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 |
|---|---|---|---|---|---|
| 2002/12/30 | 8 | 9 | 8 | 9 | 4,841,000 |
| 2002/12/27 | 9 | 9 | 8 | 9 | 7,298,000 |
| 2002/12/26 | 8 | 9 | 8 | 9 | 7,044,000 |
| 2002/12/25 | 9 | 9 | 8 | 9 | 2,623,000 |
| 2002/12/24 | 9 | 10 | 8 | 9 | 7,921,000 |
| 2002/12/20 | 9 | 10 | 9 | 10 | 7,541,000 |
| 2002/12/19 | 9 | 10 | 9 | 10 | 1,115,000 |
| 2002/12/18 | 10 | 10 | 9 | 10 | 5,701,000 |
| 2002/12/17 | 10 | 11 | 10 | 10 | 2,446,000 |
| 2002/12/16 | 10 | 11 | 10 | 10 | 3,093,000 |
| 2002/12/13 | 11 | 11 | 10 | 10 | 670,000 |
| 2002/12/12 | 11 | 11 | 10 | 11 | 719,000 |
| 2002/12/11 | 11 | 12 | 10 | 12 | 1,685,000 |
| 2002/12/10 | 11 | 11 | 10 | 11 | 1,929,000 |
| 2002/12/09 | 11 | 11 | 10 | 11 | 2,350,000 |
| 2002/12/06 | 10 | 11 | 10 | 11 | 1,810,000 |
| 2002/12/05 | 11 | 11 | 10 | 10 | 1,033,000 |
| 2002/12/04 | 11 | 12 | 11 | 11 | 2,999,000 |
| 2002/12/03 | 11 | 12 | 11 | 11 | 779,000 |
| 2002/12/02 | 12 | 12 | 11 | 11 | 1,022,000 |
| 2002/11/29 | 12 | 12 | 11 | 11 | 1,161,000 |
| 2002/11/28 | 11 | 12 | 11 | 11 | 1,370,000 |
| 2002/11/27 | 11 | 12 | 11 | 12 | 1,535,000 |
| 2002/11/26 | 12 | 12 | 11 | 11 | 1,361,000 |
| 2002/11/25 | 12 | 12 | 11 | 12 | 2,263,000 |
| 2002/11/22 | 11 | 12 | 11 | 12 | 1,000,000 |
| 2002/11/21 | 11 | 12 | 11 | 11 | 780,000 |
| 2002/11/20 | 11 | 12 | 10 | 11 | 2,103,000 |
| 2002/11/19 | 11 | 12 | 10 | 11 | 4,596,000 |
| 2002/11/18 | 12 | 12 | 11 | 11 | 1,658,000 |
| 2002/11/15 | 12 | 12 | 11 | 12 | 1,526,000 |
| 2002/11/14 | 12 | 13 | 11 | 12 | 1,613,000 |
| 2002/11/13 | 12 | 13 | 11 | 12 | 1,362,000 |
| 2002/11/12 | 12 | 13 | 11 | 12 | 3,144,000 |
| 2002/11/11 | 12 | 13 | 12 | 12 | 2,033,000 |
| 2002/11/08 | 12 | 13 | 12 | 12 | 1,156,000 |
| 2002/11/07 | 13 | 13 | 12 | 12 | 2,562,000 |
| 2002/11/06 | 13 | 13 | 12 | 12 | 5,661,000 |
| 2002/11/05 | 12 | 13 | 12 | 12 | 3,525,000 |
| 2002/11/01 | 12 | 13 | 11 | 12 | 2,655,000 |
| 2002/10/31 | 12 | 12 | 11 | 11 | 2,655,000 |
| 2002/10/30 | 12 | 12 | 11 | 11 | 1,674,000 |
| 2002/10/29 | 12 | 13 | 12 | 12 | 601,000 |
| 2002/10/28 | 12 | 13 | 12 | 12 | 1,372,000 |
| 2002/10/25 | 12 | 13 | 12 | 12 | 3,511,000 |
| 2002/10/24 | 12 | 13 | 11 | 11 | 3,514,000 |
| 2002/10/23 | 12 | 13 | 11 | 11 | 8,630,000 |
| 2002/10/22 | 13 | 14 | 12 | 12 | 6,754,000 |
| 2002/10/21 | 13 | 14 | 12 | 13 | 8,906,000 |
| 2002/10/18 | 13 | 13 | 12 | 13 | 1,987,000 |
| 2002/10/17 | 12 | 13 | 11 | 12 | 4,432,000 |
| 2002/10/16 | 12 | 13 | 11 | 11 | 7,847,000 |
| 2002/10/15 | 10 | 12 | 10 | 11 | 4,701,000 |
| 2002/10/11 | 10 | 10 | 9 | 9 | 4,653,000 |
| 2002/10/10 | 10 | 11 | 9 | 9 | 10,353,000 |
| 2002/10/09 | 11 | 11 | 10 | 10 | 2,787,000 |
| 2002/10/08 | 11 | 11 | 10 | 10 | 7,225,000 |
| 2002/10/07 | 12 | 13 | 11 | 11 | 8,091,000 |
| 2002/10/04 | 13 | 13 | 12 | 12 | 6,787,000 |
| 2002/10/03 | 13 | 13 | 12 | 12 | 4,825,000 |
| 2002/10/02 | 13 | 14 | 12 | 12 | 7,655,000 |
| 2002/10/01 | 13 | 13 | 12 | 12 | 4,220,000 |
| 2002/09/30 | 13 | 14 | 13 | 13 | 9,357,000 |
| 2002/09/27 | 13 | 13 | 12 | 12 | 1,690,000 |
| 2002/09/26 | 12 | 13 | 12 | 12 | 2,490,000 |
| 2002/09/25 | 12 | 13 | 12 | 12 | 2,827,000 |
| 2002/09/24 | 13 | 13 | 12 | 12 | 3,900,000 |
| 2002/09/20 | 13 | 13 | 12 | 12 | 3,595,000 |
| 2002/09/19 | 12 | 13 | 11 | 12 | 5,506,000 |
| 2002/09/18 | 12 | 12 | 11 | 11 | 3,854,000 |
| 2002/09/17 | 12 | 13 | 11 | 11 | 5,755,000 |
| 2002/09/13 | 12 | 13 | 11 | 11 | 10,460,000 |
| 2002/09/12 | 13 | 13 | 12 | 12 | 6,204,000 |
| 2002/09/11 | 13 | 14 | 12 | 12 | 14,758,000 |
| 2002/09/10 | 11 | 14 | 11 | 12 | 33,044,000 |
| 2002/09/09 | 10 | 11 | 10 | 11 | 2,041,000 |
| 2002/09/06 | 10 | 11 | 9 | 10 | 11,605,000 |
| 2002/09/05 | 9 | 11 | 9 | 10 | 14,526,000 |
| 2002/09/04 | 10 | 10 | 9 | 9 | 10,162,000 |
| 2002/09/03 | 8 | 11 | 8 | 9 | 41,250,000 |
| 2002/09/02 | 11 | 12 | 9 | 9 | 32,860,000 |
| 2002/08/30 | 14 | 14 | 12 | 12 | 19,477,000 |
| 2002/08/29 | 15 | 16 | 13 | 14 | 16,932,000 |
| 2002/08/28 | 16 | 16 | 15 | 15 | 831,000 |
| 2002/08/27 | 16 | 16 | 15 | 15 | 1,742,000 |
| 2002/08/26 | 16 | 16 | 15 | 16 | 1,691,000 |
| 2002/08/23 | 15 | 16 | 14 | 15 | 4,423,000 |
| 2002/08/22 | 15 | 15 | 14 | 14 | 1,639,000 |
| 2002/08/21 | 14 | 15 | 14 | 15 | 3,732,000 |
| 2002/08/20 | 15 | 15 | 14 | 14 | 3,195,000 |
| 2002/08/19 | 15 | 16 | 14 | 15 | 5,109,000 |
| 2002/08/16 | 15 | 16 | 15 | 15 | 3,968,000 |
| 2002/08/15 | 15 | 16 | 15 | 16 | 3,297,000 |
| 2002/08/14 | 17 | 17 | 15 | 16 | 7,693,000 |
| 2002/08/13 | 17 | 18 | 17 | 17 | 6,604,000 |
| 2002/08/12 | 15 | 17 | 14 | 17 | 9,390,000 |
| 2002/08/09 | 15 | 16 | 13 | 15 | 20,203,000 |
| 2002/08/08 | 17 | 17 | 15 | 16 | 6,861,000 |
| 2002/08/07 | 17 | 18 | 16 | 17 | 3,857,000 |
| 2002/08/06 | 17 | 18 | 17 | 17 | 6,171,000 |
| 2002/08/05 | 18 | 18 | 17 | 18 | 2,687,000 |
| 2002/08/02 | 18 | 19 | 17 | 18 | 3,432,000 |
| 2002/08/01 | 18 | 19 | 18 | 19 | 2,148,000 |
| 2002/07/31 | 19 | 19 | 18 | 19 | 2,882,000 |
| 2002/07/30 | 18 | 20 | 17 | 20 | 8,549,000 |
| 2002/07/29 | 18 | 19 | 17 | 17 | 5,854,000 |
| 2002/07/26 | 19 | 20 | 18 | 18 | 6,490,000 |
| 2002/07/25 | 20 | 20 | 19 | 19 | 3,617,000 |
| 2002/07/24 | 21 | 21 | 18 | 19 | 9,791,000 |
| 2002/07/23 | 21 | 22 | 21 | 21 | 2,009,000 |
| 2002/07/22 | 21 | 22 | 21 | 22 | 1,391,000 |
| 2002/07/19 | 22 | 22 | 21 | 22 | 1,624,000 |
| 2002/07/18 | 22 | 23 | 21 | 23 | 2,454,000 |
| 2002/07/17 | 22 | 23 | 21 | 23 | 3,295,000 |
| 2002/07/16 | 22 | 23 | 21 | 23 | 3,100,000 |
| 2002/07/15 | 22 | 23 | 21 | 22 | 6,510,000 |
| 2002/07/12 | 22 | 23 | 22 | 22 | 7,938,000 |
| 2002/07/11 | 23 | 23 | 22 | 23 | 5,276,000 |
| 2002/07/10 | 23 | 24 | 23 | 23 | 4,227,000 |
| 2002/07/09 | 23 | 24 | 23 | 24 | 3,731,000 |
| 2002/07/08 | 24 | 24 | 23 | 24 | 1,938,000 |
| 2002/07/05 | 24 | 24 | 23 | 23 | 2,636,000 |
| 2002/07/04 | 24 | 25 | 23 | 24 | 3,201,000 |
| 2002/07/03 | 24 | 25 | 23 | 25 | 3,008,000 |
| 2002/07/02 | 24 | 25 | 23 | 23 | 3,881,000 |
| 2002/07/01 | 24 | 26 | 23 | 25 | 10,012,000 |
| 2002/06/28 | 23 | 24 | 22 | 24 | 4,247,000 |
| 2002/06/27 | 23 | 24 | 23 | 23 | 3,508,000 |
| 2002/06/26 | 23 | 24 | 22 | 24 | 3,782,000 |
| 2002/06/25 | 23 | 24 | 23 | 23 | 3,610,000 |
| 2002/06/24 | 23 | 24 | 22 | 24 | 7,353,000 |
| 2002/06/21 | 25 | 25 | 23 | 24 | 4,159,000 |
| 2002/06/20 | 24 | 25 | 23 | 25 | 5,339,000 |
| 2002/06/19 | 24 | 25 | 24 | 24 | 5,262,000 |
| 2002/06/18 | 24 | 25 | 24 | 25 | 3,282,000 |
| 2002/06/17 | 25 | 25 | 24 | 25 | 2,166,000 |
| 2002/06/14 | 25 | 26 | 24 | 25 | 3,477,000 |
| 2002/06/13 | 25 | 26 | 25 | 26 | 4,017,000 |
| 2002/06/12 | 25 | 26 | 25 | 26 | 5,012,000 |
| 2002/06/11 | 26 | 26 | 25 | 26 | 3,308,000 |
| 2002/06/10 | 26 | 27 | 25 | 26 | 3,094,000 |
| 2002/06/07 | 26 | 27 | 25 | 27 | 4,472,000 |
| 2002/06/06 | 26 | 27 | 25 | 27 | 5,264,000 |
| 2002/06/05 | 27 | 28 | 26 | 27 | 4,403,000 |
| 2002/06/04 | 27 | 28 | 26 | 27 | 4,512,000 |
| 2002/06/03 | 27 | 28 | 27 | 28 | 5,073,000 |
| 2002/05/31 | 28 | 28 | 27 | 28 | 1,700,000 |
| 2002/05/30 | 28 | 28 | 27 | 28 | 2,072,000 |
| 2002/05/29 | 28 | 29 | 27 | 29 | 5,133,000 |
| 2002/05/28 | 29 | 29 | 27 | 29 | 6,120,000 |
| 2002/05/27 | 31 | 32 | 28 | 29 | 19,253,000 |
| 2002/05/24 | 28 | 31 | 27 | 31 | 23,300,000 |
| 2002/05/23 | 27 | 28 | 26 | 28 | 3,587,000 |
| 2002/05/22 | 27 | 28 | 26 | 27 | 3,473,000 |
| 2002/05/21 | 27 | 28 | 26 | 28 | 3,072,000 |
| 2002/05/20 | 27 | 28 | 26 | 27 | 2,908,000 |
| 2002/05/17 | 27 | 28 | 26 | 27 | 3,731,000 |
| 2002/05/16 | 27 | 28 | 26 | 28 | 3,249,000 |
| 2002/05/15 | 27 | 28 | 26 | 27 | 4,377,000 |
| 2002/05/14 | 28 | 29 | 27 | 28 | 6,326,000 |
| 2002/05/13 | 30 | 30 | 28 | 28 | 9,586,000 |
| 2002/05/10 | 26 | 30 | 26 | 30 | 17,810,000 |
| 2002/05/09 | 26 | 27 | 25 | 27 | 4,952,000 |
| 2002/05/08 | 26 | 27 | 25 | 27 | 4,840,000 |
| 2002/05/07 | 28 | 29 | 26 | 27 | 7,161,000 |
| 2002/05/02 | 25 | 28 | 24 | 28 | 10,774,000 |
| 2002/05/01 | 25 | 25 | 24 | 24 | 6,049,000 |
| 2002/04/30 | 26 | 26 | 24 | 25 | 6,959,000 |
| 2002/04/26 | 26 | 27 | 25 | 26 | 4,591,000 |
| 2002/04/25 | 27 | 28 | 26 | 27 | 3,238,000 |
| 2002/04/24 | 27 | 28 | 26 | 28 | 7,837,000 |
| 2002/04/23 | 28 | 29 | 27 | 27 | 5,535,000 |
| 2002/04/22 | 30 | 31 | 28 | 29 | 5,038,000 |
| 2002/04/19 | 30 | 31 | 29 | 30 | 3,194,000 |
| 2002/04/18 | 28 | 31 | 28 | 30 | 9,528,000 |
| 2002/04/17 | 31 | 32 | 27 | 28 | 10,331,000 |
| 2002/04/16 | 32 | 33 | 31 | 32 | 3,980,000 |
| 2002/04/15 | 34 | 35 | 32 | 33 | 3,626,000 |
| 2002/04/12 | 35 | 36 | 33 | 35 | 3,804,000 |
| 2002/04/11 | 37 | 37 | 35 | 35 | 1,759,000 |
| 2002/04/10 | 36 | 37 | 35 | 37 | 1,578,000 |
| 2002/04/09 | 36 | 37 | 35 | 37 | 1,657,000 |
| 2002/04/08 | 37 | 37 | 35 | 37 | 2,677,000 |
| 2002/04/05 | 36 | 38 | 36 | 37 | 1,923,000 |
| 2002/04/04 | 38 | 39 | 36 | 36 | 3,065,000 |
| 2002/04/03 | 34 | 38 | 34 | 38 | 5,580,000 |
| 2002/04/02 | 36 | 37 | 32 | 33 | 8,324,000 |
| 2002/04/01 | 40 | 40 | 36 | 36 | 4,435,000 |
| 2002/03/29 | 39 | 41 | 38 | 41 | 9,405,000 |
| 2002/03/28 | 40 | 42 | 39 | 41 | 6,477,000 |
| 2002/03/27 | 40 | 42 | 39 | 42 | 6,070,000 |
| 2002/03/26 | 43 | 43 | 35 | 43 | 13,652,000 |
| 2002/03/25 | 44 | 45 | 42 | 44 | 9,948,000 |
| 2002/03/22 | 41 | 44 | 40 | 42 | 23,069,000 |
| 2002/03/20 | 38 | 40 | 37 | 40 | 17,964,000 |
| 2002/03/19 | 35 | 39 | 35 | 36 | 27,425,000 |
| 2002/03/18 | 32 | 35 | 32 | 34 | 8,853,000 |
| 2002/03/15 | 31 | 33 | 31 | 31 | 5,400,000 |
| 2002/03/14 | 31 | 33 | 28 | 30 | 12,527,000 |
| 2002/03/13 | 37 | 40 | 32 | 32 | 27,215,000 |
| 2002/03/12 | 34 | 36 | 32 | 35 | 14,786,000 |
| 2002/03/11 | 30 | 32 | 30 | 31 | 11,557,000 |
| 2002/03/08 | 28 | 31 | 27 | 29 | 16,133,000 |
| 2002/03/07 | 24 | 28 | 24 | 27 | 17,904,000 |
| 2002/03/06 | 24 | 24 | 23 | 24 | 2,860,000 |
| 2002/03/05 | 23 | 24 | 22 | 23 | 4,350,000 |
| 2002/03/04 | 23 | 23 | 22 | 22 | 5,200,000 |
| 2002/03/01 | 23 | 23 | 22 | 23 | 4,185,000 |
| 2002/02/28 | 23 | 23 | 22 | 22 | 4,186,000 |
| 2002/02/27 | 23 | 23 | 22 | 22 | 3,141,000 |
| 2002/02/26 | 24 | 24 | 22 | 22 | 3,676,000 |
| 2002/02/25 | 24 | 24 | 23 | 24 | 2,089,000 |
| 2002/02/22 | 23 | 24 | 22 | 23 | 5,046,000 |
| 2002/02/21 | 23 | 23 | 22 | 22 | 2,449,000 |
| 2002/02/20 | 22 | 23 | 22 | 22 | 1,786,000 |
| 2002/02/19 | 24 | 24 | 22 | 22 | 5,410,000 |
| 2002/02/18 | 24 | 25 | 24 | 24 | 1,864,000 |
| 2002/02/15 | 24 | 25 | 24 | 24 | 1,223,000 |
| 2002/02/14 | 25 | 25 | 24 | 24 | 4,033,000 |
| 2002/02/13 | 24 | 25 | 24 | 24 | 2,363,000 |
| 2002/02/12 | 25 | 25 | 24 | 24 | 3,145,000 |
| 2002/02/08 | 25 | 26 | 24 | 24 | 2,403,000 |
| 2002/02/07 | 24 | 26 | 23 | 24 | 5,119,000 |
| 2002/02/06 | 23 | 24 | 23 | 23 | 1,706,000 |
| 2002/02/05 | 24 | 24 | 23 | 23 | 3,052,000 |
| 2002/02/04 | 28 | 28 | 24 | 24 | 9,195,000 |
| 2002/02/01 | 23 | 26 | 22 | 25 | 14,092,000 |
| 2002/01/31 | 23 | 23 | 22 | 22 | 2,964,000 |
| 2002/01/30 | 23 | 24 | 22 | 22 | 3,662,000 |
| 2002/01/29 | 23 | 24 | 23 | 23 | 2,777,000 |
| 2002/01/28 | 24 | 25 | 23 | 23 | 4,013,000 |
| 2002/01/25 | 25 | 25 | 24 | 24 | 2,116,000 |
| 2002/01/24 | 24 | 25 | 24 | 24 | 1,317,000 |
| 2002/01/23 | 25 | 26 | 24 | 24 | 2,463,000 |
| 2002/01/22 | 25 | 26 | 24 | 25 | 3,698,000 |
| 2002/01/21 | 24 | 25 | 24 | 24 | 2,349,000 |
| 2002/01/18 | 24 | 25 | 24 | 24 | 2,448,000 |
| 2002/01/17 | 25 | 26 | 24 | 24 | 2,386,000 |
| 2002/01/16 | 25 | 26 | 24 | 25 | 4,160,000 |
| 2002/01/15 | 24 | 26 | 22 | 24 | 12,572,000 |
| 2002/01/11 | 33 | 33 | 25 | 26 | 27,155,000 |
| 2002/01/10 | 32 | 34 | 31 | 32 | 6,316,000 |
| 2002/01/09 | 30 | 32 | 30 | 30 | 3,739,000 |
| 2002/01/08 | 31 | 32 | 30 | 30 | 3,176,000 |
| 2002/01/07 | 30 | 31 | 29 | 30 | 3,113,000 |
| 2002/01/04 | 32 | 33 | 29 | 29 | 3,386,000 |