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 |
---|---|---|---|---|---|
1989/12/29 | 1,262 | 1,282 | 1,252 | 1,252 | 29,187 |
1989/12/28 | 1,252 | 1,262 | 1,252 | 1,262 | 7,045 |
1989/12/27 | 1,232 | 1,242 | 1,232 | 1,242 | 16,103 |
1989/12/26 | 1,242 | 1,242 | 1,232 | 1,232 | 16,103 |
1989/12/25 | 1,252 | 1,262 | 1,252 | 1,262 | 5,032 |
1989/12/22 | 1,252 | 1,252 | 1,242 | 1,242 | 8,052 |
1989/12/21 | 1,282 | 1,292 | 1,252 | 1,252 | 18,116 |
1989/12/20 | 1,302 | 1,341 | 1,272 | 1,272 | 50,322 |
1989/12/19 | 1,292 | 1,292 | 1,292 | 1,292 | 9,058 |
1989/12/18 | 1,272 | 1,272 | 1,242 | 1,262 | 39,252 |
1989/12/15 | 1,252 | 1,272 | 1,252 | 1,272 | 47,303 |
1989/12/14 | 1,252 | 1,282 | 1,242 | 1,252 | 54,348 |
1989/12/13 | 1,351 | 1,351 | 1,252 | 1,292 | 27,174 |
1989/12/12 | 1,351 | 1,351 | 1,331 | 1,331 | 11,071 |
1989/12/11 | 1,341 | 1,361 | 1,321 | 1,321 | 27,174 |
1989/12/08 | 1,361 | 1,381 | 1,361 | 1,361 | 43,277 |
1989/12/07 | 1,302 | 1,321 | 1,302 | 1,321 | 13,084 |
1989/12/06 | 1,272 | 1,282 | 1,272 | 1,272 | 7,045 |
1989/12/05 | 1,312 | 1,321 | 1,272 | 1,272 | 37,239 |
1989/12/04 | 1,331 | 1,331 | 1,312 | 1,312 | 18,116 |
1989/12/01 | 1,331 | 1,341 | 1,312 | 1,312 | 38,245 |
1989/11/30 | 1,341 | 1,341 | 1,302 | 1,312 | 29,187 |
1989/11/29 | 1,381 | 1,391 | 1,351 | 1,361 | 38,245 |
1989/11/28 | 1,421 | 1,431 | 1,351 | 1,391 | 193,238 |
1989/11/27 | 1,321 | 1,461 | 1,321 | 1,391 | 633,056 |
1989/11/24 | 1,282 | 1,312 | 1,252 | 1,312 | 348,231 |
1989/11/22 | 1,262 | 1,282 | 1,252 | 1,272 | 45,290 |
1989/11/21 | 1,272 | 1,282 | 1,262 | 1,272 | 14,090 |
1989/11/20 | 1,262 | 1,262 | 1,222 | 1,252 | 22,142 |
1989/11/17 | 1,262 | 1,262 | 1,242 | 1,242 | 16,103 |
1989/11/16 | 1,292 | 1,312 | 1,222 | 1,282 | 61,393 |
1989/11/15 | 1,242 | 1,292 | 1,242 | 1,292 | 116,748 |
1989/11/14 | 1,222 | 1,222 | 1,212 | 1,212 | 11,071 |
1989/11/13 | 1,212 | 1,242 | 1,212 | 1,212 | 18,116 |
1989/11/10 | 1,172 | 1,212 | 1,172 | 1,212 | 22,142 |
1989/11/09 | 1,222 | 1,222 | 1,182 | 1,182 | 48,310 |
1989/11/08 | 1,222 | 1,242 | 1,212 | 1,212 | 46,297 |
1989/11/07 | 1,192 | 1,232 | 1,172 | 1,232 | 52,335 |
1989/11/06 | 1,212 | 1,222 | 1,192 | 1,222 | 40,258 |
1989/11/02 | 1,202 | 1,222 | 1,202 | 1,222 | 11,071 |
1989/11/01 | 1,222 | 1,222 | 1,182 | 1,192 | 46,297 |
1989/10/31 | 1,232 | 1,232 | 1,212 | 1,232 | 10,064 |
1989/10/30 | 1,262 | 1,262 | 1,212 | 1,252 | 35,226 |
1989/10/27 | 1,212 | 1,212 | 1,163 | 1,202 | 87,561 |
1989/10/26 | 1,262 | 1,262 | 1,222 | 1,232 | 83,535 |
1989/10/25 | 1,292 | 1,292 | 1,262 | 1,262 | 98,632 |
1989/10/24 | 1,351 | 1,351 | 1,292 | 1,312 | 174,116 |
1989/10/23 | 1,302 | 1,361 | 1,302 | 1,361 | 224,438 |
1989/10/20 | 1,262 | 1,292 | 1,242 | 1,292 | 212,361 |
1989/10/19 | 1,252 | 1,272 | 1,222 | 1,252 | 98,632 |
1989/10/18 | 1,252 | 1,282 | 1,202 | 1,262 | 236,516 |
1989/10/17 | 1,222 | 1,242 | 1,192 | 1,242 | 243,561 |
1989/10/16 | 1,143 | 1,212 | 1,123 | 1,212 | 143,922 |
1989/10/13 | 1,103 | 1,202 | 1,103 | 1,202 | 113,729 |
1989/10/12 | 1,163 | 1,163 | 1,103 | 1,103 | 55,355 |
1989/10/11 | 1,212 | 1,222 | 1,172 | 1,182 | 112,722 |
1989/10/09 | 1,163 | 1,202 | 1,163 | 1,202 | 158,013 |
1989/10/06 | 1,153 | 1,163 | 1,153 | 1,163 | 145,935 |
1989/10/05 | 1,163 | 1,172 | 1,143 | 1,153 | 162,038 |
1989/10/04 | 1,093 | 1,182 | 1,093 | 1,133 | 397,547 |
1989/10/03 | 1,043 | 1,093 | 1,043 | 1,083 | 193,238 |
1989/10/02 | 1,043 | 1,053 | 1,033 | 1,043 | 80,516 |
1989/09/29 | 1,004 | 1,033 | 1,004 | 1,033 | 55,355 |
1989/09/28 | 1,033 | 1,043 | 1,023 | 1,023 | 64,413 |
1989/09/27 | 1,033 | 1,043 | 1,004 | 1,033 | 68,439 |
1989/09/26 | 1,063 | 1,063 | 1,004 | 1,033 | 91,587 |
1989/09/25 | 1,023 | 1,073 | 1,023 | 1,063 | 147,948 |
1989/09/22 | 1,023 | 1,063 | 1,004 | 1,043 | 142,916 |
1989/09/21 | 1,023 | 1,033 | 994 | 1,004 | 224,438 |
1989/09/20 | 1,063 | 1,093 | 1,004 | 1,004 | 324,077 |
1989/09/19 | 1,013 | 1,123 | 1,013 | 1,063 | 685,392 |
1989/09/18 | 930 | 994 | 927 | 994 | 415,663 |
1989/09/14 | 929 | 929 | 904 | 924 | 123,793 |
1989/09/13 | 889 | 944 | 889 | 933 | 448,876 |
1989/09/12 | 850 | 889 | 850 | 889 | 138,890 |
1989/09/11 | 850 | 854 | 845 | 850 | 83,535 |
1989/09/08 | 850 | 853 | 839 | 850 | 71,458 |
1989/09/07 | 825 | 853 | 825 | 850 | 75,484 |
1989/09/06 | 854 | 859 | 835 | 835 | 132,851 |
1989/09/05 | 792 | 795 | 792 | 795 | 39,252 |
1989/09/04 | 785 | 790 | 785 | 790 | 9,058 |
1989/09/01 | 776 | 788 | 775 | 775 | 53,342 |
1989/08/31 | 791 | 791 | 776 | 776 | 10,064 |
1989/08/30 | 788 | 791 | 782 | 791 | 16,103 |
1989/08/29 | 788 | 788 | 775 | 775 | 38,245 |
1989/08/28 | 785 | 788 | 785 | 785 | 25,161 |
1989/08/25 | 786 | 786 | 785 | 785 | 20,129 |
1989/08/24 | 794 | 794 | 783 | 783 | 19,123 |
1989/08/23 | 793 | 793 | 785 | 785 | 31,200 |
1989/08/22 | 785 | 790 | 785 | 790 | 22,142 |
1989/08/21 | 786 | 786 | 785 | 785 | 9,058 |
1989/08/18 | 785 | 785 | 783 | 783 | 8,052 |
1989/08/17 | 783 | 783 | 783 | 783 | 2,013 |
1989/08/16 | 785 | 794 | 785 | 794 | 7,045 |
1989/08/14 | 786 | 790 | 785 | 790 | 3,019 |
1989/08/11 | 783 | 790 | 783 | 783 | 6,039 |
1989/08/10 | 790 | 790 | 775 | 781 | 8,052 |
1989/08/09 | 778 | 790 | 778 | 790 | 6,039 |
1989/08/08 | 790 | 790 | 790 | 790 | 1,006 |
1989/08/07 | 790 | 791 | 790 | 791 | 2,013 |
1989/08/04 | 791 | 795 | 791 | 792 | 6,039 |
1989/08/03 | 795 | 795 | 791 | 795 | 9,058 |
1989/08/02 | 805 | 805 | 795 | 795 | 6,039 |
1989/08/01 | 794 | 795 | 794 | 795 | 4,026 |
1989/07/31 | 795 | 800 | 794 | 794 | 30,193 |
1989/07/28 | 789 | 790 | 788 | 788 | 9,058 |
1989/07/27 | 765 | 777 | 765 | 777 | 27,174 |
1989/07/26 | 752 | 756 | 752 | 756 | 6,039 |
1989/07/25 | 755 | 755 | 750 | 750 | 9,058 |
1989/07/24 | 756 | 765 | 756 | 765 | 4,026 |
1989/07/21 | 760 | 765 | 760 | 761 | 5,032 |
1989/07/20 | 760 | 760 | 760 | 760 | 6,039 |
1989/07/19 | 764 | 764 | 760 | 760 | 2,013 |
1989/07/18 | 760 | 760 | 760 | 760 | 6,039 |
1989/07/17 | 760 | 760 | 757 | 758 | 10,064 |
1989/07/14 | 764 | 765 | 764 | 765 | 18,116 |
1989/07/13 | 763 | 765 | 763 | 763 | 18,116 |
1989/07/12 | 755 | 755 | 755 | 755 | 15,097 |
1989/07/11 | 755 | 755 | 750 | 755 | 11,071 |
1989/07/10 | 756 | 756 | 745 | 745 | 9,058 |
1989/07/07 | 755 | 755 | 745 | 755 | 12,077 |
1989/07/06 | 751 | 751 | 744 | 746 | 19,123 |
1989/07/05 | 751 | 751 | 750 | 751 | 10,064 |
1989/07/04 | 748 | 755 | 747 | 747 | 6,039 |
1989/07/03 | 736 | 737 | 736 | 737 | 6,039 |
1989/06/29 | 765 | 765 | 746 | 746 | 13,084 |
1989/06/28 | 751 | 751 | 751 | 751 | 1,006 |
1989/06/27 | 765 | 765 | 750 | 750 | 19,123 |
1989/06/26 | 747 | 755 | 746 | 755 | 19,123 |
1989/06/23 | 755 | 755 | 735 | 737 | 51,329 |
1989/06/22 | 755 | 756 | 750 | 750 | 16,103 |
1989/06/21 | 755 | 755 | 746 | 746 | 14,090 |
1989/06/20 | 754 | 765 | 746 | 760 | 14,090 |
1989/06/19 | 746 | 755 | 745 | 755 | 5,032 |
1989/06/16 | 769 | 769 | 745 | 745 | 11,071 |
1989/06/15 | 763 | 770 | 760 | 761 | 29,187 |
1989/06/14 | 764 | 764 | 764 | 764 | 1,006 |
1989/06/13 | 760 | 765 | 760 | 760 | 10,064 |
1989/06/12 | 775 | 776 | 760 | 760 | 7,045 |
1989/06/09 | 785 | 785 | 776 | 776 | 21,135 |
1989/06/08 | 795 | 795 | 785 | 790 | 13,084 |
1989/06/07 | 786 | 795 | 786 | 795 | 12,077 |
1989/06/05 | 790 | 790 | 785 | 785 | 2,013 |
1989/06/02 | 795 | 795 | 795 | 795 | 6,039 |
1989/06/01 | 794 | 795 | 790 | 790 | 17,110 |
1989/05/31 | 804 | 804 | 795 | 795 | 11,071 |
1989/05/30 | 791 | 803 | 791 | 795 | 8,052 |
1989/05/29 | 785 | 786 | 785 | 786 | 6,039 |
1989/05/26 | 805 | 805 | 805 | 805 | 23,148 |
1989/05/25 | 798 | 805 | 798 | 805 | 3,019 |
1989/05/24 | 795 | 805 | 795 | 797 | 6,039 |
1989/05/23 | 795 | 805 | 795 | 805 | 11,071 |
1989/05/22 | 805 | 805 | 787 | 787 | 15,097 |
1989/05/19 | 815 | 815 | 795 | 795 | 24,155 |
1989/05/18 | 816 | 816 | 805 | 805 | 21,135 |
1989/05/17 | 806 | 806 | 806 | 806 | 1,006 |
1989/05/16 | 813 | 813 | 805 | 805 | 6,039 |
1989/05/15 | 820 | 825 | 813 | 813 | 4,026 |
1989/05/12 | 825 | 825 | 825 | 825 | 2,013 |
1989/05/11 | 810 | 810 | 803 | 807 | 5,032 |
1989/05/10 | 825 | 825 | 825 | 825 | 1,006 |
1989/05/09 | 840 | 840 | 825 | 825 | 7,045 |
1989/05/08 | 824 | 824 | 807 | 819 | 10,064 |
1989/05/02 | 825 | 825 | 824 | 824 | 6,039 |
1989/05/01 | 831 | 831 | 825 | 825 | 4,026 |
1989/04/28 | 830 | 832 | 830 | 830 | 17,110 |
1989/04/27 | 830 | 830 | 830 | 830 | 13,084 |
1989/04/26 | 825 | 840 | 815 | 830 | 22,142 |
1989/04/25 | 810 | 815 | 810 | 815 | 5,032 |
1989/04/21 | 840 | 840 | 840 | 840 | 12,077 |
1989/04/20 | 825 | 845 | 825 | 845 | 12,077 |
1989/04/19 | 815 | 815 | 815 | 815 | 3,019 |
1989/04/18 | 800 | 800 | 800 | 800 | 1,006 |
1989/04/17 | 810 | 810 | 810 | 810 | 13,084 |
1989/04/14 | 820 | 820 | 820 | 820 | 4,026 |
1989/04/13 | 825 | 825 | 825 | 825 | 14,090 |
1989/04/12 | 822 | 822 | 822 | 822 | 4,026 |
1989/04/10 | 845 | 845 | 832 | 832 | 7,045 |
1989/04/07 | 853 | 854 | 845 | 845 | 26,168 |
1989/04/06 | 840 | 854 | 837 | 854 | 26,168 |
1989/04/05 | 844 | 844 | 844 | 844 | 2,013 |
1989/04/04 | 845 | 854 | 845 | 845 | 14,090 |
1989/04/03 | 845 | 845 | 845 | 845 | 4,026 |
1989/03/30 | 874 | 889 | 874 | 889 | 108,696 |
1989/03/29 | 846 | 854 | 825 | 854 | 28,181 |
1989/03/28 | 845 | 854 | 845 | 854 | 7,045 |
1989/03/27 | 854 | 873 | 853 | 873 | 68,439 |
1989/03/24 | 894 | 894 | 844 | 864 | 254,632 |
1989/03/23 | 835 | 874 | 835 | 874 | 241,548 |
1989/03/22 | 804 | 815 | 792 | 815 | 32,206 |
1989/03/20 | 800 | 805 | 795 | 805 | 38,245 |
1989/03/17 | 805 | 805 | 795 | 805 | 7,045 |
1989/03/16 | 786 | 796 | 762 | 796 | 18,116 |
1989/03/15 | 786 | 795 | 786 | 795 | 7,045 |
1989/03/14 | 795 | 795 | 795 | 795 | 7,045 |
1989/03/13 | 805 | 805 | 795 | 795 | 3,019 |
1989/03/10 | 780 | 781 | 780 | 780 | 9,058 |
1989/03/09 | 780 | 780 | 780 | 780 | 3,019 |
1989/03/08 | 780 | 780 | 780 | 780 | 3,019 |
1989/03/07 | 801 | 801 | 780 | 795 | 10,064 |
1989/03/06 | 805 | 805 | 795 | 800 | 19,123 |
1989/03/03 | 795 | 795 | 795 | 795 | 1,006 |
1989/03/02 | 795 | 795 | 785 | 785 | 5,032 |
1989/03/01 | 795 | 795 | 785 | 785 | 7,045 |
1989/02/28 | 802 | 802 | 791 | 791 | 6,039 |
1989/02/27 | 774 | 794 | 770 | 794 | 8,052 |
1989/02/23 | 781 | 794 | 781 | 794 | 20,129 |
1989/02/22 | 800 | 800 | 786 | 786 | 24,155 |
1989/02/21 | 800 | 815 | 800 | 800 | 16,103 |
1989/02/20 | 819 | 825 | 818 | 825 | 8,052 |
1989/02/17 | 815 | 835 | 815 | 818 | 9,058 |
1989/02/16 | 805 | 805 | 796 | 805 | 6,039 |
1989/02/15 | 825 | 825 | 825 | 825 | 2,013 |
1989/02/14 | 796 | 796 | 796 | 796 | 26,168 |
1989/02/13 | 825 | 835 | 820 | 820 | 13,084 |
1989/02/10 | 825 | 830 | 820 | 825 | 14,090 |
1989/02/09 | 817 | 826 | 817 | 826 | 14,090 |
1989/02/08 | 816 | 816 | 815 | 816 | 6,039 |
1989/02/07 | 816 | 816 | 811 | 815 | 32,206 |
1989/02/06 | 816 | 816 | 810 | 816 | 30,193 |
1989/02/03 | 822 | 822 | 816 | 816 | 25,161 |
1989/02/02 | 825 | 825 | 822 | 822 | 25,161 |
1989/02/01 | 863 | 863 | 838 | 838 | 15,097 |
1989/01/31 | 837 | 864 | 836 | 864 | 23,148 |
1989/01/30 | 873 | 873 | 835 | 835 | 30,193 |
1989/01/28 | 854 | 854 | 854 | 854 | 11,071 |
1989/01/27 | 865 | 874 | 859 | 864 | 72,464 |
1989/01/26 | 835 | 865 | 835 | 865 | 93,600 |
1989/01/25 | 826 | 845 | 825 | 845 | 20,129 |
1989/01/24 | 830 | 830 | 825 | 825 | 22,142 |
1989/01/23 | 823 | 830 | 822 | 830 | 20,129 |
1989/01/20 | 831 | 835 | 822 | 822 | 13,084 |
1989/01/19 | 835 | 843 | 828 | 828 | 5,032 |
1989/01/18 | 835 | 852 | 835 | 846 | 15,097 |
1989/01/17 | 818 | 854 | 818 | 854 | 20,129 |
1989/01/13 | 841 | 841 | 825 | 825 | 23,148 |
1989/01/12 | 879 | 879 | 830 | 830 | 28,181 |
1989/01/11 | 818 | 879 | 818 | 879 | 118,761 |
1989/01/10 | 863 | 863 | 808 | 808 | 29,187 |
1989/01/09 | 845 | 845 | 845 | 845 | 29,187 |
1989/01/06 | 835 | 864 | 820 | 820 | 59,380 |
1989/01/04 | 825 | 875 | 820 | 874 | 97,626 |