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
2000/12/29 126 130 125 130 2,450,000
2000/12/28 126 128 122 124 4,367,000
2000/12/27 130 133 126 127 4,079,000
2000/12/26 139 144 132 135 3,880,000
2000/12/25 146 155 142 143 7,757,000
2000/12/22 125 138 121 138 7,841,000
2000/12/21 126 130 113 115 6,814,000
2000/12/20 135 145 132 135 5,755,000
2000/12/19 161 168 142 145 5,223,000
2000/12/18 163 165 155 158 4,526,000
2000/12/15 172 175 165 166 4,609,000
2000/12/14 177 181 174 176 3,262,000
2000/12/13 186 187 177 178 7,689,000
2000/12/12 172 183 169 182 8,848,000
2000/12/11 174 174 165 173 4,350,000
2000/12/08 178 183 167 170 5,650,000
2000/12/07 180 192 173 173 19,149,000
2000/12/06 163 181 162 181 12,265,000
2000/12/05 170 171 157 161 4,703,000
2000/12/04 175 178 165 167 10,088,000
2000/12/01 147 167 146 167 10,763,000
2000/11/30 140 145 139 145 3,836,000
2000/11/29 134 140 132 138 2,760,000
2000/11/28 134 137 131 131 2,279,000
2000/11/27 139 140 133 134 2,014,000
2000/11/24 133 137 133 134 1,900,000
2000/11/22 136 138 133 138 2,180,000
2000/11/21 139 142 136 139 2,009,000
2000/11/20 148 150 141 142 3,382,000
2000/11/17 133 143 133 140 2,584,000
2000/11/16 137 140 133 133 1,694,000
2000/11/15 143 150 138 138 2,802,000
2000/11/14 132 143 131 143 2,393,000
2000/11/13 130 137 130 137 1,473,000
2000/11/10 143 148 139 142 2,031,000
2000/11/09 143 157 143 147 2,762,000
2000/11/08 137 150 137 148 2,362,000
2000/11/07 140 144 135 140 2,673,000
2000/11/06 146 150 140 140 3,255,000
2000/11/02 149 154 147 150 3,610,000
2000/11/01 149 160 148 156 5,234,000
2000/10/31 128 145 128 145 2,896,000
2000/10/30 132 132 126 127 3,736,000
2000/10/27 131 135 127 130 6,440,000
2000/10/26 135 138 117 122 6,595,000
2000/10/26 1 -> 1.12 分割
2000/10/25 144 156 142 148 5,110,578
2000/10/24 159 160 145 145 3,557,324
2000/10/23 174 175 154 160 2,208,894
2000/10/20 179 184 171 172 1,628,557
2000/10/19 170 174 164 169 2,688,827
2000/10/18 172 181 171 174 2,113,510
2000/10/17 192 199 182 182 4,227,020
2000/10/16 182 192 178 192 5,576,454
2000/10/13 149 168 134 167 11,125,799
2000/10/12 177 184 159 159 5,318,415
2000/10/11 205 205 182 182 2,916,744
2000/10/10 213 213 201 205 1,331,361
2000/10/06 206 214 203 205 2,237,007
2000/10/05 202 207 199 201 1,567,311
2000/10/04 211 212 202 204 1,379,555
2000/10/03 197 220 195 209 2,737,021
2000/10/02 199 209 195 198 4,263,166
2000/09/29 240 240 209 209 2,591,435
2000/09/28 217 244 217 238 3,471,980
2000/09/27 227 229 204 212 5,746,137
2000/09/26 236 237 230 232 2,270,141
2000/09/25 262 263 240 241 3,988,058
2000/09/22 265 267 253 257 2,674,770
2000/09/21 263 268 258 268 2,914,736
2000/09/20 259 267 259 262 2,480,990
2000/09/19 262 264 257 259 2,826,381
2000/09/18 274 275 265 271 2,737,021
2000/09/14 269 277 266 275 5,807,384
2000/09/13 258 268 257 268 4,574,419
2000/09/12 246 255 241 255 1,883,584
2000/09/11 253 257 246 249 2,808,308
2000/09/08 227 248 227 248 2,171,745
2000/09/07 229 231 227 227 837,372
2000/09/06 234 235 227 231 1,025,128
2000/09/05 220 229 219 229 3,347,479
2000/09/04 231 233 225 225 1,928,766
2000/09/01 237 237 231 235 1,626,549
2000/08/31 240 242 235 239 1,155,653
2000/08/30 248 250 239 244 1,430,761
2000/08/29 244 246 236 246 1,265,094
2000/08/28 234 246 230 235 2,188,813
2000/08/25 254 254 219 234 4,191,879
2000/08/24 257 261 255 255 2,417,735
2000/08/23 260 261 255 259 2,112,506
2000/08/22 249 263 246 261 4,044,285
2000/08/21 256 258 249 251 1,801,253
2000/08/18 255 260 252 258 2,137,607
2000/08/17 250 260 250 255 2,842,445
2000/08/16 255 268 252 255 3,612,546
2000/08/15 254 258 244 258 4,563,375
2000/08/14 246 259 246 258 6,196,952
2000/08/11 229 249 225 244 7,956,035
2000/08/10 207 221 205 221 3,738,051
2000/08/09 193 209 193 203 1,445,822
2000/08/08 199 202 195 198 1,686,792
2000/08/07 205 216 201 204 1,469,919
2000/08/04 208 213 205 210 2,127,567
2000/08/03 222 233 213 213 4,967,000
2000/08/02 190 218 190 217 3,822,391
2000/08/01 189 194 184 188 2,093,429
2000/07/31 184 194 175 184 3,398,685
2000/07/28 212 214 192 199 3,062,331
2000/07/27 220 220 207 212 1,922,742
2000/07/26 239 254 202 220 8,128,731
2000/07/26 1 -> 1.15 分割
2000/07/25 238 253 229 242 4,770,570
2000/07/24 239 247 207 240 6,753,275
2000/07/21 258 258 249 249 1,737,132
2000/07/19 248 261 243 261 3,833,566
2000/07/18 271 271 247 258 5,872,632
2000/07/17 286 288 272 273 2,036,047
2000/07/14 268 288 268 281 4,244,197
2000/07/13 278 279 264 268 7,057,223
2000/07/12 308 308 279 286 7,740,602
2000/07/11 314 315 306 306 2,524,175
2000/07/10 318 324 309 309 3,159,245
2000/07/07 305 321 304 317 4,786,673
2000/07/06 310 316 305 305 2,746,600
2000/07/05 304 313 304 307 2,968,019
2000/07/04 314 314 305 308 3,197,490
2000/07/03 313 322 311 314 5,257,691
2000/06/30 294 312 294 311 6,364,786
2000/06/29 310 316 299 299 9,008,728
2000/06/28 296 310 290 308 15,502,339
2000/06/27 270 287 266 286 5,397,588
2000/06/26 272 274 265 265 2,670,110
2000/06/23 264 272 264 267 2,906,626
2000/06/22 273 278 263 265 3,950,314
2000/06/21 263 274 251 273 9,133,528
2000/06/20 269 282 263 266 6,073,922
2000/06/19 283 288 274 274 4,195,887
2000/06/16 289 298 285 288 10,757,937
2000/06/15 266 285 259 279 8,511,542
2000/06/14 276 278 263 270 6,894,178
2000/06/13 291 295 268 279 12,610,810
2000/06/12 258 286 250 286 15,464,094
2000/06/09 250 280 249 263 24,610,706
2000/06/08 227 245 224 245 12,733,597
2000/06/07 227 233 219 227 8,602,123
2000/06/06 215 229 207 224 11,266,194
2000/06/05 217 225 213 216 11,978,760
2000/06/02 195 217 194 217 18,831,674
2000/06/01 183 193 181 190 4,666,906
2000/05/31 192 193 182 183 6,337,612
2000/05/30 194 199 186 191 11,460,439
2000/05/29 181 194 179 190 18,668,629
2000/05/26 155 177 155 171 7,312,861
2000/05/25 172 174 160 160 4,876,247
2000/05/24 170 172 166 169 4,910,466
2000/05/23 161 172 161 171 7,119,623
2000/05/22 166 167 159 161 6,128,270
2000/05/19 142 164 140 161 5,861,561
2000/05/18 142 145 141 141 1,701,906
2000/05/17 147 148 139 144 3,706,753
2000/05/16 127 143 127 142 4,415,293
2000/05/15 128 128 124 127 979,275
2000/05/12 122 128 121 128 1,230,888
2000/05/11 120 126 120 122 567,637
2000/05/10 119 128 117 128 1,135,275
2000/05/09 121 123 117 120 1,158,423
2000/05/08 128 128 120 123 539,457
2000/05/02 125 129 125 128 591,792
2000/05/01 131 132 125 128 1,146,346
2000/04/28 117 131 117 131 2,706,342
2000/04/27 121 125 114 114 1,860,925
2000/04/26 121 126 119 120 1,916,280
2000/04/25 136 136 125 126 1,775,377
2000/04/24 134 137 131 136 1,036,643
2000/04/21 136 137 130 137 1,862,938
2000/04/20 135 138 130 134 1,303,352
2000/04/19 141 142 134 134 1,599,248
2000/04/18 139 144 127 137 2,464,794
2000/04/17 117 135 114 134 5,637,123
2000/04/14 144 146 141 142 1,383,868
2000/04/13 149 151 142 147 1,318,449
2000/04/12 164 164 151 151 1,016,514
2000/04/11 144 164 144 160 2,809,000
2000/04/10 145 149 141 147 1,368,771
2000/04/07 144 148 140 148 1,418,087
2000/04/06 148 155 143 146 2,244,382
2000/04/05 153 156 139 149 3,168,303
2000/04/04 168 168 154 156 3,339,399
2000/04/03 177 179 149 149 2,663,065
2000/03/31 174 177 170 177 4,039,888
2000/03/30 171 178 170 173 4,211,991
2000/03/29 165 172 165 169 3,132,070
2000/03/28 164 167 160 166 1,958,550
2000/03/27 169 169 159 164 2,562,420
2000/03/24 167 173 162 167 4,441,461
2000/03/23 172 174 168 169 3,753,050
2000/03/22 170 176 168 169 7,287,700
2000/03/21 173 174 162 167 3,713,798
2000/03/17 149 169 147 169 7,375,261
2000/03/16 147 148 141 143 2,047,118
2000/03/15 144 151 140 148 3,753,050
2000/03/14 120 149 119 144 4,961,795
2000/03/13 141 141 109 110 4,731,318
2000/03/10 138 143 133 141 2,289,672
2000/03/09 151 153 137 141 3,018,342
2000/03/08 131 155 124 148 5,004,066
2000/03/07 149 153 119 130 7,702,357
2000/03/06 169 171 149 158 5,552,581
2000/03/03 176 179 170 170 3,384,689
2000/03/02 174 181 170 174 4,919,524
2000/03/01 162 173 159 173 5,707,574
2000/02/29 165 169 160 161 2,469,827
2000/02/28 168 170 165 166 3,094,832
2000/02/25 178 180 167 170 5,896,787
2000/02/24 159 175 157 173 4,708,170
2000/02/23 166 167 159 159 3,645,360
2000/02/22 166 169 162 164 4,183,810
2000/02/21 172 174 165 165 4,547,138
2000/02/18 173 181 170 171 5,750,852
2000/02/17 175 179 166 174 7,572,525
2000/02/16 189 195 179 180 11,947,560
2000/02/15 179 192 175 192 18,006,385
2000/02/14 166 177 164 174 11,259,149
2000/02/10 158 162 155 161 6,035,677
2000/02/09 151 167 150 163 13,331,428
2000/02/08 152 153 145 147 4,233,126
2000/02/07 149 156 142 149 12,154,889
2000/02/04 126 144 124 144 5,722,671
2000/02/03 127 128 123 126 2,251,427
2000/02/02 129 131 125 127 2,492,975
2000/02/01 133 133 127 127 2,325,904
2000/01/31 134 134 127 128 2,465,801
2000/01/28 121 135 121 132 4,178,778
2000/01/27 121 126 119 121 4,066,055
2000/01/26 130 133 126 126 2,736,536
2000/01/25 127 137 125 130 4,489,771
2000/01/24 121 129 119 128 5,575,729
2000/01/21 137 138 125 126 8,392,781
2000/01/20 136 144 134 136 7,639,957
2000/01/19 145 152 139 140 14,109,414
2000/01/18 131 145 131 144 8,175,388
2000/01/17 139 146 132 146 12,838,268
2000/01/14 132 136 122 130 7,225,300
2000/01/13 119 137 117 127 14,210,059
2000/01/12 113 117 105 116 7,858,357
2000/01/11 118 123 110 118 16,028,713
2000/01/07 94 118 92 117 17,957,069
2000/01/06 89 94 86 89 4,405,229
2000/01/05 88 92 75 84 9,027,851
2000/01/04 103 105 96 98 4,251,242

このページの先頭へ