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
1997/12/30 56 70 56 63 663,250
1997/12/29 52 54 52 53 231,483
1997/12/26 51 53 50 52 187,200
1997/12/25 50 53 50 50 299,922
1997/12/24 50 53 50 50 377,419
1997/12/22 55 60 50 58 381,444
1997/12/19 60 65 46 60 848,437
1997/12/18 64 65 61 61 125,806
1997/12/17 61 65 60 64 847,431
1997/12/16 65 66 62 64 138,890
1997/12/15 64 65 63 64 144,929
1997/12/12 66 66 64 65 102,658
1997/12/11 65 67 65 66 152,980
1997/12/10 69 69 65 65 276,774
1997/12/09 69 70 65 68 560,593
1997/12/08 65 70 65 68 456,928
1997/12/05 66 70 63 69 427,741
1997/12/04 65 70 64 67 275,767
1997/12/03 66 68 65 66 169,084
1997/12/02 70 70 64 65 409,625
1997/12/01 70 71 60 66 1,458,346
1997/11/28 70 75 60 65 632,050
1997/11/27 64 70 60 65 719,612
1997/11/26 72 75 63 65 705,521
1997/11/25 68 77 66 73 606,889
1997/11/21 76 79 69 69 1,414,062
1997/11/20 75 81 75 77 614,941
1997/11/19 83 83 75 78 559,586
1997/11/18 80 84 75 75 769,934
1997/11/17 77 83 77 79 332,128
1997/11/14 77 77 74 77 336,154
1997/11/13 73 78 73 77 507,251
1997/11/12 79 83 75 76 859,508
1997/11/11 81 89 75 81 1,136,282
1997/11/10 84 89 75 84 808,179
1997/11/07 79 85 77 85 350,245
1997/11/06 87 87 82 82 121,780
1997/11/05 85 92 82 87 397,548
1997/11/04 94 94 87 89 139,897
1997/10/31 92 94 88 92 177,135
1997/10/30 98 98 90 94 213,367
1997/10/29 94 99 94 96 336,154
1997/10/28 83 88 81 88 306,967
1997/10/27 98 98 89 90 370,374
1997/10/24 88 99 88 99 758,863
1997/10/23 115 117 94 98 1,713,984
1997/10/22 103 112 103 110 1,148,359
1997/10/21 94 101 93 99 1,163,456
1997/10/20 79 94 78 89 671,302
1997/10/17 77 77 76 77 466,993
1997/10/16 73 75 72 75 274,761
1997/10/15 73 73 69 72 196,258
1997/10/14 68 70 68 69 126,813
1997/10/13 67 68 66 68 118,761
1997/10/09 64 68 63 67 136,877
1997/10/08 65 65 63 63 75,484
1997/10/07 65 65 62 63 187,200
1997/10/06 61 65 61 62 218,400
1997/10/03 60 61 60 60 217,393
1997/10/02 60 61 60 60 88,568
1997/10/01 60 62 60 61 105,677
1997/09/30 60 63 60 62 288,851
1997/09/29 61 62 60 60 216,387
1997/09/26 64 64 60 60 180,155
1997/09/25 68 68 62 64 134,864
1997/09/24 62 64 60 61 261,677
1997/09/22 69 70 60 62 238,529
1997/09/19 71 72 70 70 310,993
1997/09/18 72 74 71 71 90,580
1997/09/17 77 77 72 72 269,729
1997/09/16 74 77 74 75 71,458
1997/09/12 77 77 73 74 188,206
1997/09/11 71 79 71 74 444,851
1997/09/10 74 74 70 71 197,264
1997/09/09 72 73 70 73 175,122
1997/09/08 73 74 71 72 225,445
1997/09/05 77 77 74 76 201,290
1997/09/04 81 81 76 77 509,264
1997/09/03 75 78 70 77 511,276
1997/09/02 74 74 69 70 321,057
1997/09/01 71 71 70 70 152,980
1997/08/29 71 71 70 71 296,903
1997/08/28 72 72 71 71 226,451
1997/08/27 74 74 71 72 244,567
1997/08/26 74 75 72 73 294,890
1997/08/25 76 76 72 72 164,051
1997/08/22 76 76 74 76 168,077
1997/08/21 77 77 74 76 394,528
1997/08/20 79 80 77 77 189,213
1997/08/19 84 84 79 80 330,116
1997/08/18 85 85 82 84 351,251
1997/08/15 88 88 85 86 608,902
1997/08/14 89 89 82 82 598,838
1997/08/13 76 79 75 79 310,993
1997/08/12 74 74 73 73 375,406
1997/08/11 75 75 73 73 410,632
1997/08/08 74 77 72 75 576,696
1997/08/07 91 91 70 74 369,367
1997/08/06 89 93 87 90 270,735
1997/08/05 97 97 93 93 304,954
1997/08/04 102 104 97 97 183,174
1997/08/01 103 108 97 103 275,767
1997/07/31 118 118 94 103 325,083
1997/07/30 124 124 118 118 167,071
1997/07/29 128 128 124 124 30,193
1997/07/28 124 129 124 124 44,284
1997/07/25 124 129 124 124 48,310
1997/07/24 128 128 121 124 43,277
1997/07/23 122 125 121 121 47,303
1997/07/22 119 122 119 121 68,439
1997/07/18 120 122 118 119 272,748
1997/07/17 124 130 122 122 195,251
1997/07/16 128 129 126 127 97,626
1997/07/15 129 129 127 127 89,574
1997/07/14 129 134 129 129 99,639
1997/07/11 131 131 129 129 124,800
1997/07/10 134 134 130 130 59,381
1997/07/09 134 139 134 134 71,458
1997/07/08 132 139 132 139 74,477
1997/07/07 135 137 130 132 188,206
1997/07/04 145 145 130 133 89,574
1997/07/03 147 147 145 145 42,271
1997/07/02 147 148 147 147 51,329
1997/07/01 147 150 146 147 56,361
1997/06/30 151 155 147 149 101,651
1997/06/27 150 155 149 150 89,574
1997/06/26 149 151 146 149 258,658
1997/06/25 159 159 146 149 281,806
1997/06/25 1 -> 1.10 分割
1997/06/24 165 166 164 164 2,463,789
1997/06/23 165 167 164 164 92,593
1997/06/20 161 163 160 160 111,716
1997/06/19 162 164 161 161 85,548
1997/06/18 163 166 161 161 93,600
1997/06/17 162 163 162 162 151,974
1997/06/16 164 164 161 161 247,587
1997/06/13 169 169 164 164 341,186
1997/06/12 170 173 169 169 605,883
1997/06/11 170 176 166 169 1,574,087
1997/06/10 164 179 164 167 1,307,378
1997/06/09 162 164 159 159 505,238
1997/06/06 150 150 150 150 28,181
1997/06/05 151 151 149 151 45,290
1997/06/04 155 155 149 149 97,626
1997/06/03 155 155 150 150 68,439
1997/06/02 155 155 150 150 68,439
1997/05/30 151 159 149 154 175,122
1997/05/29 150 154 149 152 136,877
1997/05/28 154 157 149 149 141,909
1997/05/27 157 159 154 154 94,606
1997/05/26 164 164 155 157 81,522
1997/05/23 154 159 154 154 67,432
1997/05/22 157 157 154 154 107,690
1997/05/21 160 162 159 161 67,432
1997/05/20 157 164 157 159 158,013
1997/05/19 159 159 154 157 35,226
1997/05/16 154 156 151 152 23,148
1997/05/15 158 158 151 158 98,632
1997/05/14 154 159 154 159 109,703
1997/05/13 153 159 147 154 178,142
1997/05/12 149 153 144 147 103,664
1997/05/09 161 161 150 151 67,432
1997/05/08 160 160 155 155 118,761
1997/05/07 159 164 155 160 112,722
1997/05/06 168 168 154 159 82,529
1997/05/02 154 159 154 154 43,277
1997/05/01 154 156 152 152 77,497
1997/04/30 154 154 149 152 54,348
1997/04/28 154 154 149 150 52,335
1997/04/25 154 154 149 154 61,393
1997/04/24 154 159 154 155 48,310
1997/04/23 165 167 154 154 107,690
1997/04/22 171 171 164 164 306,967
1997/04/21 171 171 164 169 170,090
1997/04/18 144 162 144 156 176,129
1997/04/17 139 139 137 139 78,503
1997/04/16 135 136 130 135 37,239
1997/04/15 122 135 122 135 74,477
1997/04/14 122 124 122 122 76,490
1997/04/11 129 129 125 127 108,697
1997/04/10 134 134 124 124 98,632
1997/04/09 134 135 128 129 108,697
1997/04/08 124 133 124 127 190,219
1997/04/07 135 137 124 124 184,180
1997/04/04 134 139 134 135 150,967
1997/04/03 143 144 134 136 113,729
1997/04/02 147 147 139 143 113,729
1997/04/01 149 150 147 149 96,619
1997/03/31 150 150 149 149 32,206
1997/03/28 150 155 149 149 84,542
1997/03/27 158 159 149 149 109,703
1997/03/26 159 160 159 159 70,451
1997/03/25 160 161 160 160 70,451
1997/03/24 160 161 160 160 51,329
1997/03/21 161 163 160 161 57,368
1997/03/19 163 163 161 161 47,303
1997/03/18 163 164 162 163 40,258
1997/03/17 164 164 161 163 71,458
1997/03/14 164 166 164 166 51,329
1997/03/13 164 164 164 164 49,316
1997/03/12 165 167 164 164 57,368
1997/03/11 164 167 164 164 105,677
1997/03/10 165 167 164 164 63,406
1997/03/07 165 168 164 166 117,755
1997/03/06 167 168 166 166 49,316
1997/03/05 169 171 168 168 89,574
1997/03/04 170 171 169 170 97,626
1997/03/03 169 172 169 170 108,697
1997/02/28 172 174 169 170 242,554
1997/02/27 180 182 172 174 137,884
1997/02/26 182 188 182 182 163,045
1997/02/25 184 186 179 184 121,780
1997/02/24 182 186 179 179 106,684
1997/02/21 168 174 168 172 149,961
1997/02/20 167 169 166 167 145,935
1997/02/19 169 170 164 165 153,987
1997/02/18 175 175 170 170 115,742
1997/02/17 176 177 172 173 74,477
1997/02/14 170 178 169 177 148,955
1997/02/13 170 174 169 170 152,980
1997/02/12 170 171 169 169 118,761
1997/02/10 170 174 169 170 97,626
1997/02/07 170 178 169 170 184,180
1997/02/06 177 179 171 171 145,935
1997/02/05 190 190 178 179 162,038
1997/02/04 194 194 190 194 26,168
1997/02/03 194 195 186 193 44,284
1997/01/31 189 191 184 189 134,864
1997/01/30 187 189 187 187 64,413
1997/01/29 186 190 186 187 63,406
1997/01/28 180 189 180 187 49,316
1997/01/27 185 189 179 179 37,239
1997/01/24 189 194 189 189 108,697
1997/01/23 194 199 194 194 57,368
1997/01/22 189 199 189 189 115,742
1997/01/21 196 197 187 189 114,735
1997/01/20 213 213 190 199 91,587
1997/01/17 209 217 206 214 149,961
1997/01/16 195 208 195 206 107,690
1997/01/14 187 194 183 194 77,497
1997/01/13 172 189 170 187 191,225
1997/01/10 164 174 159 167 360,309
1997/01/09 189 194 179 179 142,916
1997/01/08 194 194 189 189 71,458
1997/01/07 199 199 189 189 76,490
1997/01/06 199 202 194 199 45,290

このページの先頭へ