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 |
|---|---|---|---|---|---|
| 2003/12/30 | 68 | 71 | 67 | 70 | 1,859,200 |
| 2003/12/29 | 60 | 65 | 60 | 65 | 1,547,500 |
| 2003/12/26 | 59 | 61 | 57 | 60 | 626,400 |
| 2003/12/25 | 55 | 63 | 53 | 57 | 1,179,900 |
| 2003/12/24 | 55 | 56 | 53 | 54 | 1,254,500 |
| 2003/12/22 | 56 | 57 | 55 | 55 | 586,800 |
| 2003/12/19 | 56 | 57 | 55 | 56 | 858,300 |
| 2003/12/18 | 59 | 59 | 57 | 58 | 661,700 |
| 2003/12/17 | 60 | 61 | 59 | 59 | 869,100 |
| 2003/12/16 | 60 | 61 | 59 | 60 | 708,000 |
| 2003/12/15 | 60 | 62 | 59 | 59 | 1,119,800 |
| 2003/12/12 | 60 | 61 | 58 | 60 | 1,164,600 |
| 2003/12/11 | 68 | 68 | 58 | 60 | 2,914,900 |
| 2003/12/10 | 57 | 66 | 55 | 65 | 2,964,600 |
| 2003/12/09 | 60 | 60 | 56 | 57 | 686,400 |
| 2003/12/08 | 60 | 62 | 60 | 61 | 845,800 |
| 2003/12/05 | 62 | 62 | 61 | 62 | 432,300 |
| 2003/12/04 | 62 | 64 | 62 | 63 | 616,400 |
| 2003/12/03 | 65 | 66 | 63 | 64 | 738,800 |
| 2003/12/02 | 66 | 68 | 66 | 66 | 486,800 |
| 2003/12/01 | 68 | 68 | 66 | 67 | 462,800 |
| 2003/11/28 | 68 | 69 | 67 | 68 | 338,100 |
| 2003/11/27 | 68 | 69 | 67 | 68 | 594,800 |
| 2003/11/26 | 70 | 71 | 68 | 68 | 623,700 |
| 2003/11/25 | 71 | 72 | 70 | 70 | 305,800 |
| 2003/11/21 | 72 | 72 | 70 | 71 | 637,400 |
| 2003/11/20 | 69 | 73 | 69 | 72 | 482,900 |
| 2003/11/19 | 71 | 73 | 70 | 71 | 518,800 |
| 2003/11/18 | 71 | 73 | 70 | 72 | 515,500 |
| 2003/11/17 | 77 | 78 | 69 | 75 | 1,169,200 |
| 2003/11/14 | 78 | 78 | 75 | 77 | 489,500 |
| 2003/11/13 | 80 | 81 | 76 | 77 | 834,300 |
| 2003/11/12 | 71 | 83 | 70 | 77 | 2,294,000 |
| 2003/11/11 | 73 | 74 | 70 | 73 | 620,200 |
| 2003/11/10 | 78 | 78 | 74 | 76 | 503,200 |
| 2003/11/07 | 78 | 80 | 75 | 78 | 610,000 |
| 2003/11/06 | 80 | 80 | 78 | 79 | 410,800 |
| 2003/11/05 | 80 | 82 | 79 | 82 | 679,300 |
| 2003/11/04 | 81 | 85 | 75 | 85 | 1,692,800 |
| 2003/10/31 | 76 | 79 | 76 | 79 | 440,700 |
| 2003/10/30 | 75 | 76 | 73 | 76 | 596,000 |
| 2003/10/29 | 77 | 77 | 74 | 76 | 739,300 |
| 2003/10/28 | 80 | 81 | 72 | 76 | 1,450,100 |
| 2003/10/27 | 84 | 85 | 82 | 82 | 472,200 |
| 2003/10/24 | 84 | 86 | 83 | 84 | 594,900 |
| 2003/10/23 | 87 | 88 | 84 | 87 | 1,131,500 |
| 2003/10/22 | 91 | 94 | 89 | 89 | 692,300 |
| 2003/10/21 | 90 | 91 | 89 | 91 | 826,700 |
| 2003/10/20 | 86 | 93 | 85 | 89 | 1,360,100 |
| 2003/10/17 | 91 | 91 | 85 | 86 | 1,323,900 |
| 2003/10/16 | 93 | 93 | 90 | 92 | 1,131,800 |
| 2003/10/15 | 97 | 99 | 91 | 95 | 1,362,900 |
| 2003/10/14 | 101 | 101 | 98 | 99 | 633,700 |
| 2003/10/10 | 100 | 102 | 100 | 101 | 865,000 |
| 2003/10/09 | 103 | 104 | 102 | 103 | 503,300 |
| 2003/10/08 | 103 | 105 | 102 | 105 | 372,600 |
| 2003/10/07 | 105 | 105 | 104 | 105 | 203,600 |
| 2003/10/06 | 105 | 106 | 104 | 106 | 437,200 |
| 2003/10/03 | 105 | 106 | 104 | 106 | 362,900 |
| 2003/10/02 | 105 | 107 | 104 | 107 | 422,400 |
| 2003/10/01 | 106 | 107 | 105 | 107 | 503,200 |
| 2003/09/30 | 105 | 110 | 105 | 110 | 1,029,200 |
| 2003/09/29 | 110 | 110 | 104 | 106 | 495,100 |
| 2003/09/26 | 103 | 105 | 102 | 105 | 237,400 |
| 2003/09/25 | 105 | 106 | 103 | 105 | 497,400 |
| 2003/09/24 | 105 | 107 | 103 | 105 | 365,200 |
| 2003/09/22 | 105 | 108 | 104 | 106 | 707,300 |
| 2003/09/19 | 109 | 110 | 107 | 108 | 315,100 |
| 2003/09/18 | 110 | 111 | 106 | 110 | 869,900 |
| 2003/09/17 | 111 | 114 | 110 | 110 | 542,700 |
| 2003/09/16 | 110 | 114 | 109 | 111 | 676,100 |
| 2003/09/12 | 114 | 115 | 109 | 111 | 603,100 |
| 2003/09/11 | 110 | 114 | 109 | 114 | 851,200 |
| 2003/09/10 | 111 | 114 | 103 | 114 | 1,749,100 |
| 2003/09/09 | 101 | 110 | 100 | 110 | 947,000 |
| 2003/09/08 | 101 | 102 | 100 | 101 | 709,600 |
| 2003/09/05 | 102 | 103 | 102 | 102 | 294,100 |
| 2003/09/04 | 107 | 108 | 102 | 103 | 659,800 |
| 2003/09/03 | 114 | 115 | 105 | 107 | 973,400 |
| 2003/09/02 | 115 | 117 | 104 | 114 | 2,703,500 |
| 2003/09/01 | 101 | 106 | 100 | 106 | 948,000 |
| 2003/08/29 | 102 | 103 | 100 | 101 | 614,500 |
| 2003/08/28 | 101 | 102 | 100 | 100 | 511,900 |
| 2003/08/27 | 100 | 101 | 100 | 101 | 517,100 |
| 2003/08/26 | 100 | 102 | 99 | 100 | 611,200 |
| 2003/08/25 | 100 | 101 | 99 | 100 | 307,700 |
| 2003/08/22 | 102 | 102 | 100 | 100 | 483,200 |
| 2003/08/21 | 104 | 104 | 100 | 102 | 715,100 |
| 2003/08/20 | 99 | 107 | 99 | 103 | 1,052,500 |
| 2003/08/19 | 101 | 101 | 99 | 99 | 679,000 |
| 2003/08/18 | 102 | 102 | 99 | 99 | 616,100 |
| 2003/08/15 | 103 | 103 | 100 | 103 | 340,600 |
| 2003/08/14 | 101 | 103 | 99 | 103 | 520,100 |
| 2003/08/13 | 97 | 103 | 97 | 101 | 554,900 |
| 2003/08/12 | 97 | 99 | 97 | 97 | 275,300 |
| 2003/08/11 | 96 | 100 | 95 | 97 | 690,800 |
| 2003/08/08 | 100 | 100 | 97 | 98 | 456,200 |
| 2003/08/07 | 102 | 103 | 98 | 98 | 407,500 |
| 2003/08/06 | 98 | 104 | 95 | 102 | 1,717,300 |
| 2003/08/05 | 110 | 113 | 102 | 103 | 898,600 |
| 2003/08/04 | 124 | 125 | 100 | 107 | 4,123,100 |
| 2003/08/01 | 100 | 134 | 92 | 125 | 5,297,700 |
| 2003/08/01 | 1 -> 0.10 分割 | ||||
| 2003/07/25 | 10 | 12 | 10 | 11 | 22,323,000 |
| 2003/07/24 | 9 | 10 | 8 | 10 | 7,382,000 |
| 2003/07/23 | 9 | 9 | 8 | 9 | 3,740,000 |
| 2003/07/22 | 9 | 10 | 8 | 9 | 6,408,000 |
| 2003/07/18 | 9 | 10 | 8 | 9 | 14,299,000 |
| 2003/07/17 | 10 | 10 | 9 | 9 | 14,978,000 |
| 2003/07/16 | 11 | 11 | 10 | 10 | 8,401,000 |
| 2003/07/15 | 11 | 12 | 10 | 10 | 4,021,000 |
| 2003/07/14 | 11 | 12 | 10 | 12 | 5,082,000 |
| 2003/07/11 | 12 | 12 | 10 | 10 | 5,623,000 |
| 2003/07/10 | 11 | 12 | 11 | 12 | 4,633,000 |
| 2003/07/09 | 10 | 11 | 10 | 10 | 10,036,000 |
| 2003/07/08 | 12 | 13 | 10 | 10 | 16,102,000 |
| 2003/07/07 | 13 | 13 | 12 | 13 | 17,521,000 |
| 2003/07/04 | 13 | 14 | 13 | 13 | 3,867,000 |
| 2003/07/03 | 14 | 15 | 13 | 14 | 5,542,000 |
| 2003/07/02 | 14 | 15 | 13 | 15 | 10,887,000 |
| 2003/07/01 | 14 | 15 | 13 | 14 | 8,396,000 |
| 2003/06/30 | 14 | 15 | 13 | 14 | 6,909,000 |
| 2003/06/27 | 14 | 15 | 13 | 15 | 16,302,000 |
| 2003/06/26 | 13 | 14 | 12 | 13 | 12,105,000 |
| 2003/06/25 | 14 | 15 | 13 | 13 | 11,216,000 |
| 2003/06/24 | 15 | 16 | 14 | 15 | 7,810,000 |
| 2003/06/23 | 15 | 16 | 14 | 15 | 18,733,000 |
| 2003/06/20 | 13 | 15 | 13 | 15 | 20,944,000 |
| 2003/06/19 | 18 | 18 | 13 | 13 | 53,938,000 |
| 2003/06/18 | 13 | 18 | 13 | 16 | 81,207,000 |
| 2003/06/17 | 10 | 12 | 9 | 12 | 50,834,000 |
| 2003/06/16 | 9 | 9 | 8 | 9 | 5,693,000 |
| 2003/06/13 | 9 | 10 | 8 | 8 | 11,711,000 |
| 2003/06/12 | 8 | 10 | 8 | 8 | 58,483,000 |
| 2003/06/11 | 7 | 8 | 7 | 8 | 3,221,000 |
| 2003/06/10 | 7 | 8 | 6 | 7 | 2,704,000 |
| 2003/06/09 | 7 | 8 | 6 | 7 | 5,837,000 |
| 2003/06/06 | 7 | 7 | 6 | 7 | 1,704,000 |
| 2003/06/05 | 7 | 7 | 6 | 6 | 1,669,000 |
| 2003/06/04 | 6 | 7 | 6 | 6 | 1,934,000 |
| 2003/06/03 | 7 | 7 | 6 | 7 | 1,051,000 |
| 2003/06/02 | 7 | 7 | 6 | 6 | 1,868,000 |
| 2003/05/30 | 7 | 7 | 6 | 7 | 1,259,000 |
| 2003/05/29 | 7 | 8 | 6 | 7 | 2,711,000 |
| 2003/05/28 | 7 | 8 | 6 | 7 | 4,113,000 |
| 2003/05/27 | 7 | 8 | 7 | 7 | 2,317,000 |
| 2003/05/26 | 7 | 8 | 7 | 7 | 3,133,000 |
| 2003/05/23 | 7 | 8 | 6 | 7 | 5,485,000 |
| 2003/05/22 | 7 | 7 | 6 | 6 | 2,499,000 |
| 2003/05/21 | 7 | 7 | 6 | 7 | 1,110,000 |
| 2003/05/20 | 7 | 7 | 6 | 6 | 2,352,000 |
| 2003/05/19 | 7 | 7 | 6 | 7 | 1,955,000 |
| 2003/05/16 | 7 | 8 | 6 | 7 | 2,254,000 |
| 2003/05/15 | 7 | 8 | 7 | 7 | 1,967,000 |
| 2003/05/14 | 7 | 8 | 6 | 7 | 4,652,000 |
| 2003/05/13 | 6 | 7 | 6 | 7 | 4,883,000 |
| 2003/05/12 | 6 | 7 | 6 | 6 | 970,000 |
| 2003/05/09 | 6 | 7 | 6 | 6 | 1,732,000 |
| 2003/05/08 | 7 | 7 | 6 | 6 | 1,424,000 |
| 2003/05/07 | 7 | 7 | 6 | 6 | 3,669,000 |
| 2003/05/06 | 7 | 8 | 7 | 8 | 3,121,000 |
| 2003/05/02 | 7 | 8 | 6 | 7 | 3,664,000 |
| 2003/05/01 | 7 | 8 | 7 | 7 | 1,289,000 |
| 2003/04/30 | 7 | 8 | 7 | 7 | 1,742,000 |
| 2003/04/28 | 7 | 8 | 7 | 7 | 1,417,000 |
| 2003/04/25 | 8 | 8 | 7 | 7 | 4,721,000 |
| 2003/04/24 | 8 | 8 | 7 | 8 | 1,842,000 |
| 2003/04/23 | 7 | 8 | 7 | 8 | 1,956,000 |
| 2003/04/22 | 7 | 8 | 7 | 7 | 1,183,000 |
| 2003/04/21 | 7 | 8 | 7 | 8 | 2,290,000 |
| 2003/04/18 | 7 | 8 | 7 | 7 | 4,360,000 |
| 2003/04/17 | 7 | 8 | 7 | 7 | 1,438,000 |
| 2003/04/16 | 7 | 8 | 7 | 7 | 924,000 |
| 2003/04/15 | 7 | 8 | 7 | 7 | 805,000 |
| 2003/04/14 | 7 | 8 | 7 | 7 | 1,706,000 |
| 2003/04/11 | 7 | 8 | 7 | 7 | 1,130,000 |
| 2003/04/10 | 8 | 8 | 7 | 7 | 1,326,000 |
| 2003/04/09 | 7 | 8 | 7 | 7 | 2,038,000 |
| 2003/04/08 | 7 | 8 | 7 | 7 | 1,558,000 |
| 2003/04/07 | 7 | 8 | 7 | 7 | 2,526,000 |
| 2003/04/04 | 7 | 8 | 6 | 7 | 4,282,000 |
| 2003/04/03 | 7 | 8 | 7 | 7 | 5,416,000 |
| 2003/04/02 | 7 | 8 | 7 | 7 | 2,019,000 |
| 2003/04/01 | 7 | 8 | 7 | 7 | 2,137,000 |
| 2003/03/31 | 7 | 8 | 7 | 8 | 1,380,000 |
| 2003/03/28 | 8 | 8 | 7 | 7 | 925,000 |
| 2003/03/27 | 7 | 8 | 7 | 7 | 972,000 |
| 2003/03/26 | 7 | 8 | 7 | 7 | 1,546,000 |
| 2003/03/25 | 7 | 8 | 7 | 7 | 1,377,000 |
| 2003/03/24 | 7 | 8 | 7 | 8 | 1,035,000 |
| 2003/03/20 | 7 | 8 | 7 | 7 | 1,926,000 |
| 2003/03/19 | 7 | 8 | 6 | 6 | 5,588,000 |
| 2003/03/18 | 7 | 8 | 7 | 7 | 1,660,000 |
| 2003/03/17 | 7 | 8 | 7 | 7 | 2,554,000 |
| 2003/03/14 | 7 | 8 | 7 | 7 | 1,659,000 |
| 2003/03/13 | 7 | 8 | 7 | 7 | 1,312,000 |
| 2003/03/12 | 7 | 8 | 7 | 7 | 3,608,000 |
| 2003/03/11 | 7 | 7 | 6 | 7 | 1,519,000 |
| 2003/03/10 | 7 | 7 | 6 | 7 | 11,390,000 |
| 2003/03/07 | 7 | 8 | 7 | 7 | 3,759,000 |
| 2003/03/06 | 7 | 8 | 7 | 7 | 1,750,000 |
| 2003/03/05 | 8 | 8 | 7 | 8 | 2,677,000 |
| 2003/03/04 | 7 | 8 | 7 | 7 | 2,065,000 |
| 2003/03/03 | 7 | 8 | 7 | 7 | 2,932,000 |
| 2003/02/28 | 8 | 8 | 7 | 8 | 4,971,000 |
| 2003/02/27 | 7 | 8 | 7 | 7 | 3,491,000 |
| 2003/02/26 | 8 | 8 | 7 | 7 | 2,812,000 |
| 2003/02/25 | 7 | 8 | 7 | 7 | 3,403,000 |
| 2003/02/24 | 8 | 8 | 7 | 8 | 2,996,000 |
| 2003/02/21 | 7 | 8 | 7 | 8 | 3,393,000 |
| 2003/02/20 | 8 | 8 | 7 | 7 | 3,089,000 |
| 2003/02/19 | 8 | 9 | 7 | 8 | 11,690,000 |
| 2003/02/18 | 8 | 9 | 7 | 8 | 17,998,000 |
| 2003/02/17 | 8 | 8 | 7 | 8 | 5,485,000 |
| 2003/02/14 | 8 | 8 | 7 | 7 | 3,653,000 |
| 2003/02/13 | 7 | 8 | 7 | 8 | 7,861,000 |
| 2003/02/12 | 7 | 8 | 6 | 6 | 30,336,000 |
| 2003/02/10 | 8 | 9 | 7 | 7 | 19,784,000 |
| 2003/02/07 | 8 | 9 | 7 | 9 | 14,944,000 |
| 2003/02/06 | 7 | 8 | 6 | 7 | 6,177,000 |
| 2003/02/05 | 7 | 7 | 6 | 7 | 2,598,000 |
| 2003/02/04 | 7 | 7 | 6 | 6 | 2,639,000 |
| 2003/02/03 | 7 | 7 | 6 | 7 | 2,734,000 |
| 2003/01/31 | 7 | 7 | 6 | 6 | 2,472,000 |
| 2003/01/30 | 7 | 7 | 6 | 6 | 2,466,000 |
| 2003/01/29 | 7 | 8 | 6 | 6 | 4,176,000 |
| 2003/01/28 | 7 | 8 | 6 | 7 | 5,897,000 |
| 2003/01/27 | 7 | 8 | 6 | 7 | 7,321,000 |
| 2003/01/24 | 7 | 8 | 6 | 7 | 19,801,000 |
| 2003/01/23 | 9 | 9 | 7 | 7 | 20,463,000 |
| 2003/01/22 | 6 | 10 | 6 | 10 | 49,593,000 |
| 2003/01/21 | 6 | 7 | 5 | 6 | 7,742,000 |
| 2003/01/20 | 6 | 7 | 5 | 5 | 8,720,000 |
| 2003/01/17 | 6 | 7 | 5 | 5 | 12,052,000 |
| 2003/01/16 | 6 | 7 | 5 | 5 | 11,024,000 |
| 2003/01/15 | 6 | 7 | 6 | 6 | 8,480,000 |
| 2003/01/14 | 6 | 7 | 5 | 6 | 14,667,000 |
| 2003/01/10 | 7 | 7 | 6 | 6 | 12,072,000 |
| 2003/01/09 | 7 | 8 | 6 | 7 | 9,651,000 |
| 2003/01/08 | 8 | 8 | 7 | 8 | 8,398,000 |
| 2003/01/07 | 8 | 9 | 7 | 8 | 5,045,000 |
| 2003/01/06 | 8 | 9 | 7 | 8 | 4,396,000 |