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
1999/12/30 98 101 94 98 7,115,597
1999/12/29 84 99 81 93 14,771,657
1999/12/28 74 78 71 78 3,598,056
1999/12/27 74 75 71 72 3,070,677
1999/12/24 75 78 67 70 5,055,395
1999/12/22 76 85 71 75 7,787,905
1999/12/21 59 76 59 76 10,066,506
1999/12/20 93 95 64 64 15,845,539
1999/12/17 103 107 82 93 20,667,438
1999/12/16 84 109 84 98 32,802,198
1999/12/15 71 87 71 87 24,725,441
1999/12/14 76 78 66 70 11,853,961
1999/12/13 63 78 60 71 26,710,160
1999/12/10 65 78 51 58 26,564,224
1999/12/09 42 69 41 69 30,596,061
1999/12/08 36 41 36 39 15,425,849
1999/12/07 32 34 31 34 5,953,148
1999/12/06 30 34 29 30 10,794,169
1999/12/03 29 30 28 28 2,556,381
1999/12/02 29 30 28 28 1,021,546
1999/12/01 28 29 28 28 1,013,495
1999/11/30 30 31 27 27 3,647,372
1999/11/29 30 31 29 29 2,194,060
1999/11/26 29 30 28 28 2,257,466
1999/11/25 29 30 28 28 1,422,113
1999/11/24 28 29 27 27 1,151,378
1999/11/22 30 30 27 27 1,698,887
1999/11/19 28 31 27 27 3,361,541
1999/11/18 26 28 26 26 810,192
1999/11/17 26 27 25 25 901,779
1999/11/16 25 26 25 25 862,527
1999/11/15 26 27 25 25 1,465,390
1999/11/12 26 27 26 26 763,895
1999/11/11 28 28 26 26 1,072,875
1999/11/10 27 28 27 27 930,966
1999/11/09 27 28 27 27 723,637
1999/11/08 27 28 27 27 612,928
1999/11/05 27 28 27 27 1,016,514
1999/11/04 28 30 27 27 1,575,093
1999/11/02 30 31 28 28 2,073,286
1999/11/01 31 32 30 30 3,308,199
1999/10/29 28 31 27 28 10,944,130
1999/10/28 28 29 27 27 3,130,058
1999/10/27 27 28 26 26 961,159
1999/10/26 27 28 26 26 947,069
1999/10/25 27 28 26 26 859,508
1999/10/22 27 28 26 27 1,170,501
1999/10/21 27 28 26 27 446,864
1999/10/20 27 28 26 26 844,411
1999/10/19 27 28 26 27 484,102
1999/10/18 26 28 26 26 469,005
1999/10/15 27 28 27 27 564,618
1999/10/14 26 28 26 27 747,792
1999/10/13 27 28 26 26 1,745,183
1999/10/12 27 29 27 28 721,624
1999/10/08 28 30 28 30 1,294,294
1999/10/07 31 31 29 29 1,085,959
1999/10/06 32 32 30 32 1,152,385
1999/10/05 33 33 30 31 1,286,242
1999/10/04 32 33 30 32 918,888
1999/10/01 31 32 28 32 1,134,268
1999/09/30 34 35 31 32 2,408,433
1999/09/29 33 38 33 33 4,521,977
1999/09/28 28 30 28 30 1,468,410
1999/09/27 27 28 25 27 1,440,229
1999/09/24 28 28 25 28 1,042,682
1999/09/22 30 30 27 29 1,068,849
1999/09/21 30 30 28 30 1,206,733
1999/09/20 28 29 28 28 559,586
1999/09/17 26 27 25 27 1,257,055
1999/09/16 26 26 24 26 1,506,655
1999/09/14 28 28 25 26 1,609,313
1999/09/13 28 28 26 27 1,072,875
1999/09/10 28 30 27 29 734,708
1999/09/09 30 31 28 31 817,237
1999/09/08 30 31 28 31 718,605
1999/09/07 31 32 29 32 518,321
1999/09/06 31 32 30 31 578,708
1999/09/03 32 32 30 32 958,140
1999/09/02 31 32 30 32 649,160
1999/09/01 31 32 30 31 1,053,752
1999/08/31 33 33 30 32 1,391,919
1999/08/30 31 33 30 33 1,419,094
1999/08/27 32 33 31 32 231,483
1999/08/26 31 33 31 32 124,800
1999/08/25 33 33 31 33 626,012
1999/08/24 34 34 31 32 566,631
1999/08/23 34 34 31 33 784,024
1999/08/20 33 35 32 34 483,096
1999/08/19 34 35 32 35 451,896
1999/08/18 35 35 33 34 305,961
1999/08/17 35 35 33 35 152,980
1999/08/16 33 35 33 35 306,967
1999/08/13 35 35 32 34 177,135
1999/08/12 33 35 33 35 369,367
1999/08/11 32 33 31 33 152,980
1999/08/10 32 33 31 31 293,883
1999/08/09 31 33 31 32 145,935
1999/08/06 32 33 31 31 323,070
1999/08/05 33 33 31 32 1,212,771
1999/08/04 34 34 32 32 132,851
1999/08/03 34 35 32 32 204,309
1999/08/02 33 35 33 35 258,657
1999/07/30 33 35 32 35 1,044,694
1999/07/29 33 35 33 33 698,476
1999/07/28 32 36 32 36 1,277,184
1999/07/27 34 34 33 33 691,431
1999/07/26 34 36 33 35 513,289
1999/07/23 35 36 34 36 371,380
1999/07/22 37 37 34 37 364,335
1999/07/21 38 38 35 36 456,928
1999/07/19 39 39 35 39 548,515
1999/07/16 40 40 35 39 761,882
1999/07/15 38 40 38 40 587,766
1999/07/14 32 36 32 36 1,109,107
1999/07/13 35 35 32 32 1,164,462
1999/07/12 36 37 35 35 329,109
1999/07/09 37 37 36 36 127,819
1999/07/08 37 37 35 37 437,805
1999/07/07 38 39 37 37 373,393
1999/07/06 38 39 38 38 232,490
1999/07/05 38 39 38 38 369,367
1999/07/02 38 39 38 38 433,780
1999/07/01 39 40 38 38 297,909
1999/06/30 39 39 38 39 445,857
1999/06/29 39 39 38 38 237,522
1999/06/28 40 40 39 39 183,174
1999/06/25 40 40 39 39 489,134
1999/06/24 40 41 39 39 525,367
1999/06/23 40 41 39 40 1,006,449
1999/06/22 39 40 39 39 1,091,998
1999/06/21 40 40 39 39 435,793
1999/06/18 40 41 39 39 534,425
1999/06/17 40 40 39 40 389,496
1999/06/16 41 41 39 40 340,180
1999/06/15 40 41 40 40 386,477
1999/06/14 41 41 40 40 324,077
1999/06/11 42 42 40 41 601,857
1999/06/10 42 42 40 40 346,219
1999/06/09 40 42 40 42 504,231
1999/06/08 41 42 40 41 559,586
1999/06/07 40 41 40 40 927,946
1999/06/04 41 41 39 40 167,071
1999/06/03 41 41 40 40 164,051
1999/06/02 39 41 39 41 199,277
1999/06/01 38 40 38 39 543,483
1999/05/31 40 40 37 38 487,121
1999/05/28 41 41 39 41 334,141
1999/05/27 42 42 40 42 366,348
1999/05/26 41 42 40 42 572,670
1999/05/25 43 43 41 41 178,142
1999/05/24 44 44 41 43 241,548
1999/05/21 40 44 40 44 519,328
1999/05/20 40 41 40 40 463,973
1999/05/19 40 42 40 40 590,786
1999/05/18 41 42 41 41 328,102
1999/05/17 43 44 42 42 380,438
1999/05/14 44 44 43 43 353,264
1999/05/13 45 45 43 43 569,650
1999/05/12 45 45 44 44 634,063
1999/05/11 45 45 44 45 497,186
1999/05/10 45 45 43 44 512,283
1999/05/07 45 45 42 43 910,837
1999/05/06 42 45 41 43 986,320
1999/04/30 41 43 40 42 1,106,088
1999/04/28 41 42 40 42 712,566
1999/04/27 42 43 40 42 1,904,202
1999/04/26 44 44 42 42 902,785
1999/04/23 43 44 43 44 369,367
1999/04/22 44 45 42 42 419,689
1999/04/21 46 46 44 44 585,754
1999/04/20 47 48 45 46 517,315
1999/04/19 47 48 46 46 573,676
1999/04/16 47 49 47 47 661,237
1999/04/15 49 50 47 47 1,351,661
1999/04/14 49 53 49 51 2,574,497
1999/04/13 47 49 46 49 980,282
1999/04/12 46 47 45 47 958,140
1999/04/09 47 48 45 45 1,888,099
1999/04/08 43 46 43 46 1,606,293
1999/04/07 43 43 39 42 1,437,210
1999/04/06 41 43 39 39 826,295
1999/04/05 43 43 41 41 279,793
1999/04/02 41 45 41 41 405,599
1999/04/01 42 43 41 42 386,477
1999/03/31 45 45 42 45 506,244
1999/03/30 44 45 43 44 540,463
1999/03/29 42 43 40 43 367,354
1999/03/26 42 42 40 42 239,535
1999/03/25 41 42 40 42 421,702
1999/03/24 42 43 41 41 496,180
1999/03/23 45 45 42 42 351,251
1999/03/19 42 46 40 42 1,294,294
1999/03/18 48 49 43 46 1,469,416
1999/03/17 50 53 46 48 2,267,530
1999/03/16 42 45 41 44 1,249,004
1999/03/15 42 42 39 40 569,650
1999/03/12 45 45 39 39 943,043
1999/03/11 49 49 42 42 2,261,492
1999/03/10 35 42 35 42 2,153,802
1999/03/09 35 35 33 33 597,831
1999/03/08 34 35 31 35 311,999
1999/03/05 33 34 32 33 230,477
1999/03/04 33 34 31 34 668,282
1999/03/03 32 34 32 34 145,935
1999/03/02 34 35 32 34 243,561
1999/03/01 34 35 33 35 243,561
1999/02/26 33 35 33 35 266,709
1999/02/25 35 35 33 35 465,986
1999/02/24 36 36 33 35 298,915
1999/02/23 35 36 33 36 406,606
1999/02/22 35 36 33 35 422,709
1999/02/19 35 36 34 36 423,715
1999/02/18 33 36 33 34 641,108
1999/02/17 36 36 33 33 374,399
1999/02/16 35 36 34 36 280,799
1999/02/15 37 38 35 37 150,967
1999/02/12 37 38 35 37 78,503
1999/02/10 33 38 33 38 265,703
1999/02/09 38 38 37 38 152,980
1999/02/08 37 38 37 38 168,077
1999/02/05 39 39 37 38 96,619
1999/02/04 39 39 37 38 366,348
1999/02/03 38 40 37 39 265,703
1999/02/02 38 38 37 38 161,032
1999/02/01 38 39 37 38 283,819
1999/01/29 39 39 37 38 156,000
1999/01/28 38 40 37 38 445,857
1999/01/27 38 40 37 39 576,695
1999/01/26 37 40 37 40 283,819
1999/01/25 39 39 37 39 195,251
1999/01/22 37 40 37 39 251,612
1999/01/21 37 41 37 40 434,786
1999/01/20 38 41 37 41 367,354
1999/01/19 42 42 37 42 171,096
1999/01/18 41 43 40 42 219,406
1999/01/14 40 42 40 41 305,961
1999/01/13 42 42 41 42 180,154
1999/01/12 43 43 41 41 107,690
1999/01/11 44 44 41 43 134,864
1999/01/08 44 44 41 42 335,148
1999/01/07 43 43 41 42 262,683
1999/01/06 43 43 41 43 192,232
1999/01/05 45 45 41 41 256,645
1999/01/04 44 45 42 43 245,574

このページの先頭へ