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
1998/12/30 38 41 36 39 449,883
1998/12/29 38 38 35 37 254,632
1998/12/28 38 39 35 38 180,154
1998/12/25 40 40 38 39 352,257
1998/12/24 40 41 38 40 342,193
1998/12/22 41 41 40 41 131,845
1998/12/21 40 41 40 40 389,496
1998/12/18 41 42 40 40 408,618
1998/12/17 40 41 40 41 348,231
1998/12/16 41 42 41 42 209,341
1998/12/15 43 45 41 44 365,341
1998/12/14 43 48 40 45 327,096
1998/12/11 50 50 48 50 216,387
1998/12/10 51 51 48 50 587,766
1998/12/09 51 51 47 49 667,276
1998/12/08 52 53 49 51 1,426,139
1998/12/07 49 56 47 51 2,402,395
1998/12/04 41 47 41 47 1,659,635
1998/12/03 41 44 41 41 219,406
1998/12/02 41 45 41 44 890,708
1998/12/01 40 42 40 41 856,488
1998/11/30 41 43 41 41 272,748
1998/11/27 41 42 40 41 507,250
1998/11/26 42 43 40 41 878,630
1998/11/25 44 44 41 42 570,657
1998/11/24 45 45 41 41 1,202,707
1998/11/20 40 45 40 44 865,546
1998/11/19 44 47 40 40 1,973,647
1998/11/18 37 42 35 42 1,787,454
1998/11/17 32 37 32 37 1,595,222
1998/11/16 29 32 29 32 877,624
1998/11/13 30 30 29 29 313,006
1998/11/12 30 31 28 28 359,302
1998/11/11 30 31 30 30 626,012
1998/11/10 27 30 27 29 865,546
1998/11/09 27 28 26 26 566,631
1998/11/06 27 27 26 27 661,237
1998/11/05 26 27 25 27 551,534
1998/11/04 26 27 25 25 502,218
1998/11/02 24 26 24 25 426,735
1998/10/30 27 27 22 25 1,278,191
1998/10/29 25 27 23 24 1,325,494
1998/10/28 27 28 26 28 275,767
1998/10/27 25 28 25 28 218,400
1998/10/26 27 28 25 25 364,335
1998/10/23 28 28 26 28 490,141
1998/10/22 29 29 27 29 544,489
1998/10/21 27 29 26 27 267,716
1998/10/20 29 30 25 26 473,031
1998/10/19 28 30 28 29 403,586
1998/10/16 32 32 27 27 366,348
1998/10/15 30 32 30 32 505,238
1998/10/14 32 32 30 31 119,767
1998/10/13 32 33 31 31 245,574
1998/10/12 32 33 32 33 305,961
1998/10/09 32 32 30 32 195,251
1998/10/08 32 35 30 32 724,644
1998/10/07 30 32 28 32 598,837
1998/10/06 30 30 28 30 539,457
1998/10/05 23 27 23 27 581,728
1998/10/02 21 23 21 22 594,812
1998/10/01 22 23 21 21 325,083
1998/09/30 23 24 21 23 783,018
1998/09/29 23 24 21 23 921,908
1998/09/28 26 26 24 24 885,675
1998/09/25 28 29 26 26 277,780
1998/09/24 29 29 27 28 244,567
1998/09/22 28 30 25 28 917,882
1998/09/21 31 31 29 29 173,109
1998/09/18 30 31 28 31 1,236,926
1998/09/17 32 32 30 30 189,212
1998/09/16 33 33 29 30 531,405
1998/09/14 33 33 30 31 824,282
1998/09/11 32 35 30 30 859,508
1998/09/10 36 37 32 35 348,231
1998/09/09 37 38 36 36 180,154
1998/09/08 39 40 37 37 431,767
1998/09/07 39 40 34 40 915,869
1998/09/04 32 45 29 37 1,416,074
1998/09/03 35 35 33 33 556,566
1998/09/02 34 34 32 33 649,160
1998/09/01 29 31 28 31 650,166
1998/08/31 28 32 28 30 535,431
1998/08/28 30 30 28 29 538,450
1998/08/27 31 32 30 30 308,980
1998/08/26 31 33 31 32 769,934
1998/08/25 32 35 30 31 1,368,771
1998/08/24 38 38 21 32 4,021,772
1998/08/21 47 47 39 39 1,031,611
1998/08/20 48 48 47 48 238,528
1998/08/19 48 49 47 48 144,929
1998/08/18 48 50 48 49 171,096
1998/08/17 50 50 47 50 181,161
1998/08/14 50 50 49 50 265,703
1998/08/13 50 50 49 50 210,348
1998/08/12 50 50 49 50 315,019
1998/08/11 50 51 50 50 223,432
1998/08/10 50 51 50 51 384,464
1998/08/07 51 52 50 50 480,076
1998/08/06 50 51 50 50 290,864
1998/08/05 51 51 50 50 165,058
1998/08/04 51 52 51 51 189,212
1998/08/03 52 54 51 51 166,064
1998/07/31 53 55 51 54 472,025
1998/07/30 51 56 50 51 557,573
1998/07/29 52 52 51 51 331,122
1998/07/28 51 54 51 51 281,806
1998/07/27 53 55 52 52 282,812
1998/07/24 51 54 50 53 192,232
1998/07/23 53 55 51 53 558,579
1998/07/22 56 56 53 53 181,161
1998/07/21 57 57 53 54 693,444
1998/07/17 57 57 53 55 290,864
1998/07/16 56 58 54 56 215,380
1998/07/15 58 59 54 57 544,489
1998/07/14 56 59 54 54 797,108
1998/07/13 54 57 54 56 169,083
1998/07/10 60 60 58 58 162,038
1998/07/09 60 60 59 59 149,961
1998/07/08 63 63 59 60 732,695
1998/07/07 61 65 60 61 1,619,377
1998/07/06 58 60 58 60 736,721
1998/07/03 59 60 58 58 623,999
1998/07/02 57 61 57 58 1,776,383
1998/07/01 56 57 55 56 688,411
1998/06/30 54 56 53 56 211,354
1998/06/29 56 56 51 55 846,424
1998/06/26 57 57 52 54 347,225
1998/06/25 55 57 54 57 152,980
1998/06/24 55 57 54 55 97,626
1998/06/23 55 56 53 55 148,955
1998/06/22 56 56 52 53 588,773
1998/06/19 58 59 53 55 406,606
1998/06/18 59 59 54 58 584,747
1998/06/17 55 56 53 55 266,709
1998/06/16 56 56 54 55 317,032
1998/06/15 57 59 55 58 270,735
1998/06/12 55 57 55 55 242,554
1998/06/11 57 58 54 57 249,599
1998/06/10 60 60 55 56 443,844
1998/06/09 60 60 57 60 265,703
1998/06/08 58 58 55 56 499,199
1998/06/05 61 61 55 57 940,024
1998/06/04 62 63 59 60 529,392
1998/06/03 63 63 59 62 760,876
1998/06/02 64 64 60 62 1,171,507
1998/06/01 63 66 61 65 493,160
1998/05/29 64 64 61 62 596,824
1998/05/28 66 66 62 64 385,470
1998/05/27 62 67 62 67 548,515
1998/05/26 63 64 62 62 409,625
1998/05/25 64 65 62 63 739,740
1998/05/22 63 65 63 64 1,046,707
1998/05/21 63 64 63 63 582,734
1998/05/20 64 65 62 63 632,050
1998/05/19 67 67 61 62 726,656
1998/05/18 67 68 63 68 394,528
1998/05/15 68 69 65 65 341,186
1998/05/14 70 70 65 70 238,528
1998/05/13 72 72 64 70 558,579
1998/05/12 74 74 66 70 438,812
1998/05/11 72 75 70 74 299,922
1998/05/08 75 75 70 70 243,561
1998/05/07 74 75 70 75 280,799
1998/05/06 77 77 71 75 369,367
1998/05/01 78 78 75 78 249,599
1998/04/30 78 79 75 78 393,522
1998/04/28 74 75 71 75 328,102
1998/04/27 75 75 71 75 502,218
1998/04/24 82 82 69 75 1,436,203
1998/04/24 1 -> 1.20 分割
1998/04/23 87 89 85 87 580,722
1998/04/22 88 88 85 85 192,232
1998/04/21 88 89 87 88 152,980
1998/04/20 88 89 87 88 77,497
1998/04/17 87 89 87 88 127,819
1998/04/16 88 89 88 88 119,768
1998/04/15 88 89 88 88 54,348
1998/04/14 87 91 87 88 102,658
1998/04/13 89 89 87 88 49,316
1998/04/10 89 90 88 90 83,535
1998/04/09 92 92 89 90 94,606
1998/04/08 89 92 89 92 74,477
1998/04/07 89 91 87 89 140,903
1998/04/06 87 93 84 90 135,871
1998/04/03 80 88 80 82 355,277
1998/04/02 87 89 80 80 607,896
1998/04/01 100 100 88 91 600,851
1998/03/31 99 101 96 101 1,540,875
1998/03/30 99 101 96 99 891,714
1998/03/27 98 99 96 97 449,883
1998/03/26 92 96 91 95 666,270
1998/03/25 94 94 90 90 1,076,901
1998/03/24 98 99 89 94 1,429,159
1998/03/23 99 104 96 101 3,928,173
1998/03/20 83 91 82 89 2,178,964
1998/03/19 81 81 79 79 164,051
1998/03/18 81 82 80 80 232,490
1998/03/17 82 82 80 82 176,129
1998/03/16 82 83 80 81 133,858
1998/03/13 80 82 80 82 222,425
1998/03/12 80 81 80 80 192,232
1998/03/11 82 83 80 80 254,632
1998/03/10 82 83 81 82 265,703
1998/03/09 80 84 79 82 397,548
1998/03/06 79 81 78 79 178,142
1998/03/05 79 79 78 78 291,870
1998/03/04 80 82 79 79 359,303
1998/03/03 84 84 81 82 369,367
1998/03/02 83 84 80 82 396,541
1998/02/27 84 84 80 82 224,438
1998/02/26 78 81 77 81 206,322
1998/02/25 79 79 78 79 143,922
1998/02/24 79 83 79 80 117,755
1998/02/23 79 86 78 85 303,948
1998/02/20 79 81 77 78 195,251
1998/02/19 80 82 80 81 238,529
1998/02/18 83 83 80 81 261,677
1998/02/17 80 82 79 82 185,187
1998/02/16 80 83 79 81 403,586
1998/02/13 94 94 85 85 994,372
1998/02/12 84 89 83 89 1,752,229
1998/02/10 80 83 80 83 1,125,211
1998/02/09 80 81 77 80 481,083
1998/02/06 81 82 76 76 752,824
1998/02/05 76 79 75 79 605,883
1998/02/04 81 82 75 76 741,753
1998/02/03 80 83 79 80 991,353
1998/02/02 84 85 75 76 1,057,779
1998/01/30 91 92 75 78 1,983,712
1998/01/29 111 112 86 87 2,410,447
1998/01/28 89 107 87 101 3,346,445
1998/01/27 83 86 80 81 2,014,912
1998/01/26 65 77 65 76 3,079,736
1998/01/23 58 64 58 64 782,011
1998/01/22 68 69 57 57 890,708
1998/01/21 65 70 64 67 905,805
1998/01/20 57 62 56 62 413,651
1998/01/19 56 57 52 56 332,128
1998/01/16 54 56 50 52 287,845
1998/01/14 56 57 50 53 439,819
1998/01/13 52 57 52 53 124,800
1998/01/12 53 57 50 52 365,341
1998/01/09 55 58 53 57 91,587
1998/01/08 59 61 55 59 174,116
1998/01/07 62 62 55 61 125,806
1998/01/06 67 67 62 62 203,303
1998/01/05 70 70 63 65 216,387

このページの先頭へ