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 |
---|---|---|---|---|---|
1992/12/30 | 168 | 168 | 164 | 168 | 64,413 |
1992/12/29 | 166 | 168 | 160 | 167 | 56,361 |
1992/12/28 | 166 | 167 | 162 | 164 | 53,342 |
1992/12/25 | 165 | 167 | 162 | 164 | 185,187 |
1992/12/24 | 167 | 168 | 164 | 165 | 121,780 |
1992/12/22 | 162 | 164 | 161 | 164 | 197,264 |
1992/12/21 | 162 | 163 | 159 | 160 | 97,626 |
1992/12/18 | 163 | 163 | 159 | 160 | 53,342 |
1992/12/17 | 163 | 163 | 159 | 159 | 54,348 |
1992/12/16 | 160 | 162 | 159 | 162 | 137,884 |
1992/12/15 | 159 | 162 | 158 | 160 | 85,548 |
1992/12/14 | 159 | 159 | 158 | 158 | 68,439 |
1992/12/11 | 163 | 163 | 158 | 158 | 114,735 |
1992/12/10 | 159 | 160 | 158 | 158 | 95,613 |
1992/12/09 | 159 | 164 | 157 | 157 | 93,600 |
1992/12/08 | 162 | 162 | 157 | 159 | 40,258 |
1992/12/07 | 157 | 159 | 157 | 157 | 84,542 |
1992/12/04 | 164 | 164 | 157 | 161 | 24,155 |
1992/12/03 | 161 | 164 | 158 | 161 | 27,174 |
1992/12/02 | 164 | 165 | 159 | 159 | 59,381 |
1992/12/01 | 162 | 166 | 162 | 164 | 53,342 |
1992/11/30 | 159 | 166 | 157 | 161 | 73,471 |
1992/11/27 | 155 | 160 | 155 | 159 | 33,213 |
1992/11/26 | 160 | 160 | 157 | 160 | 54,348 |
1992/11/25 | 168 | 168 | 159 | 160 | 46,297 |
1992/11/24 | 168 | 168 | 164 | 164 | 34,219 |
1992/11/20 | 168 | 168 | 154 | 158 | 37,239 |
1992/11/19 | 160 | 169 | 158 | 166 | 100,645 |
1992/11/18 | 131 | 159 | 131 | 158 | 83,535 |
1992/11/17 | 144 | 144 | 129 | 129 | 253,625 |
1992/11/16 | 134 | 139 | 134 | 138 | 100,645 |
1992/11/13 | 144 | 144 | 129 | 132 | 160,025 |
1992/11/12 | 144 | 144 | 142 | 144 | 61,393 |
1992/11/11 | 151 | 154 | 147 | 147 | 63,406 |
1992/11/10 | 157 | 157 | 154 | 154 | 7,045 |
1992/11/09 | 156 | 159 | 154 | 158 | 19,123 |
1992/11/06 | 154 | 159 | 153 | 156 | 48,310 |
1992/11/05 | 154 | 158 | 151 | 154 | 58,374 |
1992/11/04 | 149 | 154 | 149 | 154 | 71,458 |
1992/11/02 | 157 | 157 | 151 | 151 | 54,348 |
1992/10/30 | 155 | 158 | 152 | 155 | 173,109 |
1992/10/29 | 159 | 159 | 157 | 157 | 122,787 |
1992/10/28 | 164 | 164 | 156 | 159 | 325,083 |
1992/10/27 | 167 | 171 | 164 | 165 | 127,819 |
1992/10/26 | 181 | 181 | 164 | 169 | 91,587 |
1992/10/23 | 179 | 179 | 176 | 176 | 18,116 |
1992/10/22 | 177 | 178 | 176 | 176 | 34,219 |
1992/10/21 | 176 | 179 | 176 | 178 | 7,045 |
1992/10/20 | 179 | 184 | 177 | 177 | 24,155 |
1992/10/19 | 188 | 188 | 178 | 184 | 31,200 |
1992/10/16 | 175 | 184 | 175 | 181 | 53,342 |
1992/10/15 | 179 | 179 | 172 | 174 | 190,219 |
1992/10/14 | 193 | 195 | 176 | 179 | 189,212 |
1992/10/13 | 197 | 197 | 189 | 193 | 18,116 |
1992/10/12 | 189 | 194 | 185 | 193 | 41,264 |
1992/10/09 | 180 | 189 | 179 | 184 | 35,226 |
1992/10/08 | 180 | 185 | 179 | 185 | 68,439 |
1992/10/07 | 188 | 198 | 188 | 195 | 48,310 |
1992/10/06 | 169 | 184 | 169 | 184 | 28,181 |
1992/10/05 | 178 | 179 | 169 | 169 | 93,600 |
1992/10/02 | 179 | 179 | 171 | 173 | 215,380 |
1992/10/01 | 183 | 184 | 175 | 179 | 123,793 |
1992/09/30 | 198 | 200 | 174 | 188 | 318,038 |
1992/09/29 | 200 | 202 | 198 | 198 | 55,355 |
1992/09/28 | 215 | 215 | 195 | 195 | 45,290 |
1992/09/25 | 212 | 219 | 212 | 214 | 23,148 |
1992/09/24 | 209 | 210 | 205 | 207 | 33,213 |
1992/09/22 | 214 | 217 | 208 | 210 | 18,116 |
1992/09/21 | 219 | 219 | 214 | 214 | 12,077 |
1992/09/18 | 230 | 231 | 219 | 220 | 55,355 |
1992/09/17 | 209 | 219 | 204 | 219 | 34,219 |
1992/09/16 | 209 | 209 | 207 | 208 | 20,129 |
1992/09/14 | 217 | 219 | 209 | 214 | 40,258 |
1992/09/11 | 215 | 219 | 212 | 212 | 28,181 |
1992/09/10 | 224 | 225 | 216 | 223 | 22,142 |
1992/09/09 | 219 | 221 | 214 | 219 | 25,161 |
1992/09/08 | 234 | 238 | 224 | 227 | 50,322 |
1992/09/07 | 232 | 238 | 232 | 233 | 57,368 |
1992/09/04 | 230 | 233 | 224 | 232 | 35,226 |
1992/09/03 | 229 | 238 | 224 | 228 | 58,374 |
1992/09/02 | 238 | 238 | 229 | 233 | 115,742 |
1992/09/01 | 233 | 235 | 224 | 224 | 150,967 |
1992/08/31 | 204 | 233 | 204 | 214 | 126,813 |
1992/08/28 | 199 | 200 | 189 | 199 | 86,555 |
1992/08/27 | 201 | 209 | 199 | 199 | 83,535 |
1992/08/26 | 209 | 219 | 209 | 209 | 150,967 |
1992/08/25 | 200 | 209 | 195 | 209 | 221,419 |
1992/08/24 | 194 | 200 | 187 | 195 | 167,071 |
1992/08/21 | 169 | 184 | 169 | 182 | 120,774 |
1992/08/20 | 155 | 166 | 155 | 164 | 55,355 |
1992/08/19 | 150 | 156 | 150 | 155 | 95,613 |
1992/08/18 | 149 | 150 | 148 | 150 | 104,671 |
1992/08/17 | 132 | 152 | 129 | 149 | 40,258 |
1992/08/14 | 124 | 129 | 119 | 129 | 40,258 |
1992/08/13 | 123 | 125 | 113 | 119 | 50,322 |
1992/08/12 | 112 | 123 | 112 | 123 | 51,329 |
1992/08/11 | 129 | 130 | 124 | 124 | 56,361 |
1992/08/10 | 139 | 139 | 130 | 130 | 23,148 |
1992/08/07 | 149 | 149 | 139 | 149 | 37,239 |
1992/08/06 | 159 | 160 | 149 | 149 | 36,232 |
1992/08/05 | 169 | 169 | 159 | 159 | 37,239 |
1992/08/04 | 164 | 169 | 163 | 168 | 24,155 |
1992/08/03 | 169 | 174 | 164 | 164 | 42,271 |
1992/07/31 | 169 | 174 | 164 | 169 | 44,284 |
1992/07/30 | 167 | 169 | 167 | 167 | 18,116 |
1992/07/29 | 184 | 184 | 176 | 176 | 32,206 |
1992/07/28 | 187 | 187 | 183 | 184 | 32,206 |
1992/07/27 | 189 | 198 | 186 | 186 | 30,193 |
1992/07/24 | 186 | 189 | 184 | 184 | 47,303 |
1992/07/23 | 189 | 189 | 184 | 184 | 39,252 |
1992/07/22 | 194 | 194 | 189 | 189 | 26,168 |
1992/07/21 | 197 | 199 | 194 | 194 | 57,368 |
1992/07/20 | 204 | 204 | 196 | 196 | 56,361 |
1992/07/17 | 208 | 208 | 199 | 199 | 48,310 |
1992/07/16 | 209 | 209 | 206 | 206 | 14,090 |
1992/07/15 | 209 | 209 | 204 | 209 | 22,142 |
1992/07/14 | 209 | 209 | 203 | 204 | 40,258 |
1992/07/13 | 211 | 214 | 208 | 212 | 53,342 |
1992/07/10 | 209 | 210 | 208 | 208 | 36,232 |
1992/07/09 | 209 | 210 | 209 | 209 | 41,264 |
1992/07/08 | 209 | 209 | 193 | 200 | 126,813 |
1992/07/07 | 217 | 217 | 209 | 209 | 56,361 |
1992/07/06 | 219 | 220 | 217 | 219 | 59,381 |
1992/07/03 | 222 | 222 | 214 | 217 | 44,284 |
1992/07/02 | 214 | 219 | 209 | 217 | 65,419 |
1992/07/01 | 214 | 214 | 212 | 212 | 6,039 |
1992/06/30 | 210 | 214 | 209 | 209 | 11,071 |
1992/06/29 | 214 | 214 | 212 | 212 | 16,103 |
1992/06/26 | 211 | 216 | 210 | 214 | 18,116 |
1992/06/25 | 214 | 217 | 214 | 214 | 21,135 |
1992/06/24 | 219 | 219 | 209 | 209 | 102,658 |
1992/06/23 | 229 | 229 | 214 | 214 | 83,535 |
1992/06/22 | 238 | 238 | 233 | 233 | 22,142 |
1992/06/19 | 238 | 241 | 238 | 238 | 12,077 |
1992/06/18 | 248 | 248 | 231 | 237 | 19,123 |
1992/06/17 | 249 | 249 | 247 | 247 | 27,174 |
1992/06/15 | 250 | 250 | 248 | 248 | 12,077 |
1992/06/12 | 252 | 254 | 252 | 254 | 5,032 |
1992/06/11 | 253 | 253 | 250 | 250 | 3,019 |
1992/06/10 | 252 | 257 | 252 | 253 | 8,052 |
1992/06/09 | 252 | 252 | 248 | 252 | 20,129 |
1992/06/08 | 257 | 257 | 247 | 247 | 25,161 |
1992/06/05 | 258 | 266 | 258 | 258 | 8,052 |
1992/06/04 | 267 | 267 | 253 | 253 | 18,116 |
1992/06/03 | 267 | 268 | 267 | 268 | 10,064 |
1992/06/02 | 267 | 268 | 264 | 268 | 10,064 |
1992/06/01 | 257 | 258 | 257 | 258 | 6,039 |
1992/05/29 | 260 | 260 | 255 | 255 | 4,026 |
1992/05/28 | 250 | 258 | 248 | 255 | 26,168 |
1992/05/27 | 251 | 251 | 247 | 248 | 57,368 |
1992/05/26 | 255 | 257 | 250 | 250 | 96,619 |
1992/05/25 | 256 | 256 | 250 | 252 | 26,168 |
1992/05/22 | 261 | 261 | 256 | 256 | 26,168 |
1992/05/21 | 264 | 266 | 259 | 259 | 38,245 |
1992/05/20 | 267 | 268 | 263 | 263 | 60,387 |
1992/05/19 | 270 | 271 | 265 | 265 | 129,832 |
1992/05/18 | 273 | 276 | 268 | 268 | 102,658 |
1992/05/15 | 283 | 283 | 278 | 278 | 117,755 |
1992/05/14 | 278 | 280 | 271 | 276 | 230,477 |
1992/05/13 | 280 | 290 | 272 | 273 | 296,903 |
1992/05/12 | 273 | 275 | 268 | 275 | 223,432 |
1992/05/11 | 248 | 258 | 245 | 258 | 196,258 |
1992/05/08 | 248 | 248 | 242 | 242 | 115,742 |
1992/05/07 | 243 | 243 | 239 | 243 | 59,381 |
1992/05/06 | 248 | 248 | 242 | 242 | 49,316 |
1992/05/01 | 248 | 250 | 248 | 248 | 16,103 |
1992/04/30 | 248 | 253 | 243 | 248 | 22,142 |
1992/04/28 | 248 | 248 | 248 | 248 | 15,097 |
1992/04/27 | 248 | 248 | 248 | 248 | 7,045 |
1992/04/24 | 248 | 248 | 248 | 248 | 16,103 |
1992/04/23 | 248 | 248 | 248 | 248 | 8,052 |
1992/04/22 | 246 | 248 | 246 | 246 | 7,045 |
1992/04/21 | 248 | 248 | 245 | 246 | 18,116 |
1992/04/20 | 258 | 259 | 248 | 248 | 76,490 |
1992/04/17 | 259 | 266 | 253 | 253 | 83,535 |
1992/04/16 | 268 | 268 | 248 | 253 | 37,239 |
1992/04/15 | 250 | 265 | 250 | 263 | 11,071 |
1992/04/14 | 258 | 258 | 249 | 249 | 4,026 |
1992/04/13 | 253 | 258 | 253 | 253 | 12,077 |
1992/04/10 | 243 | 253 | 243 | 248 | 26,168 |
1992/04/09 | 249 | 253 | 238 | 253 | 13,084 |
1992/04/08 | 258 | 258 | 253 | 258 | 4,026 |
1992/04/07 | 258 | 263 | 258 | 263 | 11,071 |
1992/04/06 | 254 | 265 | 254 | 258 | 13,084 |
1992/04/03 | 240 | 248 | 240 | 243 | 8,052 |
1992/04/02 | 257 | 258 | 238 | 238 | 14,090 |
1992/04/01 | 259 | 259 | 258 | 258 | 6,039 |
1992/03/31 | 267 | 267 | 259 | 259 | 14,090 |
1992/03/30 | 277 | 277 | 258 | 267 | 39,252 |
1992/03/27 | 263 | 267 | 263 | 267 | 38,245 |
1992/03/26 | 248 | 257 | 245 | 248 | 104,671 |
1992/03/25 | 245 | 245 | 245 | 245 | 113,729 |
1992/03/19 | 338 | 338 | 338 | 338 | 4,026 |
1992/03/18 | 346 | 348 | 346 | 348 | 10,064 |
1992/03/16 | 372 | 373 | 368 | 371 | 6,039 |
1992/03/12 | 368 | 373 | 368 | 373 | 6,039 |
1992/03/11 | 363 | 368 | 363 | 363 | 17,110 |
1992/03/10 | 368 | 368 | 368 | 368 | 2,013 |
1992/03/09 | 358 | 363 | 358 | 363 | 7,045 |
1992/03/06 | 361 | 361 | 358 | 358 | 13,084 |
1992/03/05 | 367 | 367 | 360 | 366 | 17,110 |
1992/03/04 | 383 | 383 | 373 | 373 | 17,110 |
1992/03/03 | 378 | 378 | 376 | 378 | 13,084 |
1992/03/02 | 378 | 378 | 378 | 378 | 9,058 |
1992/02/28 | 376 | 378 | 376 | 378 | 16,103 |
1992/02/27 | 376 | 377 | 376 | 376 | 19,123 |
1992/02/26 | 397 | 397 | 397 | 397 | 1,006 |
1992/02/25 | 393 | 397 | 393 | 397 | 2,013 |
1992/02/24 | 400 | 400 | 397 | 397 | 12,077 |
1992/02/21 | 399 | 400 | 399 | 400 | 3,019 |
1992/02/17 | 402 | 402 | 397 | 397 | 5,032 |
1992/02/14 | 408 | 408 | 408 | 408 | 1,006 |
1992/02/13 | 418 | 418 | 407 | 407 | 5,032 |
1992/02/12 | 426 | 426 | 419 | 419 | 3,019 |
1992/02/10 | 427 | 427 | 417 | 417 | 10,064 |
1992/02/07 | 426 | 427 | 425 | 425 | 13,084 |
1992/02/06 | 407 | 417 | 407 | 416 | 15,097 |
1992/02/05 | 408 | 408 | 402 | 402 | 15,097 |
1992/02/04 | 412 | 412 | 402 | 403 | 8,052 |
1992/02/03 | 416 | 416 | 402 | 402 | 14,090 |
1992/01/31 | 394 | 408 | 394 | 408 | 9,058 |
1992/01/30 | 395 | 395 | 393 | 393 | 11,071 |
1992/01/29 | 397 | 397 | 393 | 397 | 10,064 |
1992/01/28 | 393 | 397 | 393 | 393 | 11,071 |
1992/01/27 | 397 | 397 | 393 | 393 | 2,013 |
1992/01/24 | 403 | 403 | 397 | 397 | 4,026 |
1992/01/23 | 393 | 403 | 393 | 403 | 7,045 |
1992/01/22 | 393 | 397 | 393 | 397 | 6,039 |
1992/01/21 | 404 | 404 | 393 | 393 | 15,097 |
1992/01/20 | 423 | 423 | 417 | 417 | 7,045 |
1992/01/17 | 440 | 440 | 427 | 427 | 7,045 |
1992/01/16 | 441 | 441 | 441 | 441 | 3,019 |
1992/01/09 | 442 | 462 | 442 | 462 | 6,039 |
1992/01/08 | 457 | 460 | 442 | 442 | 5,032 |
1992/01/07 | 467 | 467 | 442 | 457 | 18,116 |
1992/01/06 | 472 | 472 | 467 | 467 | 2,013 |