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 |
|---|---|---|---|---|---|
| 2015/12/30 | 24 | 24 | 23 | 23 | 121,300 |
| 2015/12/29 | 24 | 24 | 23 | 24 | 227,700 |
| 2015/12/28 | 22 | 24 | 21 | 23 | 769,600 |
| 2015/12/25 | 22 | 23 | 21 | 21 | 1,127,500 |
| 2015/12/24 | 23 | 24 | 22 | 23 | 896,400 |
| 2015/12/22 | 23 | 24 | 23 | 23 | 765,300 |
| 2015/12/21 | 24 | 25 | 23 | 23 | 633,100 |
| 2015/12/18 | 25 | 25 | 24 | 24 | 288,100 |
| 2015/12/17 | 25 | 25 | 24 | 24 | 104,800 |
| 2015/12/16 | 25 | 25 | 24 | 24 | 209,900 |
| 2015/12/15 | 25 | 25 | 24 | 25 | 109,300 |
| 2015/12/14 | 24 | 25 | 24 | 25 | 118,600 |
| 2015/12/11 | 25 | 26 | 24 | 25 | 222,700 |
| 2015/12/10 | 25 | 26 | 25 | 25 | 310,400 |
| 2015/12/09 | 25 | 26 | 24 | 25 | 294,500 |
| 2015/12/08 | 25 | 26 | 25 | 25 | 130,600 |
| 2015/12/07 | 25 | 26 | 24 | 25 | 375,500 |
| 2015/12/04 | 25 | 26 | 24 | 25 | 308,500 |
| 2015/12/03 | 25 | 26 | 25 | 25 | 257,100 |
| 2015/12/02 | 25 | 26 | 25 | 25 | 136,400 |
| 2015/12/01 | 25 | 26 | 24 | 25 | 181,200 |
| 2015/11/30 | 25 | 26 | 24 | 25 | 275,400 |
| 2015/11/27 | 25 | 25 | 24 | 25 | 357,900 |
| 2015/11/26 | 25 | 25 | 24 | 25 | 393,400 |
| 2015/11/25 | 24 | 25 | 24 | 25 | 206,200 |
| 2015/11/24 | 25 | 25 | 24 | 24 | 80,800 |
| 2015/11/20 | 25 | 25 | 24 | 24 | 145,100 |
| 2015/11/19 | 24 | 25 | 24 | 25 | 96,300 |
| 2015/11/18 | 24 | 25 | 24 | 24 | 143,700 |
| 2015/11/17 | 25 | 25 | 24 | 24 | 297,800 |
| 2015/11/16 | 24 | 25 | 23 | 24 | 1,320,300 |
| 2015/11/13 | 25 | 25 | 24 | 25 | 297,000 |
| 2015/11/12 | 25 | 26 | 24 | 24 | 334,000 |
| 2015/11/11 | 25 | 26 | 24 | 25 | 272,200 |
| 2015/11/10 | 25 | 26 | 24 | 25 | 169,800 |
| 2015/11/09 | 25 | 26 | 24 | 25 | 423,700 |
| 2015/11/06 | 26 | 26 | 24 | 24 | 1,101,400 |
| 2015/11/05 | 25 | 26 | 25 | 25 | 199,300 |
| 2015/11/04 | 26 | 27 | 24 | 25 | 1,414,400 |
| 2015/11/02 | 26 | 27 | 25 | 26 | 347,900 |
| 2015/10/30 | 26 | 27 | 25 | 26 | 125,100 |
| 2015/10/29 | 26 | 27 | 25 | 26 | 196,800 |
| 2015/10/28 | 26 | 27 | 26 | 26 | 103,900 |
| 2015/10/27 | 26 | 27 | 26 | 26 | 141,600 |
| 2015/10/26 | 26 | 27 | 26 | 26 | 212,500 |
| 2015/10/23 | 26 | 27 | 26 | 26 | 207,800 |
| 2015/10/22 | 26 | 27 | 26 | 26 | 358,500 |
| 2015/10/21 | 26 | 27 | 26 | 26 | 117,600 |
| 2015/10/20 | 27 | 27 | 26 | 26 | 91,000 |
| 2015/10/19 | 27 | 27 | 26 | 27 | 83,800 |
| 2015/10/16 | 26 | 27 | 26 | 26 | 168,000 |
| 2015/10/15 | 26 | 27 | 26 | 26 | 136,000 |
| 2015/10/14 | 26 | 27 | 25 | 26 | 440,500 |
| 2015/10/13 | 27 | 27 | 26 | 26 | 124,500 |
| 2015/10/09 | 25 | 27 | 25 | 27 | 324,700 |
| 2015/10/08 | 25 | 26 | 25 | 25 | 131,400 |
| 2015/10/07 | 25 | 26 | 25 | 25 | 93,900 |
| 2015/10/06 | 25 | 26 | 25 | 25 | 73,200 |
| 2015/10/05 | 25 | 26 | 25 | 25 | 369,800 |
| 2015/10/02 | 26 | 26 | 25 | 26 | 71,400 |
| 2015/10/01 | 24 | 26 | 24 | 26 | 322,800 |
| 2015/09/30 | 25 | 25 | 24 | 24 | 199,300 |
| 2015/09/29 | 25 | 25 | 24 | 24 | 496,500 |
| 2015/09/28 | 26 | 26 | 25 | 25 | 411,600 |
| 2015/09/25 | 26 | 26 | 25 | 26 | 280,300 |
| 2015/09/24 | 26 | 26 | 25 | 25 | 461,500 |
| 2015/09/18 | 26 | 27 | 26 | 26 | 154,500 |
| 2015/09/17 | 27 | 28 | 25 | 26 | 760,000 |
| 2015/09/16 | 27 | 28 | 27 | 27 | 77,700 |
| 2015/09/15 | 27 | 28 | 27 | 27 | 133,100 |
| 2015/09/14 | 28 | 28 | 27 | 27 | 166,900 |
| 2015/09/11 | 28 | 28 | 27 | 27 | 238,400 |
| 2015/09/10 | 27 | 28 | 27 | 27 | 129,600 |
| 2015/09/09 | 27 | 28 | 27 | 27 | 257,900 |
| 2015/09/08 | 26 | 27 | 26 | 26 | 188,100 |
| 2015/09/07 | 27 | 27 | 25 | 26 | 853,200 |
| 2015/09/04 | 28 | 28 | 26 | 27 | 866,800 |
| 2015/09/03 | 28 | 28 | 27 | 28 | 164,000 |
| 2015/09/02 | 27 | 28 | 27 | 27 | 205,600 |
| 2015/09/01 | 29 | 29 | 27 | 28 | 367,300 |
| 2015/08/31 | 28 | 29 | 28 | 28 | 38,000 |
| 2015/08/28 | 28 | 29 | 28 | 29 | 152,000 |
| 2015/08/27 | 29 | 29 | 27 | 28 | 393,900 |
| 2015/08/26 | 28 | 29 | 27 | 28 | 267,000 |
| 2015/08/25 | 27 | 28 | 27 | 28 | 928,400 |
| 2015/08/24 | 28 | 29 | 27 | 28 | 974,500 |
| 2015/08/21 | 29 | 29 | 28 | 28 | 1,051,200 |
| 2015/08/20 | 30 | 30 | 29 | 29 | 355,300 |
| 2015/08/19 | 30 | 31 | 29 | 30 | 343,800 |
| 2015/08/18 | 31 | 31 | 30 | 30 | 179,000 |
| 2015/08/17 | 30 | 31 | 30 | 30 | 249,700 |
| 2015/08/14 | 30 | 31 | 30 | 30 | 206,800 |
| 2015/08/13 | 30 | 31 | 29 | 30 | 369,200 |
| 2015/08/12 | 30 | 31 | 30 | 30 | 267,600 |
| 2015/08/11 | 29 | 32 | 29 | 30 | 969,500 |
| 2015/08/10 | 30 | 30 | 29 | 29 | 437,000 |
| 2015/08/07 | 31 | 31 | 30 | 30 | 354,800 |
| 2015/08/06 | 30 | 31 | 30 | 30 | 271,300 |
| 2015/08/05 | 30 | 31 | 30 | 31 | 450,300 |
| 2015/08/04 | 30 | 31 | 30 | 30 | 355,900 |
| 2015/08/03 | 31 | 31 | 30 | 30 | 138,400 |
| 2015/07/31 | 31 | 32 | 30 | 30 | 414,400 |
| 2015/07/30 | 31 | 32 | 31 | 31 | 173,300 |
| 2015/07/29 | 32 | 32 | 31 | 32 | 312,400 |
| 2015/07/28 | 32 | 32 | 30 | 31 | 660,700 |
| 2015/07/27 | 31 | 32 | 31 | 31 | 245,000 |
| 2015/07/24 | 31 | 32 | 31 | 31 | 371,400 |
| 2015/07/23 | 31 | 32 | 31 | 31 | 616,100 |
| 2015/07/22 | 31 | 32 | 31 | 31 | 421,900 |
| 2015/07/21 | 31 | 32 | 31 | 31 | 688,200 |
| 2015/07/17 | 32 | 33 | 31 | 32 | 735,700 |
| 2015/07/16 | 33 | 33 | 31 | 33 | 1,279,100 |
| 2015/07/15 | 31 | 33 | 30 | 32 | 1,552,400 |
| 2015/07/14 | 30 | 31 | 30 | 30 | 240,800 |
| 2015/07/13 | 30 | 31 | 29 | 30 | 521,300 |
| 2015/07/10 | 31 | 31 | 30 | 30 | 419,700 |
| 2015/07/09 | 29 | 31 | 28 | 31 | 2,366,000 |
| 2015/07/08 | 31 | 32 | 29 | 30 | 1,447,700 |
| 2015/07/07 | 31 | 34 | 30 | 32 | 3,285,700 |
| 2015/07/06 | 30 | 32 | 29 | 30 | 2,943,000 |
| 2015/07/03 | 30 | 30 | 29 | 29 | 492,100 |
| 2015/07/02 | 29 | 30 | 29 | 30 | 617,800 |
| 2015/07/01 | 29 | 30 | 29 | 30 | 270,300 |
| 2015/06/30 | 29 | 30 | 28 | 29 | 831,200 |
| 2015/06/29 | 30 | 30 | 29 | 29 | 358,600 |
| 2015/06/26 | 30 | 31 | 30 | 30 | 204,000 |
| 2015/06/25 | 30 | 31 | 29 | 30 | 661,600 |
| 2015/06/24 | 30 | 31 | 29 | 30 | 1,183,000 |
| 2015/06/23 | 29 | 30 | 29 | 29 | 348,100 |
| 2015/06/22 | 30 | 30 | 29 | 29 | 966,300 |
| 2015/06/19 | 30 | 30 | 29 | 30 | 454,000 |
| 2015/06/18 | 31 | 31 | 29 | 30 | 839,800 |
| 2015/06/17 | 31 | 31 | 29 | 30 | 1,355,800 |
| 2015/06/16 | 32 | 32 | 28 | 31 | 3,905,200 |
| 2015/06/15 | 29 | 34 | 28 | 32 | 6,265,900 |
| 2015/06/12 | 28 | 29 | 28 | 29 | 1,094,600 |
| 2015/06/11 | 28 | 28 | 27 | 28 | 304,800 |
| 2015/06/10 | 28 | 28 | 27 | 28 | 345,900 |
| 2015/06/09 | 28 | 29 | 27 | 28 | 622,800 |
| 2015/06/08 | 28 | 29 | 28 | 28 | 322,000 |
| 2015/06/05 | 28 | 29 | 27 | 28 | 339,100 |
| 2015/06/04 | 28 | 29 | 28 | 28 | 283,300 |
| 2015/06/03 | 28 | 29 | 27 | 28 | 481,200 |
| 2015/06/02 | 28 | 29 | 28 | 28 | 444,900 |
| 2015/06/01 | 28 | 29 | 28 | 28 | 415,700 |
| 2015/05/29 | 28 | 29 | 28 | 28 | 323,100 |
| 2015/05/28 | 29 | 29 | 28 | 29 | 596,100 |
| 2015/05/27 | 28 | 29 | 28 | 28 | 235,700 |
| 2015/05/26 | 28 | 29 | 28 | 28 | 203,600 |
| 2015/05/25 | 28 | 29 | 28 | 28 | 143,400 |
| 2015/05/22 | 28 | 29 | 27 | 28 | 371,500 |
| 2015/05/21 | 29 | 29 | 28 | 28 | 95,800 |
| 2015/05/20 | 28 | 29 | 28 | 28 | 309,900 |
| 2015/05/19 | 28 | 29 | 27 | 28 | 479,800 |
| 2015/05/18 | 28 | 29 | 27 | 27 | 1,735,900 |
| 2015/05/15 | 27 | 29 | 27 | 28 | 827,500 |
| 2015/05/14 | 27 | 28 | 27 | 27 | 175,600 |
| 2015/05/13 | 27 | 28 | 27 | 27 | 46,600 |
| 2015/05/12 | 28 | 28 | 27 | 28 | 102,100 |
| 2015/05/11 | 28 | 28 | 27 | 28 | 131,600 |
| 2015/05/08 | 27 | 28 | 27 | 27 | 237,000 |
| 2015/05/07 | 27 | 28 | 27 | 27 | 176,600 |
| 2015/05/01 | 27 | 28 | 27 | 27 | 422,900 |
| 2015/04/30 | 28 | 28 | 27 | 28 | 149,000 |
| 2015/04/28 | 28 | 28 | 27 | 28 | 362,600 |
| 2015/04/27 | 28 | 29 | 28 | 28 | 119,500 |
| 2015/04/24 | 28 | 29 | 28 | 28 | 284,800 |
| 2015/04/23 | 28 | 29 | 28 | 28 | 182,200 |
| 2015/04/22 | 28 | 29 | 27 | 28 | 287,700 |
| 2015/04/21 | 28 | 29 | 28 | 28 | 256,000 |
| 2015/04/20 | 28 | 29 | 28 | 28 | 207,200 |
| 2015/04/17 | 29 | 29 | 28 | 28 | 166,700 |
| 2015/04/16 | 29 | 29 | 28 | 28 | 276,400 |
| 2015/04/15 | 28 | 29 | 28 | 28 | 198,700 |
| 2015/04/14 | 28 | 29 | 27 | 28 | 674,200 |
| 2015/04/13 | 28 | 29 | 28 | 28 | 193,000 |
| 2015/04/10 | 28 | 29 | 28 | 28 | 270,200 |
| 2015/04/09 | 28 | 29 | 28 | 28 | 228,400 |
| 2015/04/08 | 28 | 29 | 28 | 28 | 132,700 |
| 2015/04/07 | 28 | 29 | 28 | 28 | 159,400 |
| 2015/04/06 | 28 | 29 | 28 | 28 | 110,000 |
| 2015/04/03 | 28 | 29 | 28 | 28 | 248,600 |
| 2015/04/02 | 28 | 29 | 28 | 28 | 438,000 |
| 2015/04/01 | 28 | 29 | 28 | 28 | 210,900 |
| 2015/03/31 | 28 | 29 | 28 | 28 | 328,100 |
| 2015/03/30 | 28 | 29 | 28 | 28 | 694,100 |
| 2015/03/27 | 28 | 29 | 28 | 28 | 433,000 |
| 2015/03/26 | 28 | 29 | 28 | 28 | 245,300 |
| 2015/03/25 | 29 | 29 | 28 | 28 | 86,500 |
| 2015/03/24 | 29 | 29 | 28 | 29 | 282,100 |
| 2015/03/23 | 28 | 29 | 28 | 28 | 268,600 |
| 2015/03/20 | 29 | 29 | 28 | 29 | 171,500 |
| 2015/03/19 | 28 | 29 | 28 | 29 | 247,600 |
| 2015/03/18 | 29 | 29 | 28 | 29 | 352,600 |
| 2015/03/17 | 29 | 29 | 28 | 29 | 175,300 |
| 2015/03/16 | 29 | 29 | 28 | 29 | 343,500 |
| 2015/03/13 | 29 | 29 | 28 | 29 | 327,300 |
| 2015/03/12 | 29 | 30 | 28 | 29 | 724,200 |
| 2015/03/11 | 28 | 29 | 28 | 29 | 119,700 |
| 2015/03/10 | 29 | 29 | 28 | 28 | 194,200 |
| 2015/03/09 | 29 | 30 | 28 | 29 | 553,600 |
| 2015/03/06 | 30 | 30 | 29 | 29 | 256,100 |
| 2015/03/05 | 29 | 30 | 29 | 29 | 169,600 |
| 2015/03/04 | 30 | 30 | 28 | 29 | 704,600 |
| 2015/03/03 | 29 | 30 | 28 | 29 | 1,139,300 |
| 2015/03/02 | 28 | 29 | 28 | 28 | 180,400 |
| 2015/02/27 | 29 | 29 | 28 | 28 | 349,900 |
| 2015/02/26 | 29 | 29 | 28 | 28 | 179,100 |
| 2015/02/25 | 29 | 29 | 28 | 28 | 394,900 |
| 2015/02/24 | 29 | 30 | 28 | 29 | 1,021,200 |
| 2015/02/23 | 30 | 30 | 29 | 29 | 513,100 |
| 2015/02/20 | 29 | 31 | 28 | 31 | 2,558,200 |
| 2015/02/19 | 28 | 29 | 28 | 28 | 299,800 |
| 2015/02/18 | 28 | 29 | 28 | 28 | 234,300 |
| 2015/02/17 | 29 | 29 | 28 | 28 | 165,500 |
| 2015/02/16 | 28 | 29 | 28 | 28 | 186,900 |
| 2015/02/13 | 28 | 29 | 27 | 28 | 388,000 |
| 2015/02/12 | 27 | 29 | 27 | 28 | 679,300 |
| 2015/02/10 | 27 | 28 | 27 | 27 | 169,300 |
| 2015/02/09 | 28 | 28 | 27 | 27 | 224,600 |
| 2015/02/06 | 28 | 28 | 27 | 28 | 267,700 |
| 2015/02/05 | 28 | 28 | 27 | 27 | 175,000 |
| 2015/02/04 | 28 | 29 | 27 | 28 | 831,300 |
| 2015/02/03 | 28 | 29 | 28 | 28 | 191,300 |
| 2015/02/02 | 28 | 29 | 28 | 28 | 201,000 |
| 2015/01/30 | 28 | 29 | 28 | 28 | 335,000 |
| 2015/01/29 | 28 | 29 | 28 | 28 | 302,800 |
| 2015/01/28 | 28 | 29 | 28 | 29 | 139,600 |
| 2015/01/27 | 29 | 29 | 28 | 29 | 267,900 |
| 2015/01/26 | 29 | 29 | 28 | 28 | 195,000 |
| 2015/01/23 | 29 | 29 | 28 | 29 | 337,000 |
| 2015/01/22 | 29 | 29 | 28 | 29 | 129,900 |
| 2015/01/21 | 29 | 29 | 28 | 28 | 243,000 |
| 2015/01/20 | 28 | 29 | 28 | 29 | 170,700 |
| 2015/01/19 | 29 | 29 | 28 | 28 | 440,200 |
| 2015/01/16 | 29 | 30 | 28 | 28 | 1,026,400 |
| 2015/01/15 | 30 | 30 | 29 | 29 | 183,000 |
| 2015/01/14 | 30 | 30 | 29 | 29 | 185,900 |
| 2015/01/13 | 29 | 30 | 29 | 29 | 113,300 |
| 2015/01/09 | 30 | 30 | 29 | 30 | 780,000 |
| 2015/01/08 | 30 | 30 | 29 | 30 | 365,700 |
| 2015/01/07 | 29 | 30 | 29 | 30 | 544,200 |
| 2015/01/06 | 30 | 30 | 29 | 30 | 221,500 |
| 2015/01/05 | 30 | 30 | 29 | 30 | 189,600 |