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 |
---|---|---|---|---|---|
1994/12/30 | 264 | 272 | 264 | 264 | 94,606 |
1994/12/29 | 266 | 273 | 259 | 259 | 191,225 |
1994/12/28 | 257 | 281 | 256 | 266 | 434,786 |
1994/12/27 | 254 | 256 | 248 | 248 | 169,083 |
1994/12/26 | 243 | 254 | 243 | 243 | 128,826 |
1994/12/22 | 243 | 248 | 239 | 241 | 151,974 |
1994/12/21 | 247 | 254 | 241 | 243 | 127,819 |
1994/12/20 | 248 | 250 | 245 | 247 | 24,155 |
1994/12/19 | 245 | 248 | 241 | 241 | 45,290 |
1994/12/16 | 248 | 255 | 244 | 250 | 94,606 |
1994/12/15 | 248 | 248 | 239 | 240 | 117,755 |
1994/12/14 | 253 | 253 | 248 | 248 | 75,484 |
1994/12/13 | 257 | 257 | 249 | 250 | 63,406 |
1994/12/12 | 249 | 257 | 248 | 257 | 36,232 |
1994/12/09 | 258 | 258 | 249 | 249 | 70,451 |
1994/12/08 | 253 | 258 | 251 | 253 | 107,690 |
1994/12/07 | 253 | 260 | 253 | 258 | 85,548 |
1994/12/06 | 258 | 258 | 253 | 253 | 128,826 |
1994/12/05 | 265 | 267 | 258 | 258 | 69,445 |
1994/12/02 | 258 | 268 | 258 | 260 | 96,619 |
1994/12/01 | 268 | 273 | 260 | 260 | 180,154 |
1994/11/30 | 258 | 271 | 258 | 267 | 190,219 |
1994/11/29 | 253 | 256 | 249 | 256 | 122,787 |
1994/11/28 | 254 | 254 | 248 | 253 | 88,568 |
1994/11/25 | 233 | 256 | 233 | 244 | 164,051 |
1994/11/24 | 235 | 238 | 235 | 235 | 157,006 |
1994/11/22 | 253 | 253 | 241 | 250 | 202,296 |
1994/11/21 | 268 | 272 | 258 | 258 | 98,632 |
1994/11/18 | 272 | 278 | 269 | 269 | 148,955 |
1994/11/17 | 279 | 283 | 272 | 277 | 128,826 |
1994/11/16 | 281 | 285 | 278 | 281 | 248,593 |
1994/11/15 | 268 | 278 | 268 | 273 | 227,458 |
1994/11/14 | 273 | 278 | 270 | 270 | 152,980 |
1994/11/11 | 273 | 283 | 273 | 278 | 190,219 |
1994/11/10 | 293 | 296 | 274 | 278 | 228,464 |
1994/11/09 | 299 | 312 | 283 | 290 | 762,889 |
1994/11/08 | 289 | 298 | 280 | 298 | 481,083 |
1994/11/07 | 308 | 308 | 293 | 294 | 441,831 |
1994/11/04 | 312 | 313 | 303 | 307 | 1,195,662 |
1994/11/02 | 315 | 328 | 293 | 302 | 4,348,868 |
1994/11/01 | 288 | 311 | 286 | 310 | 4,603,499 |
1994/10/31 | 259 | 285 | 259 | 281 | 671,302 |
1994/10/28 | 262 | 263 | 248 | 248 | 320,051 |
1994/10/27 | 267 | 270 | 262 | 262 | 243,561 |
1994/10/26 | 259 | 268 | 258 | 262 | 263,690 |
1994/10/25 | 271 | 273 | 263 | 263 | 274,761 |
1994/10/24 | 268 | 274 | 263 | 271 | 344,206 |
1994/10/21 | 263 | 272 | 258 | 263 | 394,528 |
1994/10/20 | 279 | 283 | 268 | 273 | 425,728 |
1994/10/19 | 286 | 286 | 276 | 283 | 716,592 |
1994/10/18 | 275 | 294 | 274 | 286 | 1,875,015 |
1994/10/17 | 279 | 298 | 276 | 280 | 2,482,911 |
1994/10/14 | 260 | 275 | 257 | 274 | 2,561,414 |
1994/10/13 | 248 | 262 | 247 | 250 | 1,387,894 |
1994/10/12 | 231 | 253 | 230 | 248 | 950,088 |
1994/10/11 | 238 | 240 | 227 | 234 | 436,799 |
1994/10/07 | 217 | 248 | 214 | 241 | 672,308 |
1994/10/06 | 211 | 216 | 204 | 216 | 72,464 |
1994/10/05 | 207 | 211 | 201 | 207 | 26,168 |
1994/10/04 | 216 | 217 | 212 | 212 | 39,252 |
1994/10/03 | 212 | 218 | 211 | 216 | 57,368 |
1994/09/30 | 208 | 213 | 207 | 210 | 24,155 |
1994/09/29 | 207 | 208 | 206 | 206 | 32,206 |
1994/09/28 | 204 | 214 | 202 | 205 | 57,368 |
1994/09/27 | 202 | 209 | 202 | 209 | 28,181 |
1994/09/26 | 209 | 209 | 199 | 201 | 60,387 |
1994/09/22 | 208 | 209 | 205 | 208 | 35,226 |
1994/09/21 | 199 | 200 | 199 | 200 | 28,181 |
1994/09/20 | 199 | 199 | 194 | 199 | 48,310 |
1994/09/19 | 203 | 203 | 199 | 199 | 85,548 |
1994/09/16 | 205 | 205 | 201 | 203 | 79,509 |
1994/09/14 | 206 | 208 | 206 | 206 | 32,206 |
1994/09/13 | 209 | 210 | 204 | 206 | 159,019 |
1994/09/12 | 211 | 211 | 206 | 210 | 48,310 |
1994/09/09 | 203 | 213 | 202 | 203 | 89,574 |
1994/09/08 | 204 | 204 | 202 | 202 | 64,413 |
1994/09/07 | 204 | 209 | 204 | 204 | 49,316 |
1994/09/06 | 204 | 207 | 204 | 204 | 24,155 |
1994/09/05 | 206 | 209 | 203 | 204 | 45,290 |
1994/09/02 | 207 | 207 | 205 | 205 | 48,310 |
1994/09/01 | 207 | 209 | 206 | 209 | 32,206 |
1994/08/31 | 210 | 212 | 205 | 205 | 27,174 |
1994/08/30 | 214 | 214 | 209 | 209 | 23,148 |
1994/08/29 | 217 | 218 | 209 | 217 | 32,206 |
1994/08/26 | 217 | 222 | 211 | 222 | 32,206 |
1994/08/25 | 205 | 218 | 205 | 218 | 59,381 |
1994/08/24 | 206 | 207 | 204 | 204 | 89,574 |
1994/08/23 | 211 | 211 | 202 | 206 | 46,297 |
1994/08/22 | 218 | 218 | 213 | 213 | 25,161 |
1994/08/19 | 219 | 219 | 214 | 214 | 69,445 |
1994/08/18 | 221 | 221 | 219 | 219 | 26,168 |
1994/08/17 | 219 | 222 | 216 | 217 | 35,226 |
1994/08/16 | 223 | 223 | 219 | 219 | 30,193 |
1994/08/15 | 219 | 223 | 219 | 223 | 35,226 |
1994/08/12 | 219 | 223 | 219 | 219 | 29,187 |
1994/08/11 | 219 | 224 | 219 | 219 | 46,297 |
1994/08/10 | 217 | 221 | 217 | 221 | 28,181 |
1994/08/09 | 219 | 219 | 217 | 217 | 10,064 |
1994/08/08 | 217 | 221 | 216 | 219 | 33,213 |
1994/08/05 | 214 | 219 | 214 | 219 | 29,187 |
1994/08/04 | 215 | 215 | 214 | 214 | 25,161 |
1994/08/03 | 217 | 217 | 214 | 217 | 24,155 |
1994/08/02 | 218 | 219 | 213 | 218 | 35,226 |
1994/08/01 | 218 | 221 | 214 | 219 | 39,252 |
1994/07/29 | 212 | 219 | 212 | 214 | 35,226 |
1994/07/28 | 213 | 214 | 207 | 209 | 82,529 |
1994/07/27 | 220 | 220 | 214 | 214 | 47,303 |
1994/07/26 | 215 | 221 | 215 | 219 | 72,464 |
1994/07/25 | 219 | 224 | 207 | 207 | 120,774 |
1994/07/22 | 229 | 230 | 224 | 224 | 61,393 |
1994/07/21 | 233 | 234 | 229 | 229 | 62,400 |
1994/07/20 | 233 | 235 | 233 | 233 | 54,348 |
1994/07/19 | 235 | 235 | 233 | 234 | 33,213 |
1994/07/18 | 234 | 235 | 233 | 233 | 21,135 |
1994/07/15 | 238 | 239 | 234 | 235 | 50,322 |
1994/07/14 | 237 | 238 | 233 | 236 | 82,529 |
1994/07/13 | 235 | 238 | 234 | 235 | 69,445 |
1994/07/12 | 238 | 239 | 235 | 239 | 91,587 |
1994/07/11 | 239 | 244 | 239 | 239 | 25,161 |
1994/07/08 | 253 | 255 | 246 | 246 | 112,722 |
1994/07/07 | 239 | 248 | 236 | 248 | 116,748 |
1994/07/06 | 246 | 248 | 239 | 239 | 94,606 |
1994/07/05 | 241 | 244 | 238 | 238 | 118,761 |
1994/07/04 | 241 | 248 | 238 | 241 | 62,400 |
1994/07/01 | 245 | 246 | 238 | 242 | 108,697 |
1994/06/30 | 239 | 245 | 236 | 242 | 87,561 |
1994/06/29 | 245 | 247 | 238 | 239 | 73,471 |
1994/06/28 | 238 | 245 | 233 | 245 | 142,916 |
1994/06/27 | 243 | 243 | 236 | 238 | 134,864 |
1994/06/24 | 251 | 256 | 248 | 248 | 107,690 |
1994/06/23 | 249 | 258 | 248 | 248 | 176,129 |
1994/06/22 | 238 | 248 | 238 | 248 | 220,412 |
1994/06/21 | 249 | 254 | 247 | 247 | 225,445 |
1994/06/20 | 254 | 259 | 253 | 254 | 242,554 |
1994/06/17 | 254 | 258 | 253 | 255 | 188,206 |
1994/06/16 | 259 | 261 | 255 | 259 | 169,083 |
1994/06/15 | 263 | 265 | 258 | 258 | 258,657 |
1994/06/14 | 266 | 268 | 261 | 261 | 528,386 |
1994/06/13 | 258 | 271 | 257 | 261 | 681,366 |
1994/06/10 | 248 | 253 | 248 | 253 | 467,999 |
1994/06/09 | 244 | 248 | 244 | 248 | 384,464 |
1994/06/08 | 240 | 243 | 239 | 241 | 216,387 |
1994/06/07 | 238 | 241 | 236 | 238 | 100,645 |
1994/06/06 | 235 | 242 | 235 | 235 | 128,826 |
1994/06/03 | 247 | 248 | 237 | 237 | 161,032 |
1994/06/02 | 238 | 248 | 238 | 245 | 337,161 |
1994/06/01 | 233 | 238 | 231 | 236 | 293,883 |
1994/05/31 | 225 | 230 | 225 | 228 | 142,916 |
1994/05/30 | 233 | 235 | 224 | 225 | 93,600 |
1994/05/27 | 233 | 233 | 222 | 223 | 143,922 |
1994/05/26 | 230 | 233 | 225 | 229 | 98,632 |
1994/05/25 | 233 | 246 | 229 | 230 | 248,593 |
1994/05/24 | 223 | 233 | 220 | 228 | 205,316 |
1994/05/23 | 224 | 227 | 220 | 222 | 288,851 |
1994/05/20 | 262 | 265 | 234 | 236 | 1,228,875 |
1994/05/19 | 246 | 279 | 244 | 257 | 2,510,085 |
1994/05/18 | 229 | 236 | 224 | 233 | 1,325,494 |
1994/05/17 | 200 | 229 | 200 | 216 | 686,398 |
1994/05/16 | 204 | 204 | 199 | 199 | 89,574 |
1994/05/13 | 204 | 204 | 200 | 202 | 125,806 |
1994/05/12 | 196 | 202 | 195 | 202 | 97,626 |
1994/05/11 | 189 | 199 | 187 | 195 | 54,348 |
1994/05/10 | 189 | 191 | 186 | 186 | 45,290 |
1994/05/09 | 196 | 199 | 191 | 191 | 44,284 |
1994/05/06 | 193 | 193 | 187 | 193 | 16,103 |
1994/05/02 | 190 | 190 | 187 | 188 | 26,168 |
1994/04/28 | 189 | 197 | 189 | 191 | 54,348 |
1994/04/27 | 191 | 194 | 186 | 190 | 54,348 |
1994/04/26 | 196 | 196 | 191 | 192 | 50,322 |
1994/04/25 | 199 | 199 | 194 | 196 | 91,587 |
1994/04/22 | 199 | 200 | 197 | 197 | 79,509 |
1994/04/21 | 200 | 201 | 199 | 199 | 89,574 |
1994/04/20 | 202 | 203 | 200 | 200 | 61,393 |
1994/04/19 | 200 | 203 | 199 | 202 | 61,393 |
1994/04/18 | 201 | 203 | 199 | 199 | 62,400 |
1994/04/15 | 200 | 202 | 199 | 199 | 75,484 |
1994/04/14 | 203 | 203 | 199 | 199 | 58,374 |
1994/04/13 | 202 | 204 | 199 | 202 | 101,651 |
1994/04/12 | 204 | 204 | 197 | 197 | 80,516 |
1994/04/11 | 208 | 209 | 204 | 205 | 152,980 |
1994/04/08 | 213 | 214 | 194 | 203 | 430,760 |
1994/04/07 | 184 | 213 | 184 | 213 | 135,871 |
1994/04/06 | 181 | 184 | 180 | 182 | 46,297 |
1994/04/05 | 180 | 184 | 180 | 180 | 33,213 |
1994/04/04 | 183 | 183 | 179 | 180 | 33,213 |
1994/04/01 | 181 | 184 | 181 | 181 | 23,148 |
1994/03/31 | 183 | 185 | 179 | 180 | 25,161 |
1994/03/30 | 185 | 185 | 184 | 185 | 42,271 |
1994/03/29 | 186 | 186 | 185 | 185 | 11,071 |
1994/03/28 | 189 | 189 | 185 | 185 | 25,161 |
1994/03/25 | 184 | 186 | 184 | 184 | 67,432 |
1994/03/23 | 187 | 189 | 184 | 184 | 24,155 |
1994/03/22 | 189 | 193 | 187 | 187 | 52,335 |
1994/03/18 | 190 | 194 | 189 | 189 | 50,322 |
1994/03/17 | 193 | 194 | 190 | 190 | 66,426 |
1994/03/16 | 190 | 198 | 190 | 191 | 74,477 |
1994/03/15 | 192 | 195 | 189 | 190 | 148,955 |
1994/03/14 | 189 | 193 | 189 | 189 | 81,522 |
1994/03/11 | 190 | 190 | 187 | 187 | 57,368 |
1994/03/10 | 187 | 189 | 185 | 185 | 42,271 |
1994/03/09 | 187 | 189 | 184 | 184 | 65,419 |
1994/03/08 | 190 | 192 | 187 | 189 | 40,258 |
1994/03/07 | 198 | 198 | 186 | 189 | 49,316 |
1994/03/04 | 182 | 196 | 181 | 196 | 76,490 |
1994/03/03 | 189 | 189 | 180 | 182 | 40,258 |
1994/03/02 | 186 | 189 | 185 | 189 | 39,252 |
1994/03/01 | 189 | 189 | 184 | 189 | 44,284 |
1994/02/28 | 188 | 189 | 185 | 185 | 52,335 |
1994/02/25 | 189 | 189 | 184 | 184 | 30,193 |
1994/02/24 | 184 | 189 | 184 | 184 | 39,252 |
1994/02/23 | 185 | 185 | 180 | 182 | 27,174 |
1994/02/22 | 188 | 188 | 181 | 181 | 25,161 |
1994/02/21 | 181 | 189 | 179 | 189 | 27,174 |
1994/02/18 | 179 | 181 | 179 | 180 | 54,348 |
1994/02/17 | 186 | 187 | 179 | 181 | 25,161 |
1994/02/16 | 182 | 189 | 182 | 188 | 18,116 |
1994/02/15 | 181 | 183 | 178 | 181 | 97,626 |
1994/02/14 | 189 | 192 | 189 | 189 | 74,477 |
1994/02/10 | 192 | 197 | 192 | 194 | 17,110 |
1994/02/09 | 196 | 199 | 191 | 196 | 61,393 |
1994/02/08 | 191 | 199 | 191 | 194 | 60,387 |
1994/02/07 | 194 | 194 | 189 | 191 | 78,503 |
1994/02/04 | 191 | 198 | 191 | 195 | 59,381 |
1994/02/03 | 197 | 201 | 189 | 190 | 85,548 |
1994/02/02 | 204 | 204 | 197 | 197 | 121,780 |
1994/02/01 | 214 | 217 | 199 | 199 | 247,587 |
1994/01/31 | 209 | 214 | 204 | 209 | 294,890 |
1994/01/28 | 186 | 187 | 185 | 187 | 17,110 |
1994/01/27 | 192 | 193 | 187 | 187 | 63,406 |
1994/01/26 | 196 | 198 | 188 | 188 | 154,993 |
1994/01/25 | 183 | 188 | 179 | 186 | 148,955 |
1994/01/24 | 168 | 177 | 168 | 175 | 217,393 |
1994/01/21 | 198 | 201 | 190 | 198 | 108,697 |
1994/01/20 | 213 | 215 | 200 | 200 | 213,367 |
1994/01/19 | 214 | 218 | 209 | 216 | 465,986 |
1994/01/18 | 199 | 213 | 199 | 206 | 663,250 |
1994/01/17 | 177 | 192 | 176 | 192 | 229,470 |
1994/01/14 | 176 | 176 | 174 | 175 | 113,729 |
1994/01/13 | 177 | 178 | 174 | 174 | 95,613 |
1994/01/12 | 171 | 174 | 169 | 173 | 56,361 |
1994/01/11 | 168 | 169 | 168 | 168 | 84,542 |
1994/01/10 | 169 | 169 | 165 | 168 | 77,497 |
1994/01/07 | 165 | 169 | 164 | 165 | 33,213 |
1994/01/06 | 164 | 167 | 164 | 166 | 31,200 |
1994/01/05 | 164 | 168 | 164 | 167 | 29,187 |
1994/01/04 | 159 | 168 | 159 | 168 | 12,077 |