日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 785 795 785 795 7,045
1990/12/27 774 795 764 795 30,193
1990/12/26 772 775 772 775 22,142
1990/12/25 753 774 753 774 26,168
1990/12/21 784 784 783 783 3,019
1990/12/20 784 785 784 785 5,032
1990/12/19 765 785 764 785 31,200
1990/12/18 770 785 770 785 42,271
1990/12/17 789 790 785 790 11,071
1990/12/14 779 790 779 790 25,161
1990/12/13 789 790 789 790 15,097
1990/12/12 785 795 785 795 12,077
1990/12/11 785 795 785 795 12,077
1990/12/10 785 795 785 795 7,045
1990/12/07 785 785 785 785 8,052
1990/12/03 795 795 795 795 6,039
1990/11/30 749 795 749 795 29,187
1990/11/29 785 785 759 759 6,039
1990/11/27 795 795 795 795 9,058
1990/11/22 797 815 787 815 11,071
1990/11/20 775 815 775 815 17,110
1990/11/15 775 815 775 815 16,103
1990/11/13 795 815 795 815 30,193
1990/11/08 758 795 758 795 8,052
1990/11/07 778 778 768 768 3,019
1990/11/05 795 795 788 795 5,032
1990/11/02 795 795 795 795 3,019
1990/10/29 825 825 825 825 3,019
1990/10/26 825 835 825 835 11,071
1990/10/23 846 846 845 845 6,039
1990/10/22 795 845 794 845 48,310
1990/10/19 795 795 786 786 9,058
1990/10/18 794 795 790 795 16,103
1990/10/17 815 815 815 815 1,006
1990/10/16 810 820 810 820 13,084
1990/10/15 805 820 805 820 15,097
1990/10/12 795 805 795 805 2,013
1990/10/09 815 824 815 824 5,032
1990/10/05 780 825 780 825 33,213
1990/10/04 746 780 740 780 47,303
1990/10/03 723 724 721 724 7,045
1990/10/02 724 725 723 725 5,032
1990/09/28 773 790 768 784 137,884
1990/09/27 780 780 770 775 112,722
1990/09/26 755 755 745 750 14,090
1990/09/21 767 780 764 775 63,406
1990/09/20 775 775 765 766 15,097
1990/09/19 776 795 775 795 47,303
1990/09/18 805 805 765 765 8,052
1990/09/17 815 815 815 815 3,019
1990/09/14 845 845 845 845 10,064
1990/09/13 825 825 815 815 6,039
1990/09/12 825 825 825 825 8,052
1990/09/11 845 845 845 845 2,013
1990/09/06 854 854 854 854 7,045
1990/09/05 864 864 864 864 4,026
1990/09/03 874 894 874 894 3,019
1990/08/31 894 894 874 874 3,019
1990/08/30 904 904 904 904 2,013
1990/08/29 904 924 894 924 55,355
1990/08/27 776 815 776 815 8,052
1990/08/24 796 805 775 775 25,161
1990/08/21 915 915 905 905 10,064
1990/08/20 924 924 914 924 7,045
1990/08/17 944 944 929 934 7,045
1990/08/16 947 947 944 945 11,071
1990/08/15 965 965 944 944 8,052
1990/08/14 954 974 954 964 10,064
1990/08/13 974 984 974 984 5,032
1990/08/10 994 994 974 974 2,013
1990/08/09 1,033 1,033 994 994 12,077
1990/08/08 965 1,023 964 1,023 17,110
1990/08/07 974 974 964 964 16,103
1990/08/06 1,053 1,053 1,043 1,043 4,026
1990/08/03 1,053 1,073 1,053 1,053 14,090
1990/08/02 1,113 1,113 1,093 1,093 10,064
1990/08/01 1,093 1,093 1,093 1,093 8,052
1990/07/31 1,083 1,093 1,083 1,093 2,013
1990/07/30 1,093 1,093 1,043 1,043 8,052
1990/07/27 1,103 1,123 1,103 1,103 10,064
1990/07/26 1,113 1,123 1,103 1,123 7,045
1990/07/25 1,103 1,103 1,093 1,103 11,071
1990/07/24 1,123 1,123 1,103 1,103 15,097
1990/07/23 1,143 1,143 1,123 1,123 9,058
1990/07/20 1,172 1,172 1,143 1,143 22,142
1990/07/19 1,182 1,192 1,172 1,172 21,135
1990/07/18 1,212 1,222 1,192 1,192 35,226
1990/07/17 1,222 1,232 1,202 1,232 133,858
1990/07/16 1,222 1,232 1,182 1,212 96,619
1990/07/13 1,153 1,212 1,153 1,202 144,929
1990/07/12 1,113 1,133 1,083 1,133 77,497
1990/07/10 1,133 1,143 1,103 1,103 30,193
1990/07/09 1,093 1,113 1,083 1,103 55,355
1990/07/06 1,043 1,063 1,023 1,063 46,297
1990/07/05 1,004 1,033 994 1,023 86,555
1990/07/04 994 994 990 994 60,387
1990/07/03 1,013 1,013 994 994 60,387
1990/07/02 1,013 1,023 994 994 30,193
1990/06/29 1,023 1,023 994 994 25,161
1990/06/28 1,023 1,043 1,013 1,013 14,090
1990/06/27 1,004 1,023 994 1,004 19,123
1990/06/26 994 994 993 994 18,116
1990/06/25 1,043 1,043 994 994 14,090
1990/06/22 1,053 1,053 1,023 1,023 13,084
1990/06/21 1,063 1,073 1,013 1,043 36,232
1990/06/20 1,083 1,093 1,073 1,073 83,535
1990/06/19 1,033 1,073 1,023 1,063 143,922
1990/06/18 964 964 954 954 83,535
1990/06/15 954 954 944 944 16,103
1990/06/14 954 954 945 949 14,090
1990/06/13 945 954 945 945 5,032
1990/06/12 931 943 930 943 5,032
1990/06/11 947 947 929 929 14,090
1990/06/08 950 954 946 946 13,084
1990/06/07 973 973 944 944 8,052
1990/06/06 974 974 974 974 13,084
1990/06/05 975 982 974 974 14,090
1990/06/04 984 984 974 974 18,116
1990/06/01 974 993 974 989 7,045
1990/05/31 984 984 984 984 4,026
1990/05/30 994 994 993 994 12,077
1990/05/29 979 994 979 994 18,116
1990/05/28 986 994 986 989 4,026
1990/05/25 976 982 976 976 5,032
1990/05/24 994 994 989 994 3,019
1990/05/23 994 994 984 984 5,032
1990/05/22 993 993 993 993 2,013
1990/05/21 1,033 1,033 994 994 8,052
1990/05/18 1,043 1,083 994 1,004 45,290
1990/05/17 1,023 1,033 1,023 1,033 15,097
1990/05/16 1,004 1,013 1,004 1,013 5,032
1990/05/15 994 994 989 994 33,213
1990/05/14 994 994 994 994 11,071
1990/05/11 994 994 974 974 13,084
1990/05/10 994 994 994 994 7,045
1990/05/09 994 994 974 974 20,129
1990/05/08 965 965 965 965 1,006
1990/05/07 968 994 968 994 14,090
1990/05/02 984 984 984 984 12,077
1990/04/27 982 982 982 982 10,064
1990/04/25 992 992 992 992 2,013
1990/04/24 974 992 964 992 8,052
1990/04/23 964 994 964 994 15,097
1990/04/19 934 944 934 943 11,071
1990/04/18 944 954 944 954 3,019
1990/04/17 954 954 954 954 5,032
1990/04/16 974 974 944 944 4,026
1990/04/13 993 993 993 993 2,013
1990/04/12 1,053 1,083 1,023 1,043 70,451
1990/04/11 916 985 916 985 26,168
1990/04/10 865 885 864 885 25,161
1990/04/09 787 796 785 796 30,193
1990/04/06 786 796 785 785 33,213
1990/03/30 939 944 934 934 12,077
1990/03/29 934 954 934 954 8,052
1990/03/28 963 964 944 944 22,142
1990/03/27 979 979 959 959 19,123
1990/03/26 964 994 964 985 19,123
1990/03/19 1,113 1,113 1,093 1,093 5,032
1990/03/16 1,143 1,153 1,113 1,113 17,110
1990/03/15 1,113 1,133 1,113 1,133 20,129
1990/03/14 1,093 1,133 1,093 1,133 14,090
1990/03/13 1,143 1,153 1,113 1,113 18,116
1990/03/12 1,153 1,172 1,153 1,153 13,084
1990/03/09 1,153 1,172 1,153 1,172 6,039
1990/03/08 1,133 1,153 1,133 1,153 15,097
1990/03/07 1,133 1,163 1,113 1,133 24,155
1990/03/06 1,133 1,143 1,133 1,143 4,026
1990/03/05 1,133 1,143 1,133 1,133 13,084
1990/03/02 1,123 1,133 1,123 1,133 2,013
1990/03/01 1,133 1,153 1,113 1,133 29,187
1990/02/28 1,073 1,133 1,073 1,133 31,200
1990/02/27 984 1,013 984 1,013 50,322
1990/02/26 1,073 1,073 1,004 1,004 36,232
1990/02/23 1,143 1,153 1,073 1,073 35,226
1990/02/22 1,163 1,172 1,143 1,163 43,277
1990/02/21 1,182 1,182 1,143 1,143 25,161
1990/02/20 1,242 1,242 1,143 1,143 25,161
1990/02/19 1,242 1,242 1,242 1,242 1,006
1990/02/16 1,242 1,252 1,232 1,232 9,058
1990/02/15 1,242 1,262 1,242 1,262 10,064
1990/02/14 1,242 1,282 1,242 1,242 30,193
1990/02/13 1,252 1,282 1,252 1,262 25,161
1990/02/09 1,272 1,282 1,262 1,262 42,271
1990/02/08 1,282 1,292 1,252 1,252 60,387
1990/02/07 1,262 1,292 1,262 1,292 78,503
1990/02/06 1,212 1,262 1,192 1,262 71,458
1990/02/05 1,182 1,212 1,182 1,192 22,142
1990/02/02 1,182 1,202 1,182 1,192 17,110
1990/02/01 1,192 1,192 1,182 1,182 3,019
1990/01/31 1,172 1,182 1,153 1,182 12,077
1990/01/30 1,172 1,172 1,143 1,143 23,148
1990/01/29 1,182 1,182 1,182 1,182 1,006
1990/01/26 1,153 1,172 1,143 1,143 14,090
1990/01/25 1,163 1,172 1,143 1,143 27,174
1990/01/24 1,163 1,242 1,143 1,143 63,406
1990/01/23 1,182 1,182 1,143 1,153 16,103
1990/01/22 1,192 1,212 1,172 1,192 19,123
1990/01/19 1,182 1,182 1,182 1,182 8,052
1990/01/18 1,172 1,182 1,172 1,182 11,071
1990/01/17 1,192 1,192 1,143 1,182 44,284
1990/01/16 1,232 1,232 1,182 1,192 21,135
1990/01/12 1,232 1,232 1,182 1,192 28,181
1990/01/11 1,153 1,153 1,143 1,153 31,200
1990/01/10 1,192 1,192 1,163 1,163 10,064
1990/01/09 1,232 1,232 1,202 1,202 28,181
1990/01/08 1,232 1,232 1,222 1,222 24,155
1990/01/05 1,262 1,262 1,222 1,222 28,181
1990/01/04 1,242 1,242 1,242 1,242 7,045

このページの先頭へ