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 |
---|---|---|---|---|---|
1983/12/28 | 388 | 392 | 388 | 392 | 7,045 |
1983/12/27 | 379 | 379 | 373 | 373 | 19,123 |
1983/12/26 | 371 | 375 | 371 | 373 | 26,168 |
1983/12/24 | 373 | 373 | 368 | 368 | 42,271 |
1983/12/23 | 374 | 377 | 374 | 377 | 19,123 |
1983/12/22 | 376 | 376 | 373 | 374 | 23,148 |
1983/12/21 | 380 | 380 | 373 | 374 | 10,064 |
1983/12/20 | 388 | 388 | 382 | 382 | 4,026 |
1983/12/17 | 388 | 388 | 388 | 388 | 16,103 |
1983/12/16 | 388 | 388 | 388 | 388 | 4,026 |
1983/12/15 | 388 | 388 | 388 | 388 | 1,006 |
1983/12/14 | 384 | 384 | 384 | 384 | 1,006 |
1983/12/13 | 382 | 382 | 381 | 382 | 8,052 |
1983/12/12 | 381 | 381 | 381 | 381 | 3,019 |
1983/12/09 | 388 | 388 | 379 | 379 | 9,058 |
1983/12/08 | 397 | 397 | 396 | 397 | 8,052 |
1983/12/07 | 396 | 397 | 396 | 397 | 2,013 |
1983/12/06 | 398 | 398 | 397 | 397 | 16,103 |
1983/12/05 | 397 | 398 | 397 | 397 | 4,026 |
1983/12/02 | 406 | 406 | 388 | 388 | 10,064 |
1983/12/01 | 402 | 407 | 402 | 407 | 27,174 |
1983/11/30 | 398 | 401 | 378 | 378 | 29,187 |
1983/11/29 | 398 | 398 | 398 | 398 | 31,200 |
1983/11/28 | 368 | 368 | 358 | 358 | 15,097 |
1983/11/25 | 392 | 392 | 390 | 390 | 4,026 |
1983/11/24 | 397 | 397 | 397 | 397 | 12,077 |
1983/11/22 | 401 | 401 | 401 | 401 | 9,058 |
1983/11/21 | 391 | 396 | 391 | 396 | 8,052 |
1983/11/19 | 396 | 396 | 395 | 395 | 3,019 |
1983/11/18 | 402 | 402 | 397 | 397 | 18,116 |
1983/11/17 | 397 | 397 | 397 | 397 | 21,135 |
1983/11/16 | 397 | 397 | 397 | 397 | 6,039 |
1983/11/15 | 397 | 397 | 397 | 397 | 17,110 |
1983/11/14 | 402 | 402 | 397 | 397 | 13,084 |
1983/11/11 | 417 | 417 | 407 | 407 | 6,039 |
1983/11/10 | 408 | 417 | 407 | 417 | 5,032 |
1983/11/09 | 407 | 408 | 407 | 408 | 8,052 |
1983/11/08 | 403 | 405 | 403 | 405 | 3,019 |
1983/11/07 | 404 | 408 | 399 | 399 | 9,058 |
1983/11/05 | 407 | 407 | 407 | 407 | 15,097 |
1983/11/04 | 409 | 410 | 407 | 407 | 13,084 |
1983/11/02 | 398 | 405 | 398 | 405 | 9,058 |
1983/11/01 | 399 | 399 | 397 | 397 | 12,077 |
1983/10/31 | 402 | 402 | 397 | 402 | 17,110 |
1983/10/29 | 407 | 407 | 402 | 402 | 13,084 |
1983/10/28 | 417 | 417 | 417 | 417 | 2,013 |
1983/10/27 | 417 | 418 | 417 | 417 | 16,103 |
1983/10/26 | 422 | 422 | 418 | 418 | 2,013 |
1983/10/25 | 422 | 422 | 417 | 417 | 17,110 |
1983/10/24 | 419 | 423 | 419 | 423 | 18,116 |
1983/10/22 | 419 | 419 | 417 | 418 | 9,058 |
1983/10/21 | 422 | 422 | 418 | 419 | 10,064 |
1983/10/20 | 422 | 422 | 417 | 422 | 15,097 |
1983/10/19 | 423 | 423 | 422 | 422 | 10,064 |
1983/10/18 | 435 | 435 | 432 | 432 | 10,064 |
1983/10/17 | 437 | 437 | 432 | 432 | 9,058 |
1983/10/14 | 443 | 443 | 432 | 432 | 6,039 |
1983/10/13 | 446 | 447 | 443 | 443 | 17,110 |
1983/10/12 | 443 | 447 | 443 | 443 | 23,148 |
1983/10/11 | 435 | 444 | 435 | 443 | 9,058 |
1983/10/07 | 445 | 445 | 445 | 445 | 15,097 |
1983/10/06 | 441 | 441 | 440 | 440 | 15,097 |
1983/10/05 | 432 | 433 | 427 | 427 | 11,071 |
1983/10/04 | 427 | 427 | 427 | 427 | 8,052 |
1983/10/03 | 437 | 437 | 437 | 437 | 11,071 |
1983/10/01 | 432 | 434 | 432 | 434 | 6,039 |
1983/09/30 | 427 | 427 | 427 | 427 | 19,123 |
1983/09/29 | 459 | 459 | 452 | 452 | 14,090 |
1983/09/28 | 452 | 454 | 451 | 454 | 14,090 |
1983/09/27 | 452 | 452 | 452 | 452 | 12,077 |
1983/09/26 | 437 | 447 | 437 | 447 | 10,064 |
1983/09/24 | 432 | 432 | 427 | 427 | 13,084 |
1983/09/22 | 432 | 432 | 431 | 432 | 13,084 |
1983/09/21 | 442 | 443 | 431 | 431 | 19,123 |
1983/09/20 | 445 | 445 | 442 | 442 | 3,019 |
1983/09/19 | 447 | 447 | 447 | 447 | 6,039 |
1983/09/17 | 447 | 452 | 447 | 447 | 8,052 |
1983/09/16 | 452 | 452 | 447 | 452 | 6,039 |
1983/09/14 | 451 | 451 | 447 | 449 | 6,039 |
1983/09/13 | 451 | 451 | 451 | 451 | 1,006 |
1983/09/12 | 452 | 452 | 451 | 452 | 7,045 |
1983/09/08 | 438 | 444 | 437 | 442 | 11,071 |
1983/09/07 | 438 | 439 | 437 | 437 | 17,110 |
1983/09/06 | 447 | 447 | 437 | 437 | 15,097 |
1983/09/03 | 467 | 467 | 467 | 467 | 3,019 |
1983/09/02 | 453 | 473 | 453 | 467 | 18,116 |
1983/09/01 | 440 | 454 | 439 | 452 | 37,239 |
1983/08/31 | 458 | 458 | 437 | 437 | 20,129 |
1983/08/30 | 454 | 454 | 454 | 454 | 1,006 |
1983/08/29 | 443 | 447 | 443 | 447 | 18,116 |
1983/08/27 | 452 | 452 | 437 | 437 | 11,071 |
1983/08/26 | 457 | 463 | 457 | 463 | 44,284 |
1983/08/25 | 447 | 452 | 447 | 452 | 22,142 |
1983/08/24 | 452 | 452 | 452 | 452 | 3,019 |
1983/08/23 | 450 | 457 | 449 | 457 | 11,071 |
1983/08/22 | 448 | 448 | 448 | 448 | 2,013 |
1983/08/20 | 449 | 449 | 447 | 447 | 21,135 |
1983/08/19 | 457 | 457 | 449 | 449 | 7,045 |
1983/08/18 | 448 | 457 | 448 | 448 | 17,110 |
1983/08/17 | 457 | 457 | 447 | 447 | 13,084 |
1983/08/16 | 457 | 457 | 456 | 456 | 8,052 |
1983/08/15 | 467 | 467 | 457 | 457 | 12,077 |
1983/08/12 | 461 | 461 | 452 | 452 | 6,039 |
1983/08/11 | 463 | 463 | 461 | 461 | 4,026 |
1983/08/10 | 468 | 468 | 467 | 468 | 4,026 |
1983/08/09 | 468 | 468 | 468 | 468 | 7,045 |
1983/08/08 | 478 | 478 | 478 | 478 | 4,026 |
1983/08/06 | 493 | 493 | 488 | 488 | 3,019 |
1983/08/05 | 492 | 497 | 488 | 496 | 22,142 |
1983/08/04 | 475 | 507 | 474 | 497 | 41,264 |
1983/08/03 | 464 | 474 | 464 | 474 | 5,032 |
1983/08/02 | 458 | 463 | 458 | 462 | 12,077 |
1983/08/01 | 458 | 458 | 457 | 457 | 6,039 |
1983/07/30 | 447 | 447 | 447 | 447 | 12,077 |
1983/07/29 | 467 | 468 | 447 | 447 | 13,084 |
1983/07/28 | 457 | 467 | 457 | 467 | 14,090 |
1983/07/27 | 445 | 454 | 445 | 454 | 18,116 |
1983/07/26 | 444 | 447 | 444 | 447 | 10,064 |
1983/07/25 | 447 | 448 | 444 | 444 | 19,123 |
1983/07/23 | 467 | 467 | 457 | 457 | 7,045 |
1983/07/22 | 472 | 472 | 467 | 467 | 24,155 |
1983/07/21 | 477 | 477 | 473 | 473 | 14,090 |
1983/07/20 | 470 | 470 | 467 | 467 | 11,071 |
1983/07/19 | 475 | 477 | 472 | 472 | 6,039 |
1983/07/18 | 488 | 489 | 467 | 475 | 21,135 |
1983/07/15 | 507 | 507 | 482 | 482 | 54,348 |
1983/07/14 | 493 | 507 | 492 | 506 | 63,406 |
1983/07/13 | 477 | 497 | 477 | 488 | 48,310 |
1983/07/12 | 487 | 487 | 468 | 468 | 28,181 |
1983/07/11 | 487 | 487 | 487 | 487 | 9,058 |
1983/07/09 | 487 | 492 | 487 | 487 | 8,052 |
1983/07/08 | 496 | 497 | 477 | 477 | 12,077 |
1983/07/07 | 497 | 497 | 492 | 492 | 11,071 |
1983/07/06 | 487 | 497 | 487 | 497 | 17,110 |
1983/07/05 | 502 | 512 | 497 | 497 | 49,316 |
1983/07/04 | 497 | 500 | 496 | 497 | 60,387 |
1983/07/02 | 475 | 482 | 474 | 482 | 8,052 |
1983/07/01 | 500 | 500 | 477 | 477 | 85,548 |
1983/06/30 | 472 | 492 | 472 | 492 | 65,419 |
1983/06/29 | 458 | 468 | 458 | 462 | 42,271 |
1983/06/28 | 457 | 457 | 453 | 457 | 25,161 |
1983/06/24 | 428 | 431 | 427 | 427 | 5,032 |
1983/06/23 | 428 | 429 | 422 | 427 | 16,103 |
1983/06/22 | 417 | 427 | 417 | 427 | 9,058 |
1983/06/21 | 423 | 423 | 417 | 417 | 20,129 |
1983/06/20 | 422 | 427 | 421 | 422 | 26,168 |
1983/06/17 | 427 | 427 | 427 | 427 | 3,019 |
1983/06/16 | 445 | 445 | 427 | 427 | 14,090 |
1983/06/15 | 442 | 442 | 442 | 442 | 3,019 |
1983/06/14 | 428 | 428 | 422 | 427 | 19,123 |
1983/06/13 | 447 | 447 | 427 | 427 | 15,097 |
1983/06/11 | 443 | 445 | 443 | 444 | 7,045 |
1983/06/10 | 452 | 452 | 439 | 444 | 39,252 |
1983/06/08 | 430 | 430 | 427 | 430 | 14,090 |
1983/06/07 | 425 | 428 | 425 | 427 | 24,155 |
1983/06/06 | 430 | 430 | 427 | 427 | 7,045 |
1983/06/04 | 439 | 439 | 430 | 431 | 19,123 |
1983/06/03 | 438 | 439 | 438 | 439 | 4,026 |
1983/06/02 | 446 | 446 | 430 | 430 | 11,071 |
1983/06/01 | 452 | 457 | 447 | 447 | 28,181 |
1983/05/31 | 449 | 451 | 448 | 451 | 11,071 |
1983/05/30 | 449 | 457 | 447 | 457 | 21,135 |
1983/05/28 | 457 | 457 | 457 | 457 | 6,039 |
1983/05/27 | 450 | 450 | 450 | 450 | 43,277 |
1983/05/25 | 467 | 485 | 467 | 482 | 17,110 |
1983/05/24 | 455 | 456 | 452 | 456 | 9,058 |
1983/05/23 | 468 | 468 | 456 | 456 | 5,032 |
1983/05/20 | 482 | 482 | 473 | 473 | 18,116 |
1983/05/19 | 477 | 482 | 475 | 482 | 40,258 |
1983/05/18 | 459 | 468 | 459 | 467 | 10,064 |
1983/05/17 | 452 | 457 | 452 | 457 | 28,181 |
1983/05/16 | 457 | 457 | 452 | 452 | 18,116 |
1983/05/14 | 467 | 467 | 457 | 457 | 17,110 |
1983/05/13 | 472 | 475 | 472 | 472 | 22,142 |
1983/05/12 | 480 | 482 | 477 | 477 | 36,232 |
1983/05/10 | 452 | 453 | 448 | 448 | 18,116 |
1983/05/09 | 447 | 452 | 445 | 447 | 42,271 |
1983/05/06 | 466 | 467 | 457 | 457 | 15,097 |
1983/05/04 | 470 | 471 | 462 | 462 | 15,097 |
1983/05/02 | 477 | 477 | 469 | 469 | 6,039 |
1983/04/30 | 477 | 482 | 477 | 477 | 26,168 |
1983/04/28 | 487 | 487 | 477 | 477 | 19,123 |
1983/04/27 | 495 | 495 | 487 | 488 | 24,155 |
1983/04/26 | 487 | 497 | 487 | 497 | 28,181 |
1983/04/25 | 484 | 488 | 483 | 488 | 44,284 |
1983/04/23 | 493 | 497 | 485 | 485 | 15,097 |
1983/04/22 | 485 | 489 | 485 | 489 | 12,077 |
1983/04/21 | 482 | 487 | 481 | 487 | 38,245 |
1983/04/20 | 497 | 497 | 487 | 487 | 37,239 |
1983/04/19 | 506 | 507 | 495 | 495 | 12,077 |
1983/04/18 | 517 | 517 | 507 | 507 | 20,129 |
1983/04/15 | 522 | 522 | 522 | 522 | 15,097 |
1983/04/14 | 504 | 504 | 488 | 488 | 34,219 |
1983/04/13 | 514 | 527 | 502 | 503 | 37,239 |
1983/04/12 | 499 | 532 | 497 | 516 | 37,239 |
1983/04/11 | 532 | 532 | 507 | 507 | 17,110 |
1983/04/09 | 527 | 532 | 520 | 523 | 12,077 |
1983/04/08 | 517 | 526 | 497 | 526 | 54,348 |
1983/04/07 | 492 | 527 | 492 | 517 | 59,380 |
1983/04/06 | 507 | 512 | 487 | 487 | 12,077 |
1983/04/05 | 517 | 517 | 516 | 517 | 12,077 |
1983/04/04 | 508 | 508 | 507 | 507 | 16,103 |
1983/04/02 | 525 | 525 | 524 | 525 | 26,168 |
1983/04/01 | 499 | 527 | 499 | 525 | 45,290 |
1983/03/31 | 502 | 516 | 497 | 497 | 20,129 |
1983/03/30 | 487 | 498 | 487 | 498 | 29,187 |
1983/03/29 | 498 | 498 | 492 | 492 | 20,129 |
1983/03/28 | 488 | 489 | 487 | 487 | 27,174 |
1983/03/26 | 497 | 497 | 497 | 497 | 10,064 |
1983/03/25 | 498 | 512 | 492 | 492 | 25,161 |
1983/03/24 | 499 | 517 | 492 | 497 | 45,290 |
1983/03/23 | 462 | 486 | 462 | 486 | 39,252 |
1983/03/22 | 477 | 477 | 460 | 462 | 44,284 |
1983/03/18 | 490 | 492 | 477 | 477 | 59,380 |
1983/03/17 | 472 | 492 | 472 | 492 | 71,458 |
1983/03/16 | 520 | 521 | 487 | 492 | 48,310 |
1983/03/15 | 533 | 541 | 520 | 520 | 54,348 |
1983/03/14 | 532 | 532 | 513 | 513 | 21,135 |
1983/03/12 | 537 | 546 | 518 | 522 | 33,213 |
1983/03/11 | 537 | 546 | 527 | 527 | 92,593 |
1983/03/10 | 519 | 533 | 508 | 533 | 58,374 |
1983/03/09 | 528 | 537 | 517 | 537 | 54,348 |
1983/03/08 | 508 | 537 | 508 | 537 | 65,419 |
1983/03/07 | 552 | 561 | 513 | 513 | 55,355 |
1983/03/05 | 547 | 557 | 545 | 547 | 46,297 |
1983/03/04 | 534 | 566 | 512 | 566 | 84,542 |
1983/03/03 | 547 | 561 | 524 | 524 | 65,419 |
1983/03/02 | 547 | 547 | 527 | 529 | 169,083 |
1983/03/01 | 561 | 561 | 511 | 515 | 277,780 |
1983/02/28 | 571 | 604 | 571 | 581 | 117,755 |
1983/02/26 | 616 | 624 | 581 | 581 | 89,574 |
1983/02/25 | 615 | 649 | 606 | 626 | 446,863 |
1983/02/24 | 601 | 641 | 601 | 604 | 243,561 |
1983/02/23 | 606 | 616 | 601 | 614 | 208,335 |
1983/02/22 | 641 | 646 | 616 | 626 | 399,560 |
1983/02/21 | 596 | 651 | 586 | 626 | 579,715 |
1983/02/18 | 596 | 597 | 581 | 581 | 183,174 |
1983/02/17 | 576 | 596 | 561 | 581 | 308,980 |
1983/02/16 | 584 | 586 | 551 | 551 | 430,760 |
1983/02/15 | 586 | 660 | 554 | 554 | 1,205,726 |
1983/02/14 | 522 | 614 | 501 | 613 | 1,369,777 |
1983/02/12 | 467 | 515 | 458 | 515 | 574,682 |
1983/02/10 | 419 | 475 | 419 | 452 | 788,050 |
1983/02/09 | 421 | 421 | 402 | 412 | 266,709 |
1983/02/08 | 367 | 446 | 367 | 446 | 314,012 |
1983/02/07 | 368 | 371 | 366 | 367 | 45,290 |
1983/02/05 | 383 | 383 | 368 | 373 | 26,168 |
1983/02/04 | 392 | 392 | 378 | 383 | 40,258 |
1983/02/03 | 412 | 412 | 378 | 378 | 83,535 |
1983/02/02 | 416 | 416 | 408 | 412 | 98,632 |
1983/02/01 | 407 | 427 | 404 | 408 | 247,586 |
1983/01/31 | 407 | 407 | 390 | 397 | 78,503 |
1983/01/29 | 413 | 413 | 402 | 402 | 194,245 |
1983/01/28 | 383 | 395 | 383 | 395 | 213,367 |
1983/01/27 | 368 | 382 | 368 | 373 | 55,355 |
1983/01/26 | 368 | 368 | 360 | 368 | 32,206 |
1983/01/25 | 358 | 373 | 358 | 363 | 34,219 |
1983/01/24 | 373 | 378 | 358 | 358 | 28,181 |
1983/01/22 | 386 | 388 | 373 | 373 | 56,361 |
1983/01/21 | 373 | 383 | 373 | 383 | 48,310 |
1983/01/20 | 372 | 377 | 363 | 363 | 48,310 |
1983/01/19 | 373 | 387 | 370 | 373 | 58,374 |
1983/01/18 | 381 | 381 | 360 | 368 | 46,297 |
1983/01/17 | 358 | 387 | 358 | 383 | 47,303 |
1983/01/14 | 376 | 378 | 370 | 370 | 45,290 |
1983/01/13 | 392 | 392 | 368 | 387 | 254,632 |
1983/01/12 | 364 | 377 | 363 | 373 | 171,096 |
1983/01/11 | 348 | 358 | 339 | 339 | 128,825 |
1983/01/10 | 348 | 348 | 343 | 344 | 54,348 |
1983/01/08 | 343 | 347 | 338 | 343 | 36,232 |
1983/01/07 | 324 | 358 | 324 | 338 | 78,503 |
1983/01/06 | 329 | 333 | 318 | 318 | 40,258 |
1983/01/05 | 329 | 330 | 329 | 329 | 18,116 |
1983/01/04 | 328 | 334 | 328 | 328 | 33,213 |