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 |
---|---|---|---|---|---|
1985/12/28 | 341 | 341 | 341 | 341 | 4,026 |
1985/12/26 | 332 | 332 | 331 | 331 | 2,013 |
1985/12/23 | 328 | 329 | 328 | 329 | 10,064 |
1985/12/21 | 328 | 328 | 328 | 328 | 3,019 |
1985/12/20 | 328 | 328 | 328 | 328 | 13,084 |
1985/12/19 | 328 | 328 | 328 | 328 | 4,026 |
1985/12/18 | 329 | 330 | 329 | 329 | 7,045 |
1985/12/17 | 333 | 333 | 331 | 333 | 3,019 |
1985/12/16 | 329 | 331 | 329 | 331 | 7,045 |
1985/12/13 | 332 | 335 | 329 | 333 | 15,097 |
1985/12/12 | 333 | 333 | 328 | 328 | 18,116 |
1985/12/11 | 336 | 336 | 335 | 335 | 5,032 |
1985/12/10 | 336 | 336 | 336 | 336 | 9,058 |
1985/12/07 | 335 | 335 | 335 | 335 | 1,006 |
1985/12/06 | 334 | 338 | 334 | 336 | 9,058 |
1985/12/05 | 333 | 333 | 333 | 333 | 8,052 |
1985/12/04 | 333 | 333 | 333 | 333 | 3,019 |
1985/12/03 | 338 | 338 | 334 | 334 | 7,045 |
1985/12/02 | 338 | 338 | 338 | 338 | 3,019 |
1985/11/27 | 338 | 339 | 338 | 338 | 25,161 |
1985/11/26 | 338 | 338 | 338 | 338 | 7,045 |
1985/11/22 | 339 | 339 | 339 | 339 | 5,032 |
1985/11/21 | 338 | 338 | 338 | 338 | 10,064 |
1985/11/20 | 343 | 343 | 339 | 339 | 15,097 |
1985/11/19 | 343 | 343 | 343 | 343 | 2,013 |
1985/11/14 | 344 | 344 | 343 | 343 | 8,052 |
1985/11/13 | 343 | 344 | 343 | 344 | 3,019 |
1985/11/12 | 339 | 339 | 339 | 339 | 1,006 |
1985/11/11 | 338 | 339 | 338 | 338 | 7,045 |
1985/11/08 | 355 | 355 | 355 | 355 | 3,019 |
1985/11/07 | 358 | 358 | 357 | 357 | 3,019 |
1985/11/06 | 358 | 358 | 358 | 358 | 6,039 |
1985/11/05 | 358 | 358 | 358 | 358 | 3,019 |
1985/11/02 | 358 | 358 | 358 | 358 | 6,039 |
1985/11/01 | 358 | 363 | 358 | 358 | 13,084 |
1985/10/31 | 353 | 353 | 353 | 353 | 3,019 |
1985/10/30 | 348 | 348 | 348 | 348 | 2,013 |
1985/10/28 | 339 | 339 | 338 | 338 | 6,039 |
1985/10/26 | 338 | 338 | 338 | 338 | 10,064 |
1985/10/22 | 358 | 359 | 358 | 359 | 5,032 |
1985/10/21 | 354 | 355 | 354 | 355 | 3,019 |
1985/10/18 | 339 | 339 | 339 | 339 | 1,006 |
1985/10/17 | 344 | 344 | 338 | 338 | 3,019 |
1985/10/16 | 345 | 345 | 343 | 344 | 16,103 |
1985/10/15 | 348 | 348 | 344 | 344 | 3,019 |
1985/10/14 | 343 | 343 | 339 | 343 | 9,058 |
1985/10/09 | 338 | 339 | 338 | 339 | 7,045 |
1985/10/08 | 341 | 341 | 339 | 339 | 2,013 |
1985/10/07 | 329 | 338 | 329 | 335 | 7,045 |
1985/10/05 | 333 | 333 | 328 | 328 | 23,148 |
1985/10/04 | 356 | 356 | 348 | 348 | 12,077 |
1985/10/03 | 357 | 357 | 356 | 356 | 4,026 |
1985/10/02 | 358 | 358 | 357 | 358 | 13,084 |
1985/10/01 | 363 | 363 | 358 | 358 | 10,064 |
1985/09/30 | 358 | 358 | 358 | 358 | 3,019 |
1985/09/28 | 373 | 373 | 372 | 372 | 9,058 |
1985/09/27 | 375 | 375 | 373 | 373 | 13,084 |
1985/09/24 | 374 | 375 | 374 | 375 | 4,026 |
1985/09/21 | 374 | 374 | 374 | 374 | 2,013 |
1985/09/20 | 373 | 373 | 373 | 373 | 10,064 |
1985/09/19 | 373 | 376 | 373 | 373 | 28,181 |
1985/09/18 | 378 | 378 | 373 | 373 | 9,058 |
1985/09/17 | 380 | 380 | 373 | 378 | 13,084 |
1985/09/13 | 384 | 384 | 380 | 380 | 14,090 |
1985/09/12 | 383 | 384 | 380 | 384 | 9,058 |
1985/09/11 | 383 | 383 | 383 | 383 | 3,019 |
1985/09/04 | 400 | 400 | 400 | 400 | 3,019 |
1985/09/03 | 408 | 408 | 397 | 397 | 8,052 |
1985/08/31 | 405 | 405 | 405 | 405 | 14,090 |
1985/08/29 | 402 | 402 | 399 | 400 | 25,161 |
1985/08/28 | 402 | 402 | 402 | 402 | 2,013 |
1985/08/26 | 388 | 388 | 388 | 388 | 5,032 |
1985/08/24 | 397 | 397 | 397 | 397 | 3,019 |
1985/08/22 | 409 | 412 | 409 | 409 | 6,039 |
1985/08/21 | 412 | 412 | 407 | 412 | 6,039 |
1985/08/20 | 417 | 417 | 416 | 417 | 20,129 |
1985/08/15 | 384 | 384 | 378 | 378 | 3,019 |
1985/08/14 | 384 | 384 | 384 | 384 | 4,026 |
1985/08/13 | 388 | 388 | 388 | 388 | 1,006 |
1985/08/12 | 388 | 388 | 388 | 388 | 1,006 |
1985/08/09 | 396 | 397 | 388 | 392 | 7,045 |
1985/08/08 | 396 | 396 | 396 | 396 | 1,006 |
1985/08/07 | 391 | 397 | 391 | 397 | 3,019 |
1985/08/06 | 397 | 397 | 397 | 397 | 5,032 |
1985/08/05 | 389 | 392 | 389 | 392 | 4,026 |
1985/08/03 | 389 | 389 | 389 | 389 | 3,019 |
1985/08/02 | 393 | 398 | 393 | 397 | 12,077 |
1985/07/31 | 388 | 388 | 388 | 388 | 1,006 |
1985/07/30 | 383 | 383 | 383 | 383 | 2,013 |
1985/07/29 | 384 | 384 | 384 | 384 | 3,019 |
1985/07/27 | 388 | 388 | 383 | 383 | 6,039 |
1985/07/26 | 388 | 388 | 388 | 388 | 17,110 |
1985/07/25 | 389 | 389 | 388 | 388 | 13,084 |
1985/07/23 | 389 | 389 | 389 | 389 | 4,026 |
1985/07/22 | 388 | 389 | 388 | 389 | 7,045 |
1985/07/20 | 389 | 389 | 388 | 388 | 4,026 |
1985/07/19 | 391 | 391 | 391 | 391 | 2,013 |
1985/07/18 | 388 | 388 | 388 | 388 | 1,006 |
1985/07/17 | 388 | 388 | 388 | 388 | 2,013 |
1985/07/16 | 384 | 388 | 384 | 388 | 3,019 |
1985/07/15 | 388 | 388 | 383 | 383 | 16,103 |
1985/07/12 | 398 | 398 | 397 | 397 | 5,032 |
1985/07/11 | 396 | 396 | 396 | 396 | 1,006 |
1985/07/09 | 393 | 396 | 392 | 396 | 13,084 |
1985/07/03 | 417 | 417 | 413 | 417 | 10,064 |
1985/07/02 | 427 | 427 | 426 | 427 | 19,123 |
1985/07/01 | 423 | 432 | 423 | 431 | 31,200 |
1985/06/28 | 417 | 423 | 413 | 413 | 18,116 |
1985/06/27 | 397 | 407 | 397 | 407 | 18,116 |
1985/06/26 | 393 | 403 | 393 | 403 | 14,090 |
1985/06/25 | 393 | 394 | 393 | 394 | 8,052 |
1985/06/24 | 393 | 393 | 393 | 393 | 2,013 |
1985/06/22 | 397 | 397 | 393 | 393 | 8,052 |
1985/06/21 | 395 | 395 | 393 | 393 | 6,039 |
1985/06/20 | 399 | 400 | 395 | 395 | 13,084 |
1985/06/19 | 402 | 402 | 399 | 399 | 6,039 |
1985/06/18 | 398 | 401 | 392 | 395 | 14,090 |
1985/06/17 | 392 | 397 | 392 | 397 | 5,032 |
1985/06/15 | 397 | 397 | 397 | 397 | 2,013 |
1985/06/14 | 397 | 397 | 393 | 393 | 7,045 |
1985/06/13 | 398 | 398 | 397 | 397 | 3,019 |
1985/06/12 | 394 | 394 | 394 | 394 | 2,013 |
1985/06/11 | 394 | 395 | 394 | 395 | 2,013 |
1985/06/10 | 403 | 404 | 393 | 393 | 10,064 |
1985/06/07 | 397 | 402 | 397 | 402 | 11,071 |
1985/06/06 | 384 | 388 | 384 | 388 | 8,052 |
1985/06/05 | 383 | 386 | 383 | 383 | 28,181 |
1985/06/04 | 390 | 395 | 386 | 386 | 18,116 |
1985/06/03 | 397 | 397 | 390 | 390 | 3,019 |
1985/06/01 | 394 | 400 | 394 | 399 | 14,090 |
1985/05/31 | 400 | 400 | 399 | 399 | 2,013 |
1985/05/30 | 399 | 399 | 398 | 398 | 9,058 |
1985/05/29 | 400 | 400 | 400 | 400 | 4,026 |
1985/05/28 | 402 | 402 | 400 | 402 | 5,032 |
1985/05/27 | 402 | 402 | 400 | 400 | 7,045 |
1985/05/25 | 400 | 400 | 400 | 400 | 4,026 |
1985/05/24 | 398 | 400 | 398 | 400 | 13,084 |
1985/05/23 | 398 | 400 | 398 | 400 | 10,064 |
1985/05/22 | 401 | 401 | 399 | 399 | 9,058 |
1985/05/21 | 398 | 398 | 398 | 398 | 5,032 |
1985/05/20 | 412 | 412 | 411 | 411 | 6,039 |
1985/05/18 | 409 | 415 | 409 | 415 | 11,071 |
1985/05/17 | 398 | 404 | 398 | 404 | 8,052 |
1985/05/16 | 407 | 407 | 404 | 407 | 4,026 |
1985/05/15 | 412 | 412 | 407 | 407 | 6,039 |
1985/05/13 | 417 | 417 | 415 | 415 | 2,013 |
1985/05/10 | 417 | 417 | 417 | 417 | 4,026 |
1985/05/07 | 428 | 428 | 428 | 428 | 5,032 |
1985/05/04 | 427 | 429 | 427 | 427 | 6,039 |
1985/05/02 | 428 | 428 | 428 | 428 | 3,019 |
1985/05/01 | 427 | 428 | 427 | 428 | 3,019 |
1985/04/30 | 431 | 431 | 427 | 427 | 6,039 |
1985/04/27 | 431 | 431 | 431 | 431 | 4,026 |
1985/04/26 | 437 | 437 | 437 | 437 | 27,174 |
1985/04/25 | 422 | 427 | 422 | 427 | 7,045 |
1985/04/24 | 432 | 432 | 426 | 426 | 32,206 |
1985/04/23 | 441 | 441 | 427 | 428 | 104,671 |
1985/04/22 | 442 | 442 | 429 | 429 | 62,400 |
1985/04/20 | 417 | 427 | 417 | 427 | 13,084 |
1985/04/19 | 403 | 417 | 403 | 417 | 15,097 |
1985/04/18 | 415 | 421 | 413 | 413 | 11,071 |
1985/04/17 | 415 | 415 | 415 | 415 | 9,058 |
1985/04/16 | 427 | 427 | 422 | 422 | 26,168 |
1985/04/15 | 433 | 433 | 431 | 431 | 21,135 |
1985/04/12 | 425 | 430 | 422 | 429 | 47,303 |
1985/04/11 | 422 | 425 | 422 | 422 | 14,090 |
1985/04/10 | 422 | 422 | 422 | 422 | 19,123 |
1985/04/08 | 411 | 411 | 411 | 411 | 2,013 |
1985/04/04 | 424 | 424 | 422 | 422 | 13,084 |
1985/04/02 | 422 | 422 | 414 | 414 | 10,064 |
1985/04/01 | 430 | 430 | 422 | 424 | 12,077 |
1985/03/30 | 422 | 430 | 420 | 430 | 12,077 |
1985/03/29 | 426 | 426 | 420 | 420 | 14,090 |
1985/03/28 | 423 | 423 | 417 | 420 | 11,071 |
1985/03/27 | 427 | 427 | 417 | 417 | 17,110 |
1985/03/26 | 404 | 404 | 397 | 404 | 10,064 |
1985/03/25 | 408 | 409 | 403 | 404 | 13,084 |
1985/03/23 | 418 | 419 | 412 | 413 | 19,123 |
1985/03/22 | 437 | 437 | 427 | 432 | 58,374 |
1985/03/20 | 426 | 427 | 417 | 427 | 75,484 |
1985/03/19 | 407 | 407 | 404 | 407 | 10,064 |
1985/03/18 | 385 | 385 | 385 | 385 | 4,026 |
1985/03/16 | 385 | 385 | 385 | 385 | 1,006 |
1985/03/13 | 383 | 383 | 383 | 383 | 7,045 |
1985/03/12 | 388 | 390 | 383 | 390 | 9,058 |
1985/03/11 | 397 | 397 | 392 | 392 | 18,116 |
1985/03/08 | 392 | 397 | 392 | 392 | 17,110 |
1985/03/07 | 397 | 397 | 397 | 397 | 9,058 |
1985/03/06 | 400 | 400 | 397 | 397 | 8,052 |
1985/03/05 | 397 | 400 | 397 | 400 | 2,013 |
1985/03/04 | 396 | 396 | 396 | 396 | 11,071 |
1985/03/02 | 417 | 421 | 417 | 421 | 41,264 |
1985/03/01 | 379 | 379 | 379 | 379 | 6,039 |
1985/02/28 | 379 | 380 | 379 | 379 | 12,077 |
1985/02/27 | 380 | 380 | 380 | 380 | 9,058 |
1985/02/26 | 385 | 386 | 383 | 383 | 24,155 |
1985/02/25 | 385 | 393 | 385 | 385 | 52,335 |
1985/02/23 | 393 | 396 | 385 | 385 | 29,187 |
1985/02/22 | 398 | 398 | 398 | 398 | 4,026 |
1985/02/21 | 400 | 400 | 398 | 398 | 12,077 |
1985/02/20 | 399 | 399 | 397 | 398 | 8,052 |
1985/02/19 | 407 | 407 | 398 | 402 | 18,116 |
1985/02/18 | 407 | 407 | 407 | 407 | 7,045 |
1985/02/16 | 406 | 406 | 398 | 398 | 17,110 |
1985/02/15 | 404 | 412 | 402 | 403 | 17,110 |
1985/02/14 | 412 | 412 | 407 | 407 | 41,264 |
1985/02/13 | 434 | 439 | 422 | 422 | 158,013 |
1985/02/12 | 408 | 427 | 408 | 427 | 84,542 |
1985/02/08 | 393 | 402 | 388 | 402 | 11,071 |
1985/02/07 | 392 | 401 | 388 | 388 | 20,129 |
1985/02/06 | 388 | 388 | 388 | 388 | 17,110 |
1985/02/04 | 388 | 388 | 388 | 388 | 10,064 |
1985/02/01 | 402 | 402 | 401 | 401 | 14,090 |
1985/01/31 | 398 | 404 | 398 | 402 | 23,148 |
1985/01/29 | 378 | 379 | 378 | 379 | 14,090 |
1985/01/28 | 378 | 378 | 373 | 373 | 12,077 |
1985/01/25 | 383 | 387 | 379 | 387 | 6,039 |
1985/01/24 | 385 | 385 | 383 | 383 | 12,077 |
1985/01/23 | 384 | 384 | 384 | 384 | 1,006 |
1985/01/22 | 393 | 393 | 383 | 383 | 5,032 |
1985/01/21 | 394 | 394 | 394 | 394 | 4,026 |
1985/01/18 | 383 | 383 | 383 | 383 | 15,097 |
1985/01/17 | 383 | 383 | 379 | 383 | 8,052 |
1985/01/16 | 388 | 389 | 388 | 388 | 4,026 |
1985/01/14 | 392 | 394 | 392 | 394 | 2,013 |
1985/01/11 | 389 | 389 | 388 | 388 | 7,045 |
1985/01/10 | 388 | 394 | 388 | 394 | 4,026 |
1985/01/09 | 394 | 394 | 388 | 388 | 4,026 |
1985/01/08 | 394 | 394 | 388 | 388 | 6,039 |
1985/01/07 | 378 | 379 | 378 | 379 | 7,045 |
1985/01/05 | 380 | 380 | 380 | 380 | 1,006 |
1985/01/04 | 394 | 394 | 389 | 389 | 3,019 |