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 |
---|---|---|---|---|---|
1993/12/30 | 156 | 169 | 156 | 156 | 23,148 |
1993/12/29 | 155 | 159 | 155 | 155 | 27,174 |
1993/12/28 | 155 | 163 | 154 | 154 | 30,193 |
1993/12/27 | 154 | 161 | 152 | 152 | 30,193 |
1993/12/24 | 162 | 164 | 159 | 159 | 35,226 |
1993/12/22 | 160 | 162 | 159 | 162 | 11,071 |
1993/12/21 | 164 | 164 | 159 | 159 | 59,381 |
1993/12/20 | 171 | 173 | 164 | 164 | 60,387 |
1993/12/17 | 177 | 177 | 172 | 173 | 41,264 |
1993/12/16 | 168 | 176 | 168 | 172 | 96,619 |
1993/12/15 | 166 | 169 | 164 | 165 | 14,090 |
1993/12/14 | 169 | 171 | 164 | 166 | 51,329 |
1993/12/13 | 169 | 173 | 168 | 168 | 46,297 |
1993/12/10 | 166 | 169 | 164 | 168 | 86,555 |
1993/12/09 | 159 | 162 | 159 | 162 | 11,071 |
1993/12/08 | 154 | 159 | 152 | 152 | 32,206 |
1993/12/07 | 154 | 159 | 152 | 154 | 45,290 |
1993/12/06 | 152 | 162 | 152 | 162 | 53,342 |
1993/12/03 | 169 | 169 | 162 | 167 | 69,445 |
1993/12/02 | 174 | 179 | 174 | 174 | 208,335 |
1993/12/01 | 164 | 174 | 159 | 174 | 109,703 |
1993/11/30 | 139 | 154 | 138 | 154 | 127,819 |
1993/11/29 | 124 | 136 | 124 | 136 | 123,793 |
1993/11/26 | 160 | 163 | 154 | 154 | 83,535 |
1993/11/25 | 159 | 163 | 159 | 160 | 50,322 |
1993/11/24 | 163 | 163 | 159 | 159 | 78,503 |
1993/11/22 | 165 | 168 | 164 | 164 | 56,361 |
1993/11/19 | 167 | 169 | 164 | 168 | 128,826 |
1993/11/18 | 170 | 174 | 169 | 174 | 31,200 |
1993/11/17 | 177 | 179 | 174 | 174 | 41,264 |
1993/11/16 | 177 | 177 | 170 | 176 | 31,200 |
1993/11/15 | 178 | 179 | 169 | 175 | 69,445 |
1993/11/12 | 171 | 178 | 166 | 178 | 96,619 |
1993/11/11 | 165 | 174 | 165 | 171 | 59,381 |
1993/11/10 | 167 | 169 | 164 | 165 | 93,600 |
1993/11/09 | 169 | 179 | 167 | 169 | 101,651 |
1993/11/08 | 165 | 169 | 165 | 167 | 51,329 |
1993/11/05 | 164 | 168 | 159 | 165 | 103,664 |
1993/11/04 | 174 | 174 | 164 | 164 | 75,484 |
1993/11/02 | 183 | 183 | 174 | 174 | 94,606 |
1993/11/01 | 173 | 184 | 173 | 183 | 38,245 |
1993/10/29 | 167 | 172 | 167 | 172 | 41,264 |
1993/10/28 | 172 | 172 | 167 | 167 | 73,471 |
1993/10/27 | 165 | 169 | 165 | 167 | 53,342 |
1993/10/26 | 165 | 169 | 164 | 164 | 90,580 |
1993/10/25 | 165 | 169 | 164 | 165 | 173,109 |
1993/10/22 | 166 | 167 | 164 | 165 | 198,271 |
1993/10/21 | 169 | 173 | 165 | 165 | 135,871 |
1993/10/20 | 177 | 179 | 167 | 169 | 149,961 |
1993/10/19 | 184 | 189 | 178 | 179 | 111,716 |
1993/10/18 | 184 | 184 | 179 | 184 | 79,509 |
1993/10/15 | 189 | 189 | 184 | 184 | 91,587 |
1993/10/14 | 189 | 194 | 189 | 189 | 89,574 |
1993/10/13 | 194 | 195 | 190 | 190 | 73,471 |
1993/10/12 | 195 | 195 | 190 | 194 | 81,522 |
1993/10/08 | 197 | 197 | 194 | 195 | 36,232 |
1993/10/07 | 196 | 198 | 195 | 197 | 49,316 |
1993/10/06 | 197 | 198 | 196 | 196 | 42,271 |
1993/10/05 | 193 | 198 | 193 | 195 | 78,503 |
1993/10/04 | 198 | 198 | 191 | 193 | 118,761 |
1993/10/01 | 199 | 202 | 199 | 201 | 29,187 |
1993/09/30 | 200 | 204 | 199 | 199 | 48,310 |
1993/09/29 | 204 | 205 | 201 | 201 | 73,471 |
1993/09/28 | 204 | 206 | 204 | 205 | 59,381 |
1993/09/27 | 204 | 209 | 204 | 207 | 33,213 |
1993/09/24 | 203 | 208 | 200 | 208 | 76,490 |
1993/09/22 | 206 | 207 | 201 | 202 | 171,096 |
1993/09/21 | 207 | 208 | 206 | 207 | 240,541 |
1993/09/20 | 209 | 211 | 206 | 206 | 127,819 |
1993/09/17 | 206 | 209 | 204 | 209 | 109,703 |
1993/09/16 | 210 | 210 | 206 | 207 | 88,568 |
1993/09/14 | 213 | 213 | 209 | 210 | 70,451 |
1993/09/13 | 221 | 223 | 210 | 210 | 91,587 |
1993/09/10 | 214 | 219 | 210 | 214 | 189,212 |
1993/09/09 | 204 | 219 | 202 | 216 | 263,690 |
1993/09/08 | 203 | 204 | 200 | 202 | 196,258 |
1993/09/07 | 208 | 209 | 201 | 204 | 109,703 |
1993/09/06 | 213 | 213 | 208 | 209 | 151,974 |
1993/09/03 | 214 | 217 | 213 | 213 | 105,677 |
1993/09/02 | 217 | 219 | 213 | 219 | 135,871 |
1993/09/01 | 223 | 224 | 218 | 219 | 112,722 |
1993/08/31 | 219 | 222 | 218 | 222 | 71,458 |
1993/08/30 | 220 | 224 | 218 | 219 | 89,574 |
1993/08/27 | 221 | 224 | 218 | 222 | 62,400 |
1993/08/26 | 217 | 224 | 216 | 220 | 100,645 |
1993/08/25 | 219 | 224 | 214 | 216 | 101,651 |
1993/08/24 | 221 | 221 | 219 | 219 | 73,471 |
1993/08/23 | 224 | 224 | 220 | 224 | 78,503 |
1993/08/20 | 221 | 229 | 220 | 229 | 85,548 |
1993/08/19 | 224 | 229 | 221 | 221 | 106,684 |
1993/08/18 | 224 | 229 | 220 | 225 | 100,645 |
1993/08/17 | 226 | 229 | 224 | 224 | 95,613 |
1993/08/16 | 231 | 233 | 226 | 227 | 87,561 |
1993/08/13 | 235 | 237 | 230 | 235 | 111,716 |
1993/08/12 | 235 | 235 | 229 | 231 | 103,664 |
1993/08/11 | 229 | 236 | 226 | 236 | 95,613 |
1993/08/10 | 232 | 238 | 225 | 225 | 72,464 |
1993/08/09 | 229 | 233 | 229 | 230 | 82,529 |
1993/08/06 | 233 | 233 | 229 | 229 | 85,548 |
1993/08/05 | 242 | 243 | 238 | 238 | 132,851 |
1993/08/04 | 242 | 246 | 239 | 246 | 138,890 |
1993/08/03 | 242 | 245 | 241 | 241 | 84,542 |
1993/08/02 | 246 | 248 | 241 | 243 | 108,697 |
1993/07/30 | 243 | 251 | 238 | 248 | 243,561 |
1993/07/29 | 237 | 240 | 229 | 240 | 242,554 |
1993/07/28 | 220 | 228 | 218 | 228 | 123,793 |
1993/07/27 | 219 | 221 | 215 | 217 | 88,568 |
1993/07/26 | 219 | 222 | 214 | 219 | 88,568 |
1993/07/23 | 214 | 219 | 214 | 219 | 103,664 |
1993/07/22 | 224 | 224 | 214 | 216 | 208,335 |
1993/07/21 | 238 | 238 | 229 | 229 | 245,574 |
1993/07/20 | 238 | 241 | 229 | 238 | 437,805 |
1993/07/19 | 229 | 232 | 221 | 229 | 776,979 |
1993/07/16 | 190 | 214 | 190 | 211 | 2,428,562 |
1993/07/15 | 276 | 278 | 195 | 195 | 466,993 |
1993/07/14 | 299 | 300 | 262 | 274 | 433,780 |
1993/07/13 | 299 | 303 | 296 | 298 | 377,419 |
1993/07/12 | 316 | 318 | 300 | 308 | 89,574 |
1993/07/09 | 312 | 315 | 309 | 315 | 81,522 |
1993/07/08 | 318 | 318 | 308 | 308 | 83,535 |
1993/07/07 | 318 | 318 | 313 | 318 | 57,368 |
1993/07/06 | 322 | 322 | 303 | 308 | 83,535 |
1993/07/05 | 323 | 323 | 313 | 321 | 105,677 |
1993/07/02 | 318 | 327 | 314 | 318 | 311,999 |
1993/07/01 | 298 | 308 | 298 | 308 | 114,735 |
1993/06/30 | 299 | 306 | 299 | 300 | 49,316 |
1993/06/29 | 303 | 308 | 298 | 303 | 64,413 |
1993/06/28 | 313 | 315 | 307 | 307 | 82,529 |
1993/06/25 | 323 | 326 | 314 | 316 | 126,813 |
1993/06/24 | 310 | 322 | 310 | 320 | 147,948 |
1993/06/23 | 301 | 308 | 298 | 308 | 102,658 |
1993/06/22 | 273 | 298 | 268 | 296 | 210,348 |
1993/06/21 | 292 | 298 | 278 | 278 | 123,793 |
1993/06/18 | 308 | 313 | 303 | 312 | 104,671 |
1993/06/17 | 301 | 308 | 291 | 308 | 175,122 |
1993/06/16 | 298 | 306 | 290 | 306 | 329,109 |
1993/06/15 | 328 | 328 | 304 | 304 | 209,341 |
1993/06/14 | 333 | 338 | 328 | 329 | 133,858 |
1993/06/11 | 338 | 343 | 333 | 333 | 110,709 |
1993/06/10 | 343 | 344 | 338 | 341 | 121,780 |
1993/06/08 | 348 | 348 | 338 | 338 | 96,619 |
1993/06/07 | 355 | 358 | 346 | 351 | 94,606 |
1993/06/04 | 345 | 358 | 343 | 355 | 193,238 |
1993/06/03 | 343 | 343 | 333 | 343 | 247,587 |
1993/06/02 | 353 | 353 | 343 | 343 | 147,948 |
1993/06/01 | 349 | 353 | 348 | 348 | 232,490 |
1993/05/31 | 353 | 358 | 349 | 353 | 209,341 |
1993/05/28 | 349 | 362 | 348 | 353 | 274,761 |
1993/05/27 | 358 | 363 | 349 | 350 | 296,903 |
1993/05/26 | 351 | 358 | 348 | 358 | 360,309 |
1993/05/25 | 338 | 348 | 335 | 341 | 222,425 |
1993/05/24 | 343 | 348 | 333 | 333 | 175,122 |
1993/05/21 | 338 | 338 | 328 | 333 | 202,296 |
1993/05/20 | 353 | 353 | 338 | 340 | 251,612 |
1993/05/19 | 338 | 353 | 338 | 353 | 376,412 |
1993/05/18 | 327 | 338 | 326 | 333 | 299,922 |
1993/05/17 | 363 | 363 | 348 | 351 | 332,128 |
1993/05/14 | 356 | 358 | 349 | 358 | 562,605 |
1993/05/13 | 333 | 348 | 326 | 341 | 659,224 |
1993/05/12 | 346 | 376 | 338 | 338 | 1,234,913 |
1993/05/11 | 328 | 342 | 323 | 342 | 928,953 |
1993/05/10 | 298 | 323 | 298 | 313 | 1,083,946 |
1993/05/07 | 273 | 298 | 271 | 298 | 867,559 |
1993/05/06 | 269 | 273 | 269 | 269 | 255,638 |
1993/04/30 | 268 | 270 | 264 | 264 | 353,264 |
1993/04/28 | 270 | 273 | 262 | 264 | 730,682 |
1993/04/27 | 260 | 275 | 260 | 267 | 1,504,642 |
1993/04/26 | 246 | 250 | 241 | 250 | 388,489 |
1993/04/23 | 229 | 235 | 226 | 231 | 121,780 |
1993/04/22 | 230 | 233 | 229 | 230 | 84,542 |
1993/04/21 | 233 | 236 | 230 | 232 | 125,806 |
1993/04/20 | 235 | 240 | 234 | 235 | 120,774 |
1993/04/19 | 251 | 251 | 234 | 240 | 241,548 |
1993/04/16 | 252 | 252 | 243 | 246 | 573,676 |
1993/04/15 | 235 | 240 | 234 | 240 | 325,083 |
1993/04/14 | 233 | 235 | 233 | 233 | 188,206 |
1993/04/13 | 233 | 233 | 229 | 233 | 86,555 |
1993/04/12 | 229 | 233 | 227 | 229 | 127,819 |
1993/04/09 | 223 | 229 | 223 | 224 | 135,871 |
1993/04/08 | 229 | 229 | 222 | 222 | 106,684 |
1993/04/07 | 228 | 229 | 222 | 222 | 117,755 |
1993/04/06 | 236 | 236 | 221 | 221 | 152,980 |
1993/04/05 | 223 | 233 | 222 | 232 | 262,683 |
1993/04/02 | 232 | 238 | 219 | 223 | 369,367 |
1993/04/01 | 238 | 240 | 232 | 235 | 532,412 |
1993/03/31 | 222 | 235 | 221 | 229 | 486,115 |
1993/03/30 | 219 | 223 | 214 | 214 | 279,793 |
1993/03/29 | 209 | 217 | 209 | 214 | 231,483 |
1993/03/26 | 204 | 207 | 202 | 207 | 219,406 |
1993/03/25 | 203 | 206 | 202 | 204 | 131,845 |
1993/03/24 | 205 | 206 | 201 | 202 | 88,568 |
1993/03/23 | 203 | 209 | 203 | 204 | 71,458 |
1993/03/22 | 212 | 212 | 199 | 202 | 229,470 |
1993/03/19 | 213 | 213 | 201 | 203 | 219,406 |
1993/03/18 | 201 | 204 | 199 | 199 | 377,419 |
1993/03/17 | 203 | 203 | 198 | 201 | 156,000 |
1993/03/16 | 214 | 219 | 202 | 202 | 308,980 |
1993/03/15 | 199 | 209 | 196 | 207 | 344,206 |
1993/03/12 | 198 | 199 | 192 | 194 | 161,032 |
1993/03/11 | 198 | 200 | 194 | 199 | 135,871 |
1993/03/10 | 204 | 204 | 197 | 197 | 129,832 |
1993/03/09 | 200 | 208 | 197 | 197 | 343,199 |
1993/03/08 | 196 | 196 | 194 | 194 | 234,503 |
1993/03/05 | 196 | 199 | 196 | 196 | 93,600 |
1993/03/04 | 196 | 200 | 195 | 196 | 127,819 |
1993/03/03 | 209 | 214 | 200 | 200 | 136,877 |
1993/03/02 | 195 | 208 | 193 | 206 | 247,587 |
1993/03/01 | 204 | 204 | 195 | 198 | 258,657 |
1993/02/26 | 212 | 213 | 209 | 212 | 186,193 |
1993/02/25 | 214 | 219 | 213 | 213 | 138,890 |
1993/02/24 | 217 | 219 | 214 | 214 | 198,271 |
1993/02/23 | 217 | 223 | 215 | 216 | 199,277 |
1993/02/22 | 219 | 228 | 216 | 222 | 196,258 |
1993/02/19 | 231 | 233 | 219 | 223 | 210,348 |
1993/02/18 | 241 | 241 | 229 | 231 | 374,399 |
1993/02/17 | 209 | 234 | 209 | 229 | 569,650 |
1993/02/16 | 222 | 229 | 209 | 209 | 444,851 |
1993/02/15 | 249 | 254 | 238 | 241 | 498,192 |
1993/02/12 | 235 | 248 | 235 | 244 | 960,153 |
1993/02/10 | 227 | 238 | 219 | 231 | 966,191 |
1993/02/09 | 234 | 248 | 220 | 229 | 1,672,719 |
1993/02/08 | 189 | 225 | 189 | 225 | 1,506,655 |
1993/02/05 | 172 | 180 | 170 | 180 | 250,606 |
1993/02/04 | 175 | 178 | 170 | 173 | 181,161 |
1993/02/03 | 182 | 183 | 172 | 172 | 349,238 |
1993/02/02 | 179 | 182 | 171 | 178 | 687,405 |
1993/02/01 | 158 | 172 | 157 | 169 | 385,470 |
1993/01/29 | 153 | 158 | 150 | 157 | 130,838 |
1993/01/28 | 147 | 148 | 143 | 148 | 105,677 |
1993/01/27 | 147 | 147 | 142 | 142 | 65,419 |
1993/01/26 | 146 | 146 | 142 | 142 | 59,381 |
1993/01/25 | 148 | 148 | 144 | 147 | 18,116 |
1993/01/22 | 145 | 149 | 145 | 148 | 56,361 |
1993/01/21 | 149 | 149 | 148 | 149 | 49,316 |
1993/01/20 | 149 | 155 | 148 | 149 | 124,800 |
1993/01/19 | 149 | 149 | 147 | 149 | 33,213 |
1993/01/18 | 150 | 150 | 147 | 149 | 48,310 |
1993/01/14 | 146 | 153 | 140 | 150 | 115,742 |
1993/01/13 | 148 | 152 | 141 | 141 | 251,612 |
1993/01/12 | 149 | 151 | 144 | 144 | 248,593 |
1993/01/11 | 159 | 161 | 148 | 154 | 129,832 |
1993/01/08 | 164 | 164 | 159 | 159 | 49,316 |
1993/01/07 | 161 | 164 | 158 | 164 | 72,464 |
1993/01/06 | 160 | 161 | 157 | 157 | 69,445 |
1993/01/05 | 168 | 168 | 160 | 161 | 62,400 |
1993/01/04 | 164 | 168 | 164 | 168 | 36,232 |