09/24 | 292 | 292 | 285 | 289 | 168,077 |
| 1996/09/20 | 292 | 293 | 290 | 292 | 93,600 |
| 1996/09/19 | 295 | 297 | 291 | 293 | 77,497 |
| 1996/09/18 | 299 | 302 | 291 | 291 | 130,838 |
| 1996/09/17 | 302 | 303 | 298 | 302 | 138,890 |
| 1996/09/13 | 288 | 298 | 288 | 294 | 109,703 |
| 1996/09/12 | 299 | 300 | 283 | 283 | 195,251 |
| 1996/09/11 | 303 | 306 | 297 | 299 | 194,245 |
| 1996/09/10 | 303 | 306 | 298 | 302 | 149,961 |
| 1996/09/09 | 310 | 311 | 303 | 304 | 164,051 |
| 1996/09/06 | 308 | 311 | 307 | 310 | 111,716 |
| 1996/09/05 | 313 | 313 | 305 | 305 | 244,567 |
| 1996/09/04 | 308 | 315 | 305 | 312 | 130,838 |
| 1996/09/03 | 309 | 311 | 303 | 308 | 206,322 |
| 1996/09/02 | 318 | 323 | 307 | 313 | 405,599 |
| 1996/08/30 | 323 | 334 | 314 | 328 | 682,373 |
| 1996/08/29 | 329 | 333 | 317 | 318 | 478,064 |
| 1996/08/28 | 339 | 346 | 316 | 317 | 3,049,542 |
| 1996/08/27 | 309 | 329 | 308 | 329 | 777,986 |
| 1996/08/26 | 323 | 323 | 304 | 308 | 187,200 |
| 1996/08/23 | 298 | 321 | 293 | 321 | 341,186 |
| 1996/08/22 | 313 | 313 | 300 | 306 | 257,651 |
| 1996/08/21 | 325 | 325 | 313 | 313 | 761,882 |
| 1996/08/20 | 313 | 324 | 309 | 318 | 1,342,604 |
| 1996/08/19 | 265 | 300 | 263 | 298 | 353,264 |
| 1996/08/16 | 268 | 273 | 268 | 270 | 58,374 |
| 1996/08/15 | 274 | 278 | 270 | 273 | 49,316 |
| 1996/08/14 | 263 | 272 | 263 | 269 | 143,922 |
| 1996/08/13 | 243 | 263 | 243 | 263 | 133,858 |
| 1996/08/12 | 253 | 256 | 238 | 238 | 162,038 |
| 1996/08/09 | 271 | 271 | 257 | 257 | 120,774 |
| 1996/08/08 | 257 | 272 | 257 | 272 | 115,742 |
| 1996/08/07 | 268 | 268 | 257 | 258 | 110,709 |
| 1996/08/06 | 268 | 268 | 255 | 263 | 206,322 |
| 1996/08/05 | 277 | 278 | 269 | 269 | 105,677 |
| 1996/08/02 | 274 | 278 | 269 | 273 | 83,535 |
| 1996/08/01 | 261 | 273 | 256 | 268 | 178,142 |
| 1996/07/31 | 258 | 264 | 254 | 256 | 261,677 |
| 1996/07/30 | 273 | 279 | 254 | 254 | 189,213 |
| 1996/07/29 | 284 | 288 | 278 | 278 | 104,671 |
| 1996/07/26 | 281 | 288 | 281 | 283 | 159,019 |
| 1996/07/25 | 281 | 284 | 278 | 284 | 114,735 |
| 1996/07/24 | 284 | 288 | 278 | 278 | 238,529 |
| 1996/07/23 | 296 | 296 | 283 | 289 | 178,142 |
| 1996/07/22 | 301 | 303 | 298 | 298 | 119,768 |
| 1996/07/19 | 303 | 308 | 301 | 301 | 134,864 |
| 1996/07/18 | 306 | 306 | 301 | 301 | 77,497 |
| 1996/07/17 | 303 | 308 | 301 | 301 | 102,658 |
| 1996/07/16 | 301 | 308 | 301 | 304 | 112,722 |
| 1996/07/15 | 308 | 308 | 301 | 301 | 98,632 |
| 1996/07/12 | 313 | 313 | 307 | 311 | 160,025 |
| 1996/07/11 | 326 | 327 | 311 | 318 | 141,909 |
| 1996/07/10 | 312 | 328 | 309 | 321 | 485,109 |
| 1996/07/09 | 303 | 311 | 299 | 311 | 244,567 |
| 1996/07/08 | 303 | 305 | 299 | 303 | 229,471 |
| 1996/07/05 | 304 | 308 | 303 | 303 | 162,038 |
| 1996/07/04 | 305 | 308 | 303 | 308 | 103,664 |
| 1996/07/03 | 308 | 308 | 302 | 305 | 249,600 |
| 1996/07/02 | 314 | 315 | 308 | 308 | 164,051 |
| 1996/07/01 | 316 | 317 | 312 | 314 | 88,568 |
| 1996/06/28 | 312 | 317 | 309 | 312 | 159,019 |
| 1996/06/27 | 318 | 318 | 313 | 313 | 130,838 |
| 1996/06/26 | 314 | 318 | 312 | 314 | 213,367 |
| 1996/06/25 | 313 | 318 | 313 | 314 | 112,722 |
| 1996/06/24 | 314 | 318 | 313 | 318 | 88,568 |
| 1996/06/21 | 318 | 326 | 312 | 319 | 207,329 |
| 1996/06/20 | 311 | 315 | 310 | 315 | 256,645 |
| 1996/06/19 | 316 | 318 | 313 | 313 | 171,096 |
| 1996/06/18 | 323 | 328 | 316 | 318 | 79,510 |
| 1996/06/17 | 325 | 328 | 323 | 328 | 104,671 |
| 1996/06/14 | 322 | 326 | 318 | 323 | 144,929 |
| 1996/06/13 | 328 | 328 | 318 | 323 | 123,793 |
| 1996/06/12 | 318 | 325 | 317 | 324 | 130,838 |
| 1996/06/11 | 315 | 317 | 311 | 317 | 143,922 |
| 1996/06/10 | 309 | 321 | 309 | 318 | 231,483 |
| 1996/06/07 | 327 | 327 | 311 | 312 | 409,625 |
| 1996/06/06 | 329 | 333 | 322 | 322 | 198,271 |
| 1996/06/05 | 342 | 342 | 331 | 332 | 208,335 |
| 1996/06/04 | 323 | 345 | 322 | 337 | 345,212 |
| 1996/06/03 | 334 | 348 | 318 | 323 | 501,212 |
| 1996/05/31 | 358 | 358 | 349 | 349 | 418,683 |
| 1996/05/30 | 362 | 363 | 353 | 358 | 476,051 |
| 1996/05/29 | 348 | 363 | 347 | 360 | 1,140,307 |
| 1996/05/28 | 336 | 338 | 333 | 334 | 413,651 |
| 1996/05/27 | 348 | 350 | 333 | 338 | 706,528 |
| 1996/05/24 | 356 | 362 | 353 | 356 | 682,373 |
| 1996/05/23 | 358 | 363 | 351 | 351 | 710,553 |
| 1996/05/22 | 368 | 378 | 350 | 350 | 3,549,748 |
| 1996/05/21 | 332 | 363 | 328 | 363 | 2,406,421 |
| 1996/05/20 | 327 | 337 | 327 | 331 | 215,380 |
| 1996/05/17 | 328 | 338 | 325 | 325 | 349,238 |
| 1996/05/16 | 338 | 343 | 324 | 324 | 581,728 |
| 1996/05/15 | 307 | 325 | 307 | 319 | 268,722 |
| 1996/05/14 | 318 | 320 | 304 | 304 | 461,960 |
| 1996/05/13 | 318 | 327 | 317 | 318 | 345,212 |
| 1996/05/10 | 323 | 325 | 316 | 318 | 542,476 |
| 1996/05/09 | 333 | 338 | 328 | 328 | 336,154 |
| 1996/05/08 | 337 | 341 | 332 | 333 | 342,193 |
| 1996/05/07 | 332 | 341 | 328 | 341 | 324,077 |
| 1996/05/02 | 338 | 342 | 329 | 337 | 538,451 |
| 1996/05/01 | 337 | 348 | 331 | 331 | 652,179 |
| 1996/04/30 | 318 | 337 | 318 | 329 | 371,380 |
| 1996/04/26 | 334 | 337 | 323 | 327 | 650,166 |
| 1996/04/25 | 343 | 348 | 329 | 337 | 940,024 |
| 1996/04/24 | 349 | 354 | 338 | 339 | 1,064,824 |
| 1996/04/23 | 371 | 378 | 338 | 340 | 4,074,108 |
| 1996/04/22 | 319 | 378 | 315 | 361 | 7,560,450 |
| 1996/04/19 | 316 | 328 | 305 | 309 | 2,692,253 |
| 1996/04/18 | 289 | 316 | 288 | 316 | 1,089,985 |
| 1996/04/17 | 298 | 302 | 289 | 289 | 533,418 |
| 1996/04/16 | 317 | 321 | 298 | 298 | 1,782,422 |
| 1996/04/15 | 307 | 317 | 303 | 312 | 2,373,208 |
| 1996/04/12 | 289 | 301 | 288 | 297 | 1,202,707 |
| 1996/04/11 | 291 | 291 | 283 | 284 | 573,676 |
| 1996/04/10 | 293 | 294 | 283 | 288 | 822,269 |
| 1996/04/09 | 264 | 283 | 264 | 283 | 498,193 |
| 1996/04/08 | 272 | 273 | 269 | 269 | 163,045 |
| 1996/04/05 | 276 | 276 | 271 | 272 | 221,419 |
| 1996/04/04 | 273 | 276 | 270 | 276 | 197,264 |
| 1996/04/03 | 264 | 273 | 264 | 273 | 273,754 |
| 1996/04/02 | 269 | 273 | 266 | 267 | 143,922 |
| 1996/04/01 | 263 | 272 | 263 | 269 | 112,722 |
| 1996/03/29 | 266 | 268 | 261 | 268 | 278,787 |
| 1996/03/28 | 278 | 280 | 267 | 268 | 465,986 |
| 1996/03/27 | 258 | 278 | 256 | 278 | 830,321 |
| 1996/03/26 | 252 | 253 | 248 | 253 | 157,006 |
| 1996/03/25 | 252 | 256 | 247 | 248 | 93,600 |
| 1996/03/22 | 250 | 257 | 238 | 249 | 555,560 |
| 1996/03/21 | 248 | 252 | 245 | 252 | 196,258 |
| 1996/03/19 | 244 | 252 | 244 | 248 | 87,561 |
| 1996/03/18 | 248 | 248 | 241 | 241 | 78,503 |
| 1996/03/15 | 239 | 248 | 238 | 238 | 189,213 |
| 1996/03/14 | 239 | 243 | 239 | 240 | 96,619 |
| 1996/03/13 | 245 | 245 | 238 | 238 | 229,471 |
| 1996/03/12 | 258 | 258 | 243 | 243 | 132,851 |
| 1996/03/11 | 248 | 248 | 240 | 248 | 150,967 |
| 1996/03/08 | 253 | 254 | 248 | 253 | 138,890 |
| 1996/03/07 | 255 | 258 | 254 | 254 | 108,697 |
| 1996/03/06 | 251 | 258 | 251 | 256 | 102,658 |
| 1996/03/05 | 257 | 262 | 253 | 253 | 112,722 |
| 1996/03/04 | 263 | 266 | 248 | 263 | 169,084 |
| 1996/03/01 | 242 | 258 | 241 | 258 | 202,296 |
| 1996/02/29 | 248 | 248 | 239 | 241 | 186,193 |
| 1996/02/28 | 248 | 253 | 247 | 250 | 180,154 |
| 1996/02/27 | 253 | 256 | 246 | 253 | 181,161 |
| 1996/02/26 | 250 | 257 | 248 | 257 | 193,238 |
| 1996/02/23 | 258 | 263 | 256 | 258 | 170,090 |
| 1996/02/22 | 255 | 260 | 255 | 259 | 173,109 |
| 1996/02/21 | 263 | 263 | 253 | 255 | 398,554 |
| 1996/02/20 | 264 | 266 | 258 | 264 | 248,593 |
| 1996/02/19 | 273 | 276 | 266 | 266 | 153,987 |
| 1996/02/16 | 278 | 281 | 263 | 274 | 452,902 |
| 1996/02/15 | 283 | 287 | 278 | 278 | 304,954 |
| 1996/02/14 | 279 | 284 | 278 | 284 | 305,961 |
| 1996/02/13 | 289 | 290 | 280 | 280 | 386,477 |
| 1996/02/09 | 288 | 293 | 286 | 292 | 484,102 |
| 1996/02/08 | 300 | 302 | 286 | 286 | 737,728 |
| 1996/02/07 | 298 | 303 | 297 | 302 | 981,288 |
| 1996/02/06 | 313 | 314 | 297 | 297 | 2,115,557 |
| 1996/02/05 | 306 | 309 | 298 | 308 | 4,100,276 |
| 1996/02/02 | 273 | 281 | 270 | 281 | 834,347 |
| 1996/02/01 | 267 | 268 | 258 | 258 | 543,483 |
| 1996/01/31 | 266 | 270 | 266 | 267 | 487,122 |
| 1996/01/30 | 273 | 278 | 266 | 266 | 614,941 |
| 1996/01/29 | 278 | 282 | 273 | 273 | 481,083 |
| 1996/01/26 | 278 | 283 | 271 | 276 | 1,049,727 |
| 1996/01/25 | 282 | 284 | 267 | 269 | 716,592 |
| 1996/01/24 | 290 | 291 | 279 | 282 | 1,454,320 |
| 1996/01/23 | 283 | 292 | 278 | 286 | 3,450,109 |
| 1996/01/22 | 263 | 277 | 260 | 273 | 1,863,945 |
| 1996/01/19 | 246 | 263 | 239 | 256 | 1,251,017 |
| 1996/01/18 | 263 | 263 | 236 | 247 | 1,475,455 |
| 1996/01/17 | 288 | 288 | 253 | 266 | 2,304,770 |
| 1996/01/16 | 278 | 288 | 278 | 278 | 3,605,103 |
| 1996/01/12 | 253 | 278 | 253 | 259 | 6,132,298 |
| 1996/01/11 | 229 | 246 | 222 | 238 | 2,618,782 |
| 1996/01/10 | 222 | 233 | 219 | 220 | 2,510,085 |
| 1996/01/09 | 214 | 224 | 214 | 219 | 2,546,318 |
| 1996/01/08 | 195 | 214 | 195 | 212 | 1,832,745 |
| 1996/01/05 | 193 | 194 | 192 | 192 | 387,483 |
| 1996/01/04 | 192 | 192 | 188 | 190 | 158,013 |