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 |
---|---|---|---|---|---|
1987/12/26 | 482 | 482 | 481 | 481 | 5,032 |
1987/12/25 | 482 | 482 | 482 | 482 | 10,064 |
1987/12/24 | 498 | 498 | 497 | 497 | 12,077 |
1987/12/23 | 498 | 498 | 498 | 498 | 1,006 |
1987/12/22 | 513 | 513 | 507 | 507 | 12,077 |
1987/12/21 | 507 | 511 | 502 | 511 | 18,116 |
1987/12/17 | 509 | 509 | 497 | 497 | 11,071 |
1987/12/16 | 498 | 499 | 498 | 499 | 7,045 |
1987/12/15 | 497 | 502 | 497 | 497 | 35,226 |
1987/12/14 | 517 | 517 | 497 | 497 | 53,342 |
1987/12/11 | 497 | 512 | 497 | 511 | 11,071 |
1987/12/10 | 502 | 502 | 492 | 492 | 6,039 |
1987/12/09 | 512 | 512 | 504 | 512 | 6,039 |
1987/12/08 | 517 | 517 | 507 | 512 | 10,064 |
1987/12/07 | 517 | 517 | 504 | 517 | 8,052 |
1987/12/05 | 516 | 522 | 504 | 522 | 7,045 |
1987/12/04 | 507 | 507 | 507 | 507 | 1,006 |
1987/12/03 | 517 | 517 | 509 | 509 | 17,110 |
1987/12/02 | 517 | 517 | 514 | 517 | 12,077 |
1987/12/01 | 498 | 509 | 498 | 509 | 4,026 |
1987/11/30 | 496 | 496 | 496 | 496 | 15,097 |
1987/11/28 | 517 | 517 | 497 | 497 | 4,026 |
1987/11/27 | 504 | 517 | 504 | 517 | 17,110 |
1987/11/26 | 497 | 497 | 497 | 497 | 10,064 |
1987/11/25 | 498 | 498 | 492 | 497 | 5,032 |
1987/11/24 | 490 | 491 | 490 | 491 | 7,045 |
1987/11/19 | 482 | 482 | 482 | 482 | 5,032 |
1987/11/18 | 487 | 487 | 484 | 484 | 3,019 |
1987/11/17 | 507 | 508 | 497 | 497 | 6,039 |
1987/11/16 | 498 | 507 | 497 | 507 | 7,045 |
1987/11/13 | 477 | 496 | 477 | 496 | 8,052 |
1987/11/12 | 482 | 487 | 482 | 482 | 9,058 |
1987/11/11 | 487 | 487 | 487 | 487 | 1,006 |
1987/11/10 | 497 | 497 | 487 | 487 | 4,026 |
1987/11/09 | 507 | 507 | 497 | 497 | 20,129 |
1987/11/07 | 507 | 507 | 507 | 507 | 9,058 |
1987/11/06 | 531 | 531 | 507 | 507 | 3,019 |
1987/11/05 | 531 | 531 | 531 | 531 | 1,006 |
1987/11/04 | 542 | 546 | 542 | 546 | 6,039 |
1987/11/02 | 542 | 546 | 542 | 546 | 3,019 |
1987/10/31 | 531 | 542 | 531 | 542 | 5,032 |
1987/10/30 | 527 | 527 | 527 | 527 | 7,045 |
1987/10/29 | 546 | 546 | 546 | 546 | 4,026 |
1987/10/28 | 566 | 566 | 566 | 566 | 2,013 |
1987/10/27 | 527 | 546 | 527 | 546 | 10,064 |
1987/10/26 | 595 | 595 | 556 | 556 | 15,097 |
1987/10/24 | 576 | 576 | 576 | 576 | 6,039 |
1987/10/23 | 566 | 576 | 558 | 558 | 18,116 |
1987/10/22 | 576 | 576 | 566 | 566 | 19,123 |
1987/10/21 | 546 | 546 | 527 | 527 | 56,361 |
1987/10/20 | 507 | 507 | 507 | 507 | 42,271 |
1987/10/19 | 603 | 606 | 603 | 606 | 24,155 |
1987/10/16 | 612 | 626 | 611 | 626 | 5,032 |
1987/10/15 | 621 | 621 | 606 | 607 | 19,123 |
1987/10/14 | 617 | 621 | 611 | 621 | 17,110 |
1987/10/12 | 612 | 621 | 612 | 616 | 23,148 |
1987/10/09 | 616 | 621 | 616 | 618 | 64,413 |
1987/10/08 | 616 | 621 | 616 | 621 | 9,058 |
1987/10/07 | 606 | 606 | 596 | 601 | 6,039 |
1987/10/06 | 617 | 617 | 596 | 616 | 20,129 |
1987/10/05 | 627 | 627 | 617 | 617 | 7,045 |
1987/10/02 | 616 | 617 | 616 | 617 | 3,019 |
1987/10/01 | 616 | 616 | 616 | 616 | 8,052 |
1987/09/29 | 643 | 646 | 643 | 643 | 16,103 |
1987/09/28 | 601 | 613 | 601 | 613 | 14,090 |
1987/09/26 | 591 | 591 | 591 | 591 | 2,013 |
1987/09/25 | 619 | 619 | 598 | 605 | 16,103 |
1987/09/24 | 636 | 636 | 626 | 626 | 21,135 |
1987/09/22 | 645 | 645 | 626 | 626 | 23,148 |
1987/09/21 | 662 | 662 | 646 | 646 | 11,071 |
1987/09/18 | 638 | 646 | 638 | 642 | 10,064 |
1987/09/17 | 655 | 655 | 636 | 638 | 33,213 |
1987/09/16 | 641 | 646 | 641 | 641 | 13,084 |
1987/09/14 | 651 | 661 | 641 | 641 | 15,097 |
1987/09/11 | 656 | 656 | 641 | 641 | 26,168 |
1987/09/10 | 647 | 666 | 647 | 666 | 9,058 |
1987/09/09 | 646 | 646 | 641 | 646 | 15,097 |
1987/09/08 | 662 | 662 | 646 | 651 | 20,129 |
1987/09/07 | 690 | 690 | 681 | 681 | 14,090 |
1987/09/04 | 657 | 661 | 657 | 661 | 12,077 |
1987/09/03 | 661 | 671 | 651 | 651 | 11,071 |
1987/09/02 | 676 | 676 | 651 | 651 | 16,103 |
1987/09/01 | 685 | 685 | 681 | 685 | 10,064 |
1987/08/31 | 687 | 705 | 687 | 705 | 15,097 |
1987/08/29 | 666 | 686 | 666 | 686 | 8,052 |
1987/08/28 | 666 | 666 | 646 | 646 | 57,368 |
1987/08/27 | 666 | 666 | 627 | 636 | 38,245 |
1987/08/26 | 676 | 676 | 675 | 675 | 11,071 |
1987/08/25 | 686 | 696 | 676 | 676 | 23,148 |
1987/08/24 | 698 | 698 | 676 | 696 | 29,187 |
1987/08/22 | 696 | 696 | 689 | 689 | 24,155 |
1987/08/21 | 755 | 755 | 718 | 718 | 66,426 |
1987/08/20 | 746 | 788 | 735 | 735 | 347,225 |
1987/08/19 | 740 | 765 | 715 | 739 | 231,483 |
1987/08/18 | 696 | 770 | 696 | 735 | 365,341 |
1987/08/17 | 666 | 691 | 666 | 686 | 76,490 |
1987/08/14 | 666 | 666 | 652 | 656 | 58,374 |
1987/08/13 | 617 | 646 | 612 | 646 | 72,464 |
1987/08/12 | 626 | 627 | 611 | 627 | 38,245 |
1987/08/11 | 626 | 637 | 626 | 627 | 18,116 |
1987/08/10 | 626 | 636 | 616 | 616 | 28,181 |
1987/08/07 | 626 | 626 | 608 | 616 | 28,181 |
1987/08/06 | 642 | 642 | 627 | 627 | 26,168 |
1987/08/05 | 648 | 653 | 641 | 641 | 22,142 |
1987/08/04 | 671 | 671 | 636 | 636 | 77,497 |
1987/08/03 | 695 | 695 | 661 | 661 | 39,252 |
1987/08/01 | 648 | 696 | 648 | 696 | 57,368 |
1987/07/31 | 695 | 696 | 647 | 647 | 88,568 |
1987/07/30 | 626 | 696 | 626 | 696 | 135,871 |
1987/07/29 | 597 | 616 | 597 | 616 | 75,484 |
1987/07/28 | 606 | 606 | 591 | 591 | 25,161 |
1987/07/27 | 606 | 608 | 571 | 571 | 22,142 |
1987/07/25 | 622 | 622 | 601 | 606 | 22,142 |
1987/07/24 | 602 | 636 | 601 | 621 | 71,458 |
1987/07/23 | 566 | 609 | 566 | 601 | 63,406 |
1987/07/22 | 574 | 574 | 548 | 561 | 93,600 |
1987/07/21 | 608 | 608 | 608 | 608 | 39,252 |
1987/07/20 | 641 | 641 | 618 | 618 | 28,181 |
1987/07/17 | 617 | 651 | 616 | 641 | 104,671 |
1987/07/16 | 646 | 647 | 636 | 636 | 102,658 |
1987/07/15 | 656 | 677 | 656 | 666 | 200,283 |
1987/07/14 | 740 | 740 | 725 | 725 | 246,580 |
1987/07/13 | 715 | 755 | 712 | 750 | 895,740 |
1987/07/10 | 616 | 706 | 616 | 706 | 811,198 |
1987/07/09 | 563 | 615 | 563 | 607 | 255,638 |
1987/07/08 | 576 | 576 | 566 | 566 | 43,277 |
1987/07/07 | 596 | 596 | 576 | 576 | 147,948 |
1987/07/06 | 556 | 597 | 556 | 596 | 214,374 |
1987/07/04 | 552 | 556 | 547 | 556 | 111,716 |
1987/07/03 | 546 | 556 | 546 | 551 | 110,709 |
1987/07/02 | 506 | 545 | 506 | 545 | 84,542 |
1987/07/01 | 519 | 519 | 497 | 507 | 49,316 |
1987/06/30 | 541 | 541 | 517 | 522 | 27,174 |
1987/06/29 | 536 | 546 | 526 | 536 | 72,464 |
1987/06/27 | 517 | 535 | 517 | 527 | 24,155 |
1987/06/26 | 491 | 507 | 491 | 507 | 33,213 |
1987/06/25 | 496 | 496 | 496 | 496 | 15,097 |
1987/06/24 | 483 | 497 | 471 | 471 | 28,181 |
1987/06/23 | 492 | 498 | 483 | 483 | 32,206 |
1987/06/22 | 502 | 512 | 502 | 502 | 27,174 |
1987/06/19 | 537 | 537 | 512 | 512 | 103,664 |
1987/06/18 | 527 | 537 | 517 | 517 | 97,626 |
1987/06/17 | 516 | 516 | 507 | 507 | 44,284 |
1987/06/16 | 477 | 480 | 457 | 476 | 94,606 |
1987/06/15 | 484 | 487 | 477 | 479 | 72,464 |
1987/06/12 | 507 | 509 | 488 | 490 | 58,374 |
1987/06/11 | 502 | 522 | 502 | 507 | 79,509 |
1987/06/10 | 507 | 551 | 507 | 517 | 93,600 |
1987/06/09 | 529 | 532 | 505 | 507 | 129,832 |
1987/06/08 | 535 | 545 | 527 | 535 | 241,548 |
1987/06/05 | 562 | 662 | 556 | 654 | 982,294 |
1987/06/04 | 487 | 564 | 485 | 563 | 606,889 |
1987/06/03 | 480 | 487 | 475 | 485 | 290,864 |
1987/06/02 | 455 | 480 | 447 | 480 | 404,593 |
1987/06/01 | 417 | 452 | 413 | 450 | 167,071 |
1987/05/30 | 416 | 416 | 416 | 416 | 8,052 |
1987/05/29 | 404 | 417 | 402 | 402 | 32,206 |
1987/05/28 | 407 | 417 | 405 | 405 | 23,148 |
1987/05/27 | 402 | 407 | 402 | 403 | 20,129 |
1987/05/26 | 422 | 422 | 416 | 416 | 6,039 |
1987/05/25 | 426 | 427 | 412 | 412 | 13,084 |
1987/05/23 | 424 | 426 | 424 | 426 | 3,019 |
1987/05/22 | 412 | 427 | 412 | 427 | 17,110 |
1987/05/21 | 427 | 427 | 413 | 413 | 30,193 |
1987/05/20 | 432 | 432 | 412 | 417 | 56,361 |
1987/05/19 | 433 | 436 | 427 | 427 | 148,954 |
1987/05/18 | 397 | 427 | 397 | 418 | 104,671 |
1987/05/15 | 393 | 393 | 388 | 388 | 33,213 |
1987/05/14 | 402 | 402 | 388 | 393 | 34,219 |
1987/05/13 | 402 | 402 | 401 | 401 | 15,097 |
1987/05/12 | 397 | 397 | 397 | 397 | 13,084 |
1987/05/11 | 388 | 390 | 383 | 383 | 24,155 |
1987/05/08 | 392 | 397 | 388 | 397 | 22,142 |
1987/05/07 | 396 | 397 | 396 | 396 | 13,084 |
1987/05/06 | 402 | 402 | 396 | 396 | 32,206 |
1987/05/02 | 403 | 406 | 403 | 406 | 10,064 |
1987/05/01 | 408 | 408 | 398 | 399 | 18,116 |
1987/04/30 | 412 | 412 | 398 | 398 | 26,168 |
1987/04/28 | 427 | 427 | 415 | 422 | 53,342 |
1987/04/27 | 442 | 442 | 412 | 412 | 123,793 |
1987/04/25 | 403 | 410 | 403 | 410 | 32,206 |
1987/04/24 | 397 | 407 | 397 | 397 | 44,284 |
1987/04/23 | 379 | 397 | 379 | 397 | 25,161 |
1987/04/22 | 390 | 397 | 390 | 392 | 28,181 |
1987/04/21 | 397 | 397 | 390 | 397 | 21,135 |
1987/04/20 | 393 | 397 | 386 | 392 | 28,181 |
1987/04/17 | 401 | 401 | 393 | 393 | 20,129 |
1987/04/16 | 401 | 401 | 397 | 397 | 14,090 |
1987/04/15 | 404 | 404 | 378 | 382 | 76,490 |
1987/04/14 | 436 | 436 | 415 | 415 | 47,303 |
1987/04/13 | 432 | 436 | 423 | 432 | 142,916 |
1987/04/10 | 399 | 407 | 399 | 407 | 24,155 |
1987/04/09 | 428 | 428 | 407 | 407 | 35,226 |
1987/04/08 | 420 | 427 | 408 | 427 | 231,483 |
1987/04/07 | 445 | 445 | 444 | 444 | 207,329 |
1987/04/06 | 397 | 427 | 397 | 427 | 169,083 |
1987/04/04 | 374 | 378 | 374 | 378 | 45,290 |
1987/04/03 | 353 | 353 | 353 | 353 | 2,013 |
1987/03/31 | 356 | 356 | 343 | 353 | 24,155 |
1987/03/30 | 367 | 368 | 355 | 355 | 30,193 |
1987/03/28 | 355 | 368 | 355 | 368 | 5,032 |
1987/03/27 | 350 | 358 | 350 | 358 | 10,064 |
1987/03/26 | 358 | 358 | 358 | 358 | 9,058 |
1987/03/25 | 358 | 362 | 343 | 343 | 75,484 |
1987/03/24 | 370 | 370 | 355 | 358 | 60,387 |
1987/03/23 | 360 | 377 | 360 | 371 | 37,239 |
1987/03/20 | 358 | 368 | 358 | 358 | 14,090 |
1987/03/19 | 364 | 365 | 353 | 353 | 68,439 |
1987/03/18 | 362 | 362 | 356 | 356 | 24,155 |
1987/03/17 | 364 | 368 | 358 | 358 | 15,097 |
1987/03/16 | 358 | 363 | 353 | 363 | 16,103 |
1987/03/13 | 354 | 361 | 354 | 361 | 8,052 |
1987/03/12 | 353 | 357 | 352 | 353 | 10,064 |
1987/03/11 | 367 | 368 | 349 | 349 | 42,271 |
1987/03/10 | 356 | 368 | 356 | 368 | 8,052 |
1987/03/09 | 367 | 368 | 349 | 349 | 21,135 |
1987/03/06 | 367 | 368 | 348 | 348 | 38,245 |
1987/03/05 | 363 | 363 | 363 | 363 | 12,077 |
1987/03/04 | 363 | 363 | 350 | 358 | 31,200 |
1987/03/03 | 358 | 362 | 357 | 362 | 17,110 |
1987/03/02 | 349 | 358 | 349 | 353 | 10,064 |
1987/02/28 | 349 | 349 | 348 | 348 | 7,045 |
1987/02/27 | 367 | 367 | 343 | 343 | 49,316 |
1987/02/26 | 366 | 368 | 363 | 363 | 23,148 |
1987/02/25 | 368 | 368 | 362 | 362 | 20,129 |
1987/02/24 | 382 | 383 | 358 | 360 | 34,219 |
1987/02/23 | 378 | 388 | 378 | 386 | 37,239 |
1987/02/20 | 368 | 368 | 363 | 368 | 21,135 |
1987/02/19 | 375 | 375 | 368 | 369 | 36,232 |
1987/02/18 | 368 | 378 | 368 | 375 | 30,193 |
1987/02/17 | 378 | 378 | 368 | 378 | 11,071 |
1987/02/16 | 378 | 378 | 378 | 378 | 14,090 |
1987/02/13 | 393 | 397 | 383 | 388 | 84,542 |
1987/02/12 | 370 | 405 | 370 | 397 | 71,458 |
1987/02/10 | 378 | 378 | 358 | 363 | 128,825 |
1987/02/09 | 397 | 397 | 388 | 388 | 109,703 |
1987/02/07 | 452 | 452 | 427 | 427 | 508,257 |
1987/02/06 | 417 | 417 | 417 | 417 | 150,967 |
1987/02/05 | 338 | 338 | 338 | 338 | 7,045 |
1987/02/04 | 338 | 341 | 338 | 341 | 10,064 |
1987/02/03 | 348 | 348 | 343 | 347 | 13,084 |
1987/02/02 | 354 | 354 | 343 | 343 | 6,039 |
1987/01/31 | 355 | 355 | 355 | 355 | 8,052 |
1987/01/30 | 355 | 355 | 345 | 345 | 11,071 |
1987/01/29 | 350 | 358 | 350 | 355 | 24,155 |
1987/01/28 | 350 | 350 | 350 | 350 | 20,129 |
1987/01/27 | 348 | 353 | 348 | 350 | 32,206 |
1987/01/26 | 346 | 348 | 343 | 348 | 34,219 |
1987/01/24 | 346 | 346 | 346 | 346 | 4,026 |
1987/01/23 | 341 | 341 | 331 | 331 | 6,039 |
1987/01/22 | 346 | 346 | 336 | 336 | 11,071 |
1987/01/21 | 342 | 346 | 342 | 346 | 7,045 |
1987/01/20 | 328 | 341 | 328 | 341 | 9,058 |
1987/01/19 | 328 | 328 | 327 | 327 | 7,045 |
1987/01/16 | 327 | 327 | 327 | 327 | 6,039 |
1987/01/14 | 327 | 333 | 327 | 327 | 6,039 |
1987/01/13 | 326 | 326 | 326 | 326 | 1,006 |
1987/01/12 | 331 | 331 | 325 | 325 | 23,148 |
1987/01/09 | 338 | 338 | 333 | 338 | 8,052 |
1987/01/08 | 348 | 348 | 338 | 338 | 10,064 |
1987/01/07 | 325 | 338 | 325 | 338 | 4,026 |
1987/01/06 | 323 | 323 | 323 | 323 | 2,013 |
1987/01/05 | 318 | 318 | 318 | 318 | 3,019 |