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 |
|---|---|---|---|---|---|
| 2022/12/30 | 29 | 29 | 28 | 28 | 175,700 |
| 2022/12/29 | 28 | 29 | 28 | 29 | 264,800 |
| 2022/12/28 | 29 | 29 | 28 | 28 | 723,700 |
| 2022/12/27 | 28 | 29 | 28 | 29 | 660,200 |
| 2022/12/26 | 28 | 29 | 28 | 28 | 627,500 |
| 2022/12/23 | 29 | 29 | 28 | 28 | 370,700 |
| 2022/12/22 | 29 | 30 | 28 | 29 | 1,001,900 |
| 2022/12/21 | 29 | 30 | 29 | 29 | 355,500 |
| 2022/12/20 | 30 | 30 | 29 | 29 | 759,100 |
| 2022/12/19 | 29 | 30 | 29 | 29 | 641,100 |
| 2022/12/16 | 30 | 30 | 29 | 30 | 292,900 |
| 2022/12/15 | 30 | 31 | 29 | 30 | 534,700 |
| 2022/12/14 | 30 | 31 | 29 | 30 | 492,500 |
| 2022/12/13 | 30 | 31 | 29 | 30 | 588,500 |
| 2022/12/12 | 30 | 31 | 29 | 30 | 1,297,200 |
| 2022/12/09 | 29 | 30 | 28 | 30 | 770,300 |
| 2022/12/08 | 29 | 29 | 28 | 28 | 236,400 |
| 2022/12/07 | 29 | 29 | 28 | 29 | 277,900 |
| 2022/12/06 | 28 | 29 | 28 | 29 | 181,800 |
| 2022/12/05 | 29 | 29 | 28 | 29 | 131,600 |
| 2022/12/02 | 29 | 29 | 28 | 28 | 173,800 |
| 2022/12/01 | 29 | 29 | 28 | 29 | 153,100 |
| 2022/11/30 | 28 | 29 | 28 | 28 | 386,400 |
| 2022/11/29 | 29 | 29 | 28 | 28 | 245,700 |
| 2022/11/28 | 29 | 29 | 28 | 29 | 188,000 |
| 2022/11/25 | 28 | 29 | 28 | 29 | 581,100 |
| 2022/11/24 | 29 | 30 | 28 | 29 | 808,600 |
| 2022/11/22 | 30 | 30 | 29 | 29 | 142,200 |
| 2022/11/21 | 29 | 30 | 29 | 29 | 134,300 |
| 2022/11/18 | 29 | 30 | 29 | 29 | 152,300 |
| 2022/11/17 | 29 | 30 | 29 | 29 | 181,700 |
| 2022/11/16 | 29 | 30 | 29 | 29 | 244,400 |
| 2022/11/15 | 29 | 30 | 29 | 29 | 208,200 |
| 2022/11/14 | 29 | 30 | 28 | 29 | 1,172,500 |
| 2022/11/11 | 29 | 30 | 29 | 30 | 356,000 |
| 2022/11/10 | 29 | 30 | 29 | 29 | 529,800 |
| 2022/11/09 | 30 | 30 | 29 | 29 | 82,200 |
| 2022/11/08 | 29 | 30 | 29 | 30 | 81,400 |
| 2022/11/07 | 29 | 30 | 28 | 29 | 915,900 |
| 2022/11/04 | 29 | 29 | 28 | 29 | 135,400 |
| 2022/11/02 | 29 | 29 | 28 | 29 | 210,700 |
| 2022/11/01 | 29 | 29 | 28 | 29 | 244,600 |
| 2022/10/31 | 29 | 29 | 28 | 29 | 198,700 |
| 2022/10/28 | 29 | 29 | 28 | 29 | 106,000 |
| 2022/10/27 | 28 | 29 | 28 | 29 | 80,300 |
| 2022/10/26 | 29 | 29 | 28 | 29 | 136,200 |
| 2022/10/25 | 28 | 29 | 28 | 29 | 359,500 |
| 2022/10/24 | 28 | 29 | 28 | 28 | 63,000 |
| 2022/10/21 | 28 | 29 | 28 | 28 | 124,700 |
| 2022/10/20 | 28 | 29 | 28 | 28 | 270,800 |
| 2022/10/19 | 27 | 29 | 27 | 28 | 310,900 |
| 2022/10/18 | 28 | 29 | 27 | 28 | 410,500 |
| 2022/10/17 | 28 | 28 | 27 | 28 | 292,000 |
| 2022/10/14 | 28 | 28 | 27 | 28 | 141,200 |
| 2022/10/13 | 27 | 28 | 27 | 28 | 102,600 |
| 2022/10/12 | 28 | 28 | 27 | 28 | 99,500 |
| 2022/10/11 | 28 | 29 | 27 | 28 | 595,300 |
| 2022/10/07 | 28 | 29 | 28 | 28 | 86,000 |
| 2022/10/06 | 29 | 29 | 28 | 29 | 107,300 |
| 2022/10/05 | 29 | 29 | 28 | 28 | 73,800 |
| 2022/10/04 | 28 | 29 | 28 | 29 | 52,700 |
| 2022/10/03 | 28 | 29 | 27 | 28 | 519,200 |
| 2022/09/30 | 28 | 29 | 28 | 28 | 473,200 |
| 2022/09/29 | 29 | 29 | 28 | 28 | 432,400 |
| 2022/09/28 | 28 | 29 | 28 | 28 | 290,000 |
| 2022/09/27 | 28 | 29 | 28 | 28 | 559,700 |
| 2022/09/26 | 28 | 29 | 28 | 28 | 242,500 |
| 2022/09/22 | 29 | 29 | 28 | 28 | 233,100 |
| 2022/09/21 | 29 | 29 | 28 | 29 | 231,700 |
| 2022/09/20 | 29 | 30 | 28 | 29 | 881,000 |
| 2022/09/16 | 30 | 30 | 29 | 29 | 232,200 |
| 2022/09/15 | 30 | 30 | 29 | 29 | 230,600 |
| 2022/09/14 | 29 | 30 | 29 | 30 | 89,300 |
| 2022/09/13 | 30 | 30 | 29 | 30 | 84,400 |
| 2022/09/12 | 29 | 30 | 29 | 29 | 237,700 |
| 2022/09/09 | 29 | 30 | 29 | 29 | 250,100 |
| 2022/09/08 | 29 | 30 | 29 | 29 | 1,142,100 |
| 2022/09/07 | 29 | 30 | 29 | 29 | 236,700 |
| 2022/09/06 | 30 | 30 | 29 | 29 | 19,200 |
| 2022/09/05 | 29 | 30 | 29 | 29 | 397,900 |
| 2022/09/02 | 29 | 30 | 29 | 30 | 296,700 |
| 2022/09/01 | 30 | 30 | 29 | 30 | 353,100 |
| 2022/08/31 | 30 | 31 | 29 | 30 | 439,800 |
| 2022/08/30 | 30 | 31 | 30 | 30 | 382,100 |
| 2022/08/29 | 30 | 31 | 30 | 30 | 390,900 |
| 2022/08/26 | 31 | 31 | 30 | 30 | 571,100 |
| 2022/08/25 | 30 | 31 | 30 | 30 | 97,900 |
| 2022/08/24 | 30 | 31 | 30 | 30 | 144,100 |
| 2022/08/23 | 30 | 31 | 30 | 30 | 236,300 |
| 2022/08/22 | 30 | 31 | 30 | 30 | 223,700 |
| 2022/08/19 | 30 | 31 | 30 | 30 | 258,200 |
| 2022/08/18 | 30 | 31 | 30 | 30 | 329,000 |
| 2022/08/17 | 30 | 31 | 29 | 30 | 685,300 |
| 2022/08/16 | 31 | 31 | 29 | 30 | 403,600 |
| 2022/08/15 | 30 | 31 | 29 | 30 | 893,300 |
| 2022/08/12 | 31 | 32 | 29 | 30 | 2,056,300 |
| 2022/08/10 | 31 | 32 | 30 | 31 | 2,666,300 |
| 2022/08/09 | 31 | 31 | 30 | 31 | 173,000 |
| 2022/08/08 | 31 | 31 | 30 | 31 | 298,600 |
| 2022/08/05 | 31 | 31 | 30 | 31 | 63,100 |
| 2022/08/04 | 30 | 31 | 30 | 30 | 254,500 |
| 2022/08/03 | 31 | 31 | 30 | 31 | 235,400 |
| 2022/08/02 | 30 | 31 | 30 | 31 | 113,100 |
| 2022/08/01 | 30 | 31 | 30 | 31 | 124,000 |
| 2022/07/29 | 30 | 31 | 30 | 30 | 150,000 |
| 2022/07/28 | 30 | 31 | 30 | 30 | 565,700 |
| 2022/07/27 | 30 | 31 | 29 | 30 | 454,300 |
| 2022/07/26 | 30 | 31 | 30 | 30 | 246,100 |
| 2022/07/25 | 30 | 31 | 30 | 30 | 241,200 |
| 2022/07/22 | 30 | 31 | 29 | 30 | 333,200 |
| 2022/07/21 | 30 | 31 | 29 | 30 | 637,600 |
| 2022/07/20 | 30 | 31 | 30 | 31 | 511,400 |
| 2022/07/19 | 30 | 31 | 29 | 30 | 266,900 |
| 2022/07/15 | 30 | 31 | 29 | 30 | 209,900 |
| 2022/07/14 | 30 | 31 | 29 | 30 | 220,400 |
| 2022/07/13 | 30 | 31 | 29 | 30 | 414,500 |
| 2022/07/12 | 30 | 31 | 30 | 30 | 102,600 |
| 2022/07/11 | 30 | 31 | 30 | 30 | 101,600 |
| 2022/07/08 | 30 | 31 | 29 | 30 | 689,900 |
| 2022/07/07 | 30 | 30 | 29 | 30 | 160,100 |
| 2022/07/06 | 30 | 30 | 29 | 30 | 363,700 |
| 2022/07/05 | 30 | 31 | 30 | 30 | 660,900 |
| 2022/07/04 | 31 | 31 | 30 | 30 | 260,400 |
| 2022/07/01 | 31 | 31 | 30 | 30 | 1,079,800 |
| 2022/06/30 | 30 | 31 | 30 | 31 | 185,300 |
| 2022/06/29 | 31 | 31 | 30 | 30 | 290,100 |
| 2022/06/28 | 31 | 31 | 30 | 30 | 294,900 |
| 2022/06/27 | 30 | 31 | 30 | 31 | 108,000 |
| 2022/06/24 | 30 | 31 | 29 | 30 | 1,249,700 |
| 2022/06/23 | 30 | 30 | 29 | 29 | 307,200 |
| 2022/06/22 | 30 | 30 | 29 | 29 | 936,000 |
| 2022/06/21 | 29 | 31 | 29 | 30 | 832,900 |
| 2022/06/20 | 31 | 31 | 29 | 29 | 1,360,200 |
| 2022/06/17 | 30 | 31 | 30 | 30 | 1,285,000 |
| 2022/06/16 | 31 | 31 | 30 | 31 | 257,200 |
| 2022/06/15 | 30 | 31 | 30 | 30 | 739,700 |
| 2022/06/14 | 31 | 32 | 30 | 30 | 977,600 |
| 2022/06/13 | 32 | 32 | 31 | 31 | 281,300 |
| 2022/06/10 | 32 | 33 | 31 | 32 | 995,800 |
| 2022/06/09 | 32 | 33 | 32 | 32 | 232,900 |
| 2022/06/08 | 32 | 33 | 32 | 33 | 121,300 |
| 2022/06/07 | 32 | 33 | 32 | 32 | 186,100 |
| 2022/06/06 | 32 | 33 | 32 | 32 | 208,400 |
| 2022/06/03 | 31 | 33 | 31 | 33 | 1,691,000 |
| 2022/06/02 | 31 | 32 | 31 | 31 | 332,100 |
| 2022/06/01 | 31 | 32 | 31 | 32 | 461,200 |
| 2022/05/31 | 31 | 32 | 31 | 31 | 415,800 |
| 2022/05/30 | 31 | 32 | 31 | 31 | 204,500 |
| 2022/05/27 | 31 | 32 | 31 | 31 | 266,100 |
| 2022/05/26 | 32 | 32 | 31 | 31 | 270,200 |
| 2022/05/25 | 31 | 32 | 31 | 31 | 566,000 |
| 2022/05/24 | 31 | 32 | 31 | 31 | 471,900 |
| 2022/05/23 | 31 | 32 | 31 | 31 | 539,300 |
| 2022/05/20 | 32 | 32 | 31 | 31 | 592,600 |
| 2022/05/19 | 31 | 32 | 31 | 32 | 281,800 |
| 2022/05/18 | 31 | 32 | 31 | 32 | 231,900 |
| 2022/05/17 | 32 | 33 | 31 | 31 | 897,300 |
| 2022/05/16 | 33 | 34 | 32 | 32 | 1,081,100 |
| 2022/05/13 | 33 | 34 | 32 | 33 | 1,468,700 |
| 2022/05/12 | 32 | 33 | 32 | 33 | 223,900 |
| 2022/05/11 | 32 | 33 | 32 | 32 | 210,000 |
| 2022/05/10 | 32 | 33 | 31 | 32 | 727,200 |
| 2022/05/09 | 33 | 33 | 32 | 33 | 365,900 |
| 2022/05/06 | 32 | 33 | 31 | 32 | 423,500 |
| 2022/05/02 | 32 | 33 | 31 | 32 | 598,400 |
| 2022/04/28 | 32 | 33 | 31 | 33 | 949,400 |
| 2022/04/27 | 31 | 32 | 31 | 32 | 388,600 |
| 2022/04/26 | 31 | 32 | 31 | 32 | 340,700 |
| 2022/04/25 | 33 | 33 | 31 | 31 | 1,400,300 |
| 2022/04/22 | 33 | 34 | 32 | 33 | 721,100 |
| 2022/04/21 | 33 | 34 | 32 | 33 | 355,900 |
| 2022/04/20 | 33 | 34 | 32 | 33 | 627,300 |
| 2022/04/19 | 34 | 34 | 33 | 33 | 214,300 |
| 2022/04/18 | 33 | 34 | 32 | 33 | 585,000 |
| 2022/04/15 | 34 | 34 | 33 | 33 | 335,900 |
| 2022/04/14 | 33 | 34 | 33 | 34 | 175,500 |
| 2022/04/13 | 33 | 34 | 33 | 33 | 218,100 |
| 2022/04/12 | 32 | 35 | 31 | 33 | 4,598,600 |
| 2022/04/11 | 32 | 33 | 31 | 31 | 1,507,900 |
| 2022/04/08 | 32 | 33 | 32 | 32 | 367,400 |
| 2022/04/07 | 34 | 34 | 32 | 32 | 1,804,300 |
| 2022/04/06 | 34 | 34 | 33 | 34 | 198,400 |
| 2022/04/05 | 33 | 34 | 33 | 34 | 494,200 |
| 2022/04/04 | 33 | 35 | 33 | 34 | 1,090,400 |
| 2022/04/01 | 33 | 34 | 33 | 33 | 282,600 |
| 2022/03/31 | 34 | 34 | 33 | 34 | 261,600 |
| 2022/03/30 | 34 | 34 | 33 | 33 | 649,500 |
| 2022/03/29 | 33 | 35 | 33 | 34 | 551,600 |
| 2022/03/28 | 34 | 35 | 33 | 34 | 1,486,900 |
| 2022/03/25 | 35 | 35 | 34 | 35 | 835,400 |
| 2022/03/24 | 33 | 35 | 33 | 35 | 1,795,300 |
| 2022/03/23 | 33 | 34 | 33 | 33 | 695,300 |
| 2022/03/22 | 34 | 34 | 33 | 33 | 281,100 |
| 2022/03/18 | 33 | 35 | 33 | 33 | 1,381,000 |
| 2022/03/17 | 34 | 34 | 33 | 33 | 448,600 |
| 2022/03/16 | 33 | 34 | 32 | 33 | 1,178,900 |
| 2022/03/15 | 33 | 34 | 32 | 32 | 2,248,400 |
| 2022/03/14 | 33 | 35 | 33 | 34 | 1,344,800 |
| 2022/03/11 | 34 | 35 | 33 | 34 | 1,857,100 |
| 2022/03/10 | 35 | 36 | 33 | 34 | 3,580,400 |
| 2022/03/09 | 36 | 37 | 35 | 36 | 2,830,200 |
| 2022/03/08 | 37 | 39 | 34 | 35 | 7,568,800 |
| 2022/03/07 | 35 | 38 | 34 | 36 | 8,433,900 |
| 2022/03/04 | 34 | 35 | 32 | 33 | 5,050,600 |
| 2022/03/03 | 35 | 35 | 33 | 35 | 1,968,100 |
| 2022/03/02 | 32 | 38 | 31 | 33 | 11,292,600 |
| 2022/03/01 | 32 | 33 | 31 | 31 | 2,467,900 |
| 2022/02/28 | 33 | 34 | 32 | 32 | 2,249,300 |
| 2022/02/25 | 34 | 35 | 31 | 33 | 6,692,100 |
| 2022/02/24 | 29 | 35 | 29 | 35 | 5,699,800 |
| 2022/02/22 | 29 | 30 | 28 | 30 | 685,600 |
| 2022/02/21 | 30 | 30 | 28 | 30 | 1,357,700 |
| 2022/02/18 | 29 | 30 | 29 | 30 | 340,400 |
| 2022/02/17 | 30 | 30 | 29 | 29 | 416,100 |
| 2022/02/16 | 29 | 30 | 29 | 30 | 94,200 |
| 2022/02/15 | 30 | 30 | 29 | 29 | 311,500 |
| 2022/02/14 | 31 | 31 | 29 | 30 | 1,417,900 |
| 2022/02/10 | 29 | 31 | 29 | 31 | 838,300 |
| 2022/02/09 | 30 | 30 | 29 | 30 | 495,900 |
| 2022/02/08 | 30 | 30 | 29 | 29 | 1,460,600 |
| 2022/02/07 | 29 | 30 | 29 | 30 | 1,118,200 |
| 2022/02/04 | 28 | 29 | 27 | 28 | 2,431,500 |
| 2022/02/03 | 28 | 28 | 27 | 27 | 247,800 |
| 2022/02/02 | 28 | 28 | 27 | 28 | 1,537,400 |
| 2022/02/01 | 28 | 28 | 27 | 28 | 110,400 |
| 2022/01/31 | 27 | 28 | 26 | 28 | 1,685,300 |
| 2022/01/28 | 27 | 27 | 26 | 27 | 496,700 |
| 2022/01/27 | 27 | 28 | 26 | 27 | 1,957,400 |
| 2022/01/26 | 27 | 28 | 27 | 27 | 240,900 |
| 2022/01/25 | 28 | 28 | 27 | 27 | 527,500 |
| 2022/01/24 | 28 | 29 | 27 | 28 | 1,526,000 |
| 2022/01/21 | 28 | 29 | 28 | 28 | 497,000 |
| 2022/01/20 | 28 | 29 | 28 | 29 | 416,800 |
| 2022/01/19 | 29 | 29 | 28 | 28 | 253,800 |
| 2022/01/18 | 29 | 29 | 28 | 29 | 504,900 |
| 2022/01/17 | 29 | 29 | 28 | 29 | 1,694,100 |
| 2022/01/14 | 29 | 30 | 29 | 29 | 433,600 |
| 2022/01/13 | 29 | 30 | 29 | 29 | 158,800 |
| 2022/01/12 | 29 | 30 | 29 | 30 | 277,800 |
| 2022/01/11 | 29 | 30 | 29 | 29 | 255,400 |
| 2022/01/07 | 29 | 30 | 29 | 29 | 246,000 |
| 2022/01/06 | 30 | 30 | 29 | 29 | 461,300 |
| 2022/01/05 | 29 | 30 | 29 | 30 | 398,400 |
| 2022/01/04 | 30 | 30 | 29 | 29 | 248,600 |