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 |
|---|---|---|---|---|---|
| 2024/12/30 | 31 | 32 | 31 | 32 | 234,700 |
| 2024/12/27 | 31 | 32 | 30 | 31 | 642,300 |
| 2024/12/26 | 31 | 31 | 30 | 31 | 1,016,700 |
| 2024/12/25 | 31 | 31 | 30 | 31 | 1,028,900 |
| 2024/12/24 | 31 | 31 | 30 | 31 | 279,400 |
| 2024/12/23 | 31 | 32 | 30 | 31 | 1,293,400 |
| 2024/12/20 | 30 | 31 | 30 | 30 | 224,800 |
| 2024/12/19 | 30 | 31 | 30 | 30 | 717,400 |
| 2024/12/18 | 31 | 32 | 30 | 31 | 820,300 |
| 2024/12/17 | 31 | 32 | 31 | 31 | 997,500 |
| 2024/12/16 | 32 | 32 | 30 | 31 | 833,500 |
| 2024/12/13 | 32 | 32 | 31 | 31 | 197,100 |
| 2024/12/12 | 31 | 32 | 31 | 31 | 505,000 |
| 2024/12/11 | 32 | 32 | 31 | 31 | 397,700 |
| 2024/12/10 | 31 | 32 | 31 | 32 | 515,000 |
| 2024/12/09 | 31 | 31 | 30 | 31 | 428,400 |
| 2024/12/06 | 31 | 32 | 30 | 31 | 1,209,800 |
| 2024/12/05 | 32 | 32 | 31 | 31 | 443,900 |
| 2024/12/04 | 31 | 32 | 31 | 31 | 279,500 |
| 2024/12/03 | 31 | 32 | 31 | 31 | 442,500 |
| 2024/12/02 | 31 | 32 | 31 | 31 | 263,900 |
| 2024/11/29 | 31 | 32 | 31 | 31 | 384,600 |
| 2024/11/28 | 32 | 32 | 31 | 32 | 695,000 |
| 2024/11/27 | 34 | 34 | 31 | 31 | 4,227,900 |
| 2024/11/26 | 35 | 35 | 33 | 34 | 609,900 |
| 2024/11/25 | 34 | 36 | 33 | 34 | 2,313,500 |
| 2024/11/22 | 32 | 34 | 32 | 34 | 2,088,600 |
| 2024/11/21 | 34 | 34 | 31 | 32 | 1,990,900 |
| 2024/11/20 | 34 | 35 | 33 | 33 | 1,250,300 |
| 2024/11/19 | 33 | 35 | 33 | 35 | 3,629,600 |
| 2024/11/18 | 32 | 33 | 31 | 33 | 1,497,500 |
| 2024/11/15 | 32 | 33 | 31 | 32 | 2,282,000 |
| 2024/11/14 | 33 | 34 | 32 | 32 | 2,287,800 |
| 2024/11/13 | 35 | 36 | 32 | 33 | 7,651,900 |
| 2024/11/12 | 38 | 41 | 35 | 38 | 24,970,300 |
| 2024/11/11 | 31 | 32 | 30 | 31 | 1,989,400 |
| 2024/11/08 | 31 | 31 | 30 | 31 | 605,400 |
| 2024/11/07 | 29 | 31 | 29 | 30 | 2,770,000 |
| 2024/11/06 | 29 | 29 | 28 | 28 | 720,900 |
| 2024/11/05 | 29 | 29 | 28 | 29 | 740,200 |
| 2024/11/01 | 28 | 29 | 28 | 29 | 143,100 |
| 2024/10/31 | 28 | 29 | 28 | 29 | 262,800 |
| 2024/10/30 | 29 | 29 | 28 | 28 | 181,300 |
| 2024/10/29 | 28 | 29 | 28 | 28 | 117,300 |
| 2024/10/28 | 28 | 29 | 28 | 28 | 288,200 |
| 2024/10/25 | 28 | 29 | 28 | 28 | 297,600 |
| 2024/10/24 | 28 | 29 | 28 | 28 | 263,700 |
| 2024/10/23 | 29 | 29 | 28 | 28 | 283,600 |
| 2024/10/22 | 29 | 29 | 28 | 28 | 152,700 |
| 2024/10/21 | 28 | 29 | 28 | 28 | 153,800 |
| 2024/10/18 | 28 | 29 | 28 | 28 | 78,100 |
| 2024/10/17 | 29 | 29 | 28 | 28 | 101,500 |
| 2024/10/16 | 28 | 29 | 28 | 28 | 115,500 |
| 2024/10/15 | 28 | 29 | 28 | 29 | 159,100 |
| 2024/10/11 | 28 | 29 | 28 | 28 | 91,600 |
| 2024/10/10 | 29 | 29 | 28 | 28 | 143,600 |
| 2024/10/09 | 29 | 29 | 28 | 28 | 256,700 |
| 2024/10/08 | 28 | 29 | 28 | 28 | 186,400 |
| 2024/10/07 | 28 | 29 | 28 | 28 | 213,400 |
| 2024/10/04 | 29 | 29 | 27 | 27 | 442,000 |
| 2024/10/03 | 28 | 29 | 28 | 28 | 113,200 |
| 2024/10/02 | 28 | 29 | 28 | 28 | 139,500 |
| 2024/10/01 | 28 | 29 | 28 | 28 | 71,100 |
| 2024/09/30 | 28 | 29 | 27 | 28 | 735,000 |
| 2024/09/27 | 28 | 29 | 28 | 28 | 88,300 |
| 2024/09/26 | 28 | 29 | 28 | 28 | 112,800 |
| 2024/09/25 | 28 | 29 | 28 | 28 | 121,900 |
| 2024/09/24 | 28 | 29 | 28 | 28 | 84,500 |
| 2024/09/20 | 28 | 29 | 28 | 28 | 226,400 |
| 2024/09/19 | 28 | 29 | 28 | 28 | 129,700 |
| 2024/09/18 | 28 | 29 | 27 | 28 | 472,900 |
| 2024/09/17 | 28 | 28 | 27 | 28 | 129,600 |
| 2024/09/13 | 29 | 29 | 27 | 28 | 946,300 |
| 2024/09/12 | 28 | 29 | 28 | 28 | 100,600 |
| 2024/09/11 | 28 | 29 | 28 | 28 | 182,600 |
| 2024/09/10 | 28 | 29 | 28 | 28 | 289,900 |
| 2024/09/09 | 28 | 29 | 27 | 28 | 1,819,400 |
| 2024/09/06 | 29 | 29 | 28 | 29 | 206,700 |
| 2024/09/05 | 28 | 29 | 28 | 28 | 293,200 |
| 2024/09/04 | 28 | 29 | 28 | 28 | 357,900 |
| 2024/09/03 | 29 | 31 | 28 | 29 | 3,335,800 |
| 2024/09/02 | 30 | 30 | 29 | 29 | 176,400 |
| 2024/08/30 | 29 | 30 | 28 | 29 | 422,200 |
| 2024/08/29 | 29 | 30 | 28 | 29 | 1,074,300 |
| 2024/08/28 | 30 | 30 | 29 | 29 | 266,200 |
| 2024/08/27 | 29 | 30 | 29 | 29 | 114,900 |
| 2024/08/26 | 30 | 30 | 29 | 29 | 244,900 |
| 2024/08/23 | 29 | 30 | 28 | 29 | 1,701,300 |
| 2024/08/22 | 28 | 29 | 28 | 28 | 268,100 |
| 2024/08/21 | 29 | 29 | 28 | 28 | 433,300 |
| 2024/08/20 | 28 | 29 | 28 | 28 | 564,900 |
| 2024/08/19 | 29 | 30 | 28 | 29 | 2,449,500 |
| 2024/08/16 | 31 | 31 | 29 | 30 | 898,800 |
| 2024/08/15 | 30 | 36 | 28 | 30 | 14,793,300 |
| 2024/08/14 | 28 | 28 | 27 | 28 | 266,500 |
| 2024/08/13 | 27 | 28 | 26 | 28 | 401,500 |
| 2024/08/09 | 26 | 27 | 26 | 27 | 216,500 |
| 2024/08/08 | 26 | 27 | 26 | 27 | 148,600 |
| 2024/08/07 | 26 | 27 | 26 | 27 | 552,600 |
| 2024/08/06 | 25 | 27 | 25 | 26 | 992,600 |
| 2024/08/05 | 27 | 28 | 25 | 25 | 2,278,800 |
| 2024/08/02 | 29 | 29 | 28 | 28 | 2,063,000 |
| 2024/08/01 | 29 | 29 | 28 | 29 | 685,500 |
| 2024/07/31 | 29 | 29 | 28 | 29 | 337,900 |
| 2024/07/30 | 29 | 30 | 28 | 29 | 1,201,700 |
| 2024/07/29 | 29 | 30 | 29 | 29 | 129,800 |
| 2024/07/26 | 29 | 30 | 29 | 29 | 122,200 |
| 2024/07/25 | 29 | 30 | 29 | 29 | 210,400 |
| 2024/07/24 | 30 | 30 | 29 | 29 | 168,100 |
| 2024/07/23 | 29 | 30 | 29 | 29 | 68,000 |
| 2024/07/22 | 30 | 30 | 29 | 30 | 103,600 |
| 2024/07/19 | 30 | 30 | 29 | 30 | 155,200 |
| 2024/07/18 | 29 | 30 | 29 | 30 | 80,000 |
| 2024/07/17 | 30 | 30 | 29 | 30 | 48,300 |
| 2024/07/16 | 30 | 30 | 29 | 30 | 119,100 |
| 2024/07/12 | 30 | 30 | 29 | 30 | 526,900 |
| 2024/07/11 | 30 | 31 | 30 | 30 | 141,700 |
| 2024/07/10 | 30 | 31 | 30 | 30 | 221,700 |
| 2024/07/09 | 30 | 31 | 30 | 30 | 166,300 |
| 2024/07/08 | 30 | 31 | 29 | 30 | 1,363,900 |
| 2024/07/05 | 30 | 30 | 29 | 30 | 87,700 |
| 2024/07/04 | 30 | 30 | 29 | 29 | 107,900 |
| 2024/07/03 | 29 | 30 | 29 | 29 | 184,200 |
| 2024/07/02 | 29 | 30 | 29 | 29 | 125,300 |
| 2024/07/01 | 29 | 30 | 29 | 30 | 155,700 |
| 2024/06/28 | 30 | 30 | 29 | 29 | 90,100 |
| 2024/06/27 | 29 | 30 | 29 | 30 | 128,500 |
| 2024/06/26 | 29 | 30 | 29 | 29 | 121,100 |
| 2024/06/25 | 30 | 30 | 29 | 29 | 106,500 |
| 2024/06/24 | 29 | 30 | 29 | 29 | 135,200 |
| 2024/06/21 | 30 | 30 | 29 | 29 | 76,100 |
| 2024/06/20 | 30 | 30 | 29 | 30 | 56,500 |
| 2024/06/19 | 30 | 30 | 29 | 30 | 55,800 |
| 2024/06/18 | 30 | 30 | 29 | 29 | 44,200 |
| 2024/06/17 | 29 | 30 | 29 | 29 | 173,000 |
| 2024/06/14 | 28 | 30 | 28 | 29 | 376,100 |
| 2024/06/13 | 29 | 29 | 28 | 29 | 290,200 |
| 2024/06/12 | 29 | 29 | 28 | 29 | 280,900 |
| 2024/06/11 | 29 | 29 | 28 | 29 | 1,194,500 |
| 2024/06/10 | 30 | 30 | 29 | 29 | 317,000 |
| 2024/06/07 | 29 | 30 | 29 | 29 | 46,200 |
| 2024/06/06 | 29 | 30 | 29 | 29 | 131,200 |
| 2024/06/05 | 29 | 30 | 29 | 29 | 165,100 |
| 2024/06/04 | 29 | 30 | 29 | 29 | 72,600 |
| 2024/06/03 | 29 | 30 | 29 | 29 | 89,600 |
| 2024/05/31 | 29 | 30 | 29 | 29 | 125,500 |
| 2024/05/30 | 30 | 30 | 29 | 29 | 36,900 |
| 2024/05/29 | 30 | 30 | 29 | 30 | 207,400 |
| 2024/05/28 | 30 | 30 | 29 | 29 | 111,800 |
| 2024/05/27 | 29 | 30 | 29 | 30 | 211,700 |
| 2024/05/24 | 29 | 30 | 29 | 29 | 305,300 |
| 2024/05/23 | 30 | 30 | 29 | 29 | 88,600 |
| 2024/05/22 | 29 | 30 | 29 | 29 | 807,500 |
| 2024/05/21 | 30 | 31 | 29 | 30 | 539,300 |
| 2024/05/20 | 30 | 31 | 30 | 30 | 602,900 |
| 2024/05/17 | 30 | 30 | 29 | 30 | 164,900 |
| 2024/05/16 | 29 | 31 | 29 | 30 | 1,139,700 |
| 2024/05/15 | 31 | 31 | 29 | 29 | 2,324,700 |
| 2024/05/14 | 31 | 32 | 31 | 31 | 154,700 |
| 2024/05/13 | 32 | 32 | 31 | 31 | 83,300 |
| 2024/05/10 | 32 | 32 | 31 | 31 | 102,600 |
| 2024/05/09 | 31 | 32 | 31 | 31 | 120,700 |
| 2024/05/08 | 31 | 32 | 31 | 31 | 136,300 |
| 2024/05/07 | 32 | 32 | 31 | 31 | 542,600 |
| 2024/05/02 | 31 | 32 | 31 | 32 | 83,400 |
| 2024/05/01 | 32 | 32 | 31 | 32 | 171,700 |
| 2024/04/30 | 31 | 32 | 31 | 32 | 203,300 |
| 2024/04/26 | 31 | 32 | 31 | 31 | 146,400 |
| 2024/04/25 | 31 | 32 | 31 | 31 | 231,300 |
| 2024/04/24 | 32 | 32 | 31 | 32 | 410,900 |
| 2024/04/23 | 31 | 32 | 30 | 32 | 779,500 |
| 2024/04/22 | 32 | 32 | 31 | 31 | 954,200 |
| 2024/04/19 | 33 | 33 | 31 | 32 | 744,700 |
| 2024/04/18 | 32 | 33 | 32 | 33 | 83,700 |
| 2024/04/17 | 33 | 33 | 32 | 33 | 141,200 |
| 2024/04/16 | 33 | 33 | 32 | 33 | 396,000 |
| 2024/04/15 | 32 | 34 | 32 | 33 | 584,600 |
| 2024/04/12 | 32 | 34 | 32 | 33 | 707,300 |
| 2024/04/11 | 33 | 33 | 32 | 33 | 256,600 |
| 2024/04/10 | 33 | 34 | 33 | 33 | 1,257,300 |
| 2024/04/09 | 32 | 33 | 31 | 33 | 545,100 |
| 2024/04/08 | 32 | 32 | 31 | 32 | 430,700 |
| 2024/04/05 | 32 | 33 | 31 | 32 | 642,800 |
| 2024/04/04 | 31 | 33 | 31 | 32 | 1,324,400 |
| 2024/04/03 | 32 | 32 | 31 | 31 | 115,600 |
| 2024/04/02 | 32 | 32 | 31 | 32 | 155,500 |
| 2024/04/01 | 32 | 32 | 31 | 32 | 423,000 |
| 2024/03/29 | 31 | 32 | 31 | 31 | 136,000 |
| 2024/03/28 | 32 | 32 | 31 | 31 | 319,700 |
| 2024/03/27 | 32 | 32 | 31 | 32 | 437,900 |
| 2024/03/26 | 32 | 33 | 31 | 32 | 587,000 |
| 2024/03/25 | 32 | 33 | 32 | 32 | 106,500 |
| 2024/03/22 | 32 | 33 | 31 | 32 | 1,050,200 |
| 2024/03/21 | 32 | 32 | 31 | 32 | 635,400 |
| 2024/03/19 | 32 | 32 | 31 | 32 | 573,200 |
| 2024/03/18 | 33 | 33 | 32 | 32 | 67,900 |
| 2024/03/15 | 32 | 33 | 32 | 32 | 94,500 |
| 2024/03/14 | 31 | 33 | 31 | 32 | 990,200 |
| 2024/03/13 | 33 | 33 | 31 | 31 | 839,300 |
| 2024/03/12 | 32 | 33 | 32 | 33 | 710,900 |
| 2024/03/11 | 33 | 33 | 32 | 33 | 1,781,500 |
| 2024/03/08 | 31 | 33 | 31 | 31 | 1,960,300 |
| 2024/03/07 | 32 | 35 | 31 | 31 | 4,359,800 |
| 2024/03/06 | 32 | 33 | 31 | 32 | 1,779,400 |
| 2024/03/05 | 31 | 32 | 31 | 32 | 474,200 |
| 2024/03/04 | 31 | 32 | 31 | 31 | 706,800 |
| 2024/03/01 | 30 | 32 | 30 | 31 | 1,295,100 |
| 2024/02/29 | 30 | 31 | 29 | 31 | 1,264,500 |
| 2024/02/28 | 30 | 30 | 29 | 30 | 102,500 |
| 2024/02/27 | 30 | 30 | 29 | 30 | 186,800 |
| 2024/02/26 | 30 | 30 | 29 | 30 | 364,300 |
| 2024/02/22 | 29 | 30 | 29 | 30 | 219,400 |
| 2024/02/21 | 30 | 30 | 29 | 30 | 87,100 |
| 2024/02/20 | 30 | 30 | 29 | 30 | 195,900 |
| 2024/02/19 | 29 | 30 | 29 | 30 | 203,500 |
| 2024/02/16 | 29 | 30 | 29 | 29 | 219,100 |
| 2024/02/15 | 29 | 30 | 29 | 29 | 267,200 |
| 2024/02/14 | 29 | 30 | 29 | 30 | 135,500 |
| 2024/02/13 | 30 | 30 | 29 | 29 | 952,500 |
| 2024/02/09 | 31 | 31 | 30 | 30 | 206,600 |
| 2024/02/08 | 30 | 31 | 30 | 30 | 83,700 |
| 2024/02/07 | 30 | 31 | 29 | 31 | 672,800 |
| 2024/02/06 | 30 | 31 | 30 | 30 | 230,100 |
| 2024/02/05 | 30 | 31 | 30 | 30 | 136,300 |
| 2024/02/02 | 30 | 31 | 30 | 30 | 236,300 |
| 2024/02/01 | 30 | 31 | 30 | 30 | 457,500 |
| 2024/01/31 | 30 | 31 | 30 | 30 | 699,300 |
| 2024/01/30 | 29 | 30 | 29 | 30 | 249,600 |
| 2024/01/29 | 30 | 30 | 29 | 30 | 428,300 |
| 2024/01/26 | 30 | 30 | 29 | 30 | 553,000 |
| 2024/01/25 | 30 | 31 | 29 | 30 | 526,900 |
| 2024/01/24 | 29 | 30 | 29 | 30 | 174,400 |
| 2024/01/23 | 30 | 30 | 29 | 30 | 451,200 |
| 2024/01/22 | 30 | 30 | 29 | 30 | 671,700 |
| 2024/01/19 | 29 | 30 | 29 | 30 | 107,200 |
| 2024/01/18 | 30 | 30 | 29 | 30 | 82,200 |
| 2024/01/17 | 30 | 30 | 29 | 30 | 318,300 |
| 2024/01/16 | 30 | 30 | 29 | 30 | 131,800 |
| 2024/01/15 | 29 | 30 | 29 | 30 | 138,100 |
| 2024/01/12 | 30 | 30 | 29 | 29 | 110,500 |
| 2024/01/11 | 30 | 30 | 29 | 30 | 152,200 |
| 2024/01/10 | 30 | 30 | 29 | 30 | 171,200 |
| 2024/01/09 | 29 | 30 | 29 | 30 | 491,000 |
| 2024/01/05 | 29 | 29 | 28 | 29 | 364,200 |
| 2024/01/04 | 29 | 29 | 28 | 29 | 346,300 |