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
2001/12/28 31 33 30 30 9,357,000
2001/12/27 34 36 31 31 24,016,000
2001/12/26 26 33 26 32 16,049,000
2001/12/25 27 28 26 26 2,740,000
2001/12/21 29 29 26 26 7,326,000
2001/12/20 25 28 24 26 9,851,000
2001/12/19 24 25 22 22 8,229,000
2001/12/18 28 29 24 25 9,248,000
2001/12/17 29 31 28 28 6,587,000
2001/12/14 28 29 27 28 10,043,000
2001/12/13 33 33 30 30 8,369,000
2001/12/12 33 34 32 33 3,604,000
2001/12/11 33 34 32 33 3,420,000
2001/12/10 36 36 31 32 8,958,000
2001/12/07 37 38 36 36 4,758,000
2001/12/06 39 39 38 38 3,935,000
2001/12/05 38 39 37 37 3,917,000
2001/12/04 38 40 36 36 7,955,000
2001/12/03 41 41 38 38 7,900,000
2001/11/30 43 43 42 42 2,797,000
2001/11/29 43 45 42 43 8,539,000
2001/11/28 45 45 43 45 2,465,000
2001/11/27 44 46 43 46 4,462,000
2001/11/26 45 45 43 45 3,838,000
2001/11/22 47 48 44 45 5,662,000
2001/11/21 43 49 42 47 6,173,000
2001/11/20 43 44 42 44 2,919,000
2001/11/19 43 44 42 43 2,665,000
2001/11/16 43 44 42 44 3,343,000
2001/11/15 44 44 42 44 3,920,000
2001/11/14 43 45 43 44 1,927,000
2001/11/13 42 44 42 44 2,720,000
2001/11/12 43 44 42 44 3,605,000
2001/11/09 47 47 43 44 4,637,000
2001/11/08 48 49 46 47 4,896,000
2001/11/07 51 52 48 49 5,094,000
2001/11/06 48 52 47 51 8,557,000
2001/11/05 49 49 47 47 3,494,000
2001/11/02 52 52 48 49 6,200,000
2001/11/01 53 54 51 51 5,573,000
2001/10/31 53 54 51 52 6,825,000
2001/10/30 53 55 53 55 11,044,000
2001/10/29 54 58 52 57 26,571,000
2001/10/26 44 51 43 51 32,293,000
2001/10/25 45 45 44 44 2,884,000
2001/10/24 45 46 44 44 2,880,000
2001/10/23 46 46 44 46 3,088,000
2001/10/22 46 47 44 46 7,034,000
2001/10/19 44 45 43 45 2,578,000
2001/10/18 45 45 43 45 3,266,000
2001/10/17 44 46 43 46 3,674,000
2001/10/16 45 45 43 45 2,525,000
2001/10/15 47 48 44 46 10,123,000
2001/10/12 42 47 42 47 7,267,000
2001/10/11 42 42 41 41 1,914,000
2001/10/10 42 42 40 42 2,189,000
2001/10/09 42 43 41 42 2,108,000
2001/10/05 43 43 41 42 2,841,000
2001/10/04 44 44 42 42 3,195,000
2001/10/03 44 44 42 43 3,364,000
2001/10/02 46 46 43 44 4,526,000
2001/10/01 49 49 45 46 5,748,000
2001/09/28 47 50 45 47 20,447,000
2001/09/27 39 48 39 45 12,250,000
2001/09/26 37 39 37 39 2,197,000
2001/09/25 38 39 37 37 1,888,000
2001/09/21 37 38 37 37 2,516,000
2001/09/20 38 39 37 38 2,389,000
2001/09/19 40 40 38 39 2,970,000
2001/09/18 37 40 36 39 4,065,000
2001/09/17 39 40 36 36 5,041,000
2001/09/14 40 41 40 40 3,978,000
2001/09/13 39 40 39 40 4,288,000
2001/09/12 39 42 36 39 12,171,000
2001/09/11 41 45 41 43 4,303,000
2001/09/10 41 42 40 41 2,989,000
2001/09/07 43 44 41 43 4,138,000
2001/09/06 44 45 43 44 3,059,000
2001/09/05 46 47 45 45 6,131,000
2001/09/04 46 48 43 47 9,986,000
2001/09/03 44 48 43 45 20,819,000
2001/08/31 47 48 39 41 31,541,000
2001/08/30 56 56 48 50 15,048,000
2001/08/29 59 60 57 57 3,073,000
2001/08/28 61 62 57 60 7,934,000
2001/08/27 64 65 62 63 3,392,000
2001/08/24 66 66 63 65 2,685,000
2001/08/23 67 67 64 66 2,241,000
2001/08/22 64 67 64 67 2,297,000
2001/08/21 66 67 64 67 4,204,000
2001/08/20 69 70 67 68 2,082,000
2001/08/17 71 72 68 69 2,517,000
2001/08/16 72 72 70 71 1,983,000
2001/08/15 71 74 71 72 1,535,000
2001/08/14 71 72 70 71 1,361,000
2001/08/13 72 73 70 72 1,715,000
2001/08/10 72 74 72 72 1,894,000
2001/08/09 73 74 72 72 1,933,000
2001/08/08 77 77 74 74 2,517,000
2001/08/07 77 78 76 76 3,062,000
2001/08/06 81 83 77 79 6,483,000
2001/08/03 72 79 71 78 6,066,000
2001/08/02 71 72 69 72 3,583,000
2001/08/01 69 72 68 70 3,226,000
2001/07/31 68 69 63 68 6,170,000
2001/07/30 75 76 67 69 6,911,000
2001/07/27 76 78 75 77 2,702,000
2001/07/26 78 80 76 76 3,807,000
2001/07/25 75 82 75 77 4,676,000
2001/07/24 70 80 70 77 9,180,000
2001/07/23 86 88 76 77 7,300,000
2001/07/19 95 95 91 91 4,229,000
2001/07/18 97 98 95 95 2,446,000
2001/07/17 104 104 98 100 2,325,000
2001/07/16 98 106 95 105 4,347,000
2001/07/13 99 101 98 100 1,704,000
2001/07/12 100 101 99 99 1,965,000
2001/07/11 101 102 100 102 2,032,000
2001/07/10 103 105 102 102 2,305,000
2001/07/09 104 105 103 105 2,680,000
2001/07/06 106 107 104 107 2,837,000
2001/07/05 103 107 102 107 3,442,000
2001/07/04 103 104 101 103 2,679,000
2001/07/03 105 106 103 105 2,185,000
2001/07/02 106 107 105 107 1,467,000
2001/06/29 107 108 106 107 1,494,000
2001/06/28 105 108 105 107 1,718,000
2001/06/27 106 107 105 107 1,454,000
2001/06/26 106 108 106 108 1,486,000
2001/06/25 109 110 106 108 2,020,000
2001/06/22 108 110 107 109 3,498,000
2001/06/21 101 106 101 105 3,918,000
2001/06/20 101 102 95 100 5,421,000
2001/06/19 100 103 100 101 3,487,000
2001/06/18 105 105 101 101 2,980,000
2001/06/15 105 107 105 106 3,823,000
2001/06/14 107 108 100 107 6,348,000
2001/06/13 108 110 106 107 3,325,000
2001/06/12 111 111 107 110 4,698,000
2001/06/11 114 114 110 112 3,269,000
2001/06/08 114 116 112 114 2,713,000
2001/06/07 115 117 114 114 4,647,000
2001/06/06 113 115 112 115 2,644,000
2001/06/05 114 115 111 113 3,403,000
2001/06/04 115 116 113 114 3,339,000
2001/06/01 118 119 115 117 2,160,000
2001/05/31 121 121 117 119 2,946,000
2001/05/30 118 122 118 121 2,603,000
2001/05/29 122 124 116 118 5,571,000
2001/05/28 130 132 121 123 6,784,000
2001/05/25 125 134 124 132 9,581,000
2001/05/24 126 127 124 124 2,821,000
2001/05/23 126 127 125 125 2,074,000
2001/05/22 128 129 125 125 2,201,000
2001/05/21 129 131 124 125 5,103,000
2001/05/18 132 132 126 127 3,885,000
2001/05/17 132 134 129 131 4,411,000
2001/05/16 136 136 129 129 13,068,000
2001/05/15 132 135 129 135 16,838,000
2001/05/14 125 127 124 125 6,262,000
2001/05/11 124 127 124 125 4,424,000
2001/05/10 123 127 123 123 4,419,000
2001/05/09 121 124 121 123 4,240,000
2001/05/08 121 124 120 121 7,146,000
2001/05/07 126 127 122 122 6,798,000
2001/05/02 129 130 125 128 8,221,000
2001/05/01 135 137 127 130 17,625,000
2001/04/27 118 129 118 128 25,256,000
2001/04/26 115 119 115 116 7,245,000
2001/04/25 115 117 115 116 4,209,000
2001/04/24 118 119 114 115 6,070,000
2001/04/23 116 118 115 117 3,543,000
2001/04/20 114 118 113 114 5,863,000
2001/04/19 114 116 113 113 3,219,000
2001/04/18 115 115 113 114 4,595,000
2001/04/17 113 120 113 113 6,739,000
2001/04/16 113 114 112 113 3,481,000
2001/04/13 112 115 112 113 2,846,000
2001/04/12 113 114 112 113 2,817,000
2001/04/11 116 118 112 113 3,849,000
2001/04/10 117 120 115 117 3,448,000
2001/04/09 118 120 117 119 3,131,000
2001/04/06 124 126 120 122 3,885,000
2001/04/05 117 123 117 121 4,002,000
2001/04/04 116 121 116 119 2,265,000
2001/04/03 122 124 117 119 3,331,000
2001/04/02 131 133 122 123 3,573,000
2001/03/30 123 130 123 130 5,746,000
2001/03/29 126 128 121 123 3,739,000
2001/03/28 113 128 112 128 7,582,000
2001/03/27 113 114 109 112 3,396,000
2001/03/26 116 118 112 113 3,834,000
2001/03/23 120 123 115 115 5,270,000
2001/03/22 108 119 107 118 5,101,000
2001/03/21 108 109 106 108 2,807,000
2001/03/19 107 112 106 109 2,933,000
2001/03/16 110 111 108 109 2,459,000
2001/03/15 105 112 105 110 3,254,000
2001/03/14 117 118 110 113 2,189,000
2001/03/13 115 116 106 116 3,608,000
2001/03/12 121 122 116 119 2,905,000
2001/03/09 124 126 121 123 2,267,000
2001/03/08 131 131 124 126 2,996,000
2001/03/07 123 130 123 128 5,165,000
2001/03/06 122 124 121 121 2,217,000
2001/03/05 123 126 121 121 3,188,000
2001/03/02 123 125 121 123 3,289,000
2001/03/01 125 127 121 123 3,778,000
2001/02/28 129 129 125 125 4,414,000
2001/02/27 131 131 129 129 2,324,000
2001/02/26 133 134 129 132 2,949,000
2001/02/23 132 134 130 131 3,199,000
2001/02/22 135 136 129 135 3,973,000
2001/02/21 137 139 136 137 1,628,000
2001/02/20 138 142 138 140 1,899,000
2001/02/19 136 139 136 137 1,535,000
2001/02/16 143 144 138 139 3,242,000
2001/02/15 154 154 143 145 2,556,000
2001/02/14 139 154 139 149 5,251,000
2001/02/13 142 144 138 140 1,553,000
2001/02/09 137 140 136 139 1,807,000
2001/02/08 138 141 135 139 2,963,000
2001/02/07 144 145 136 140 3,139,000
2001/02/06 144 148 144 146 2,097,000
2001/02/05 149 150 143 143 3,046,000
2001/02/02 149 158 149 153 3,664,000
2001/02/01 165 165 150 152 8,680,000
2001/01/31 158 167 157 167 9,139,000
2001/01/30 154 159 154 156 4,417,000
2001/01/29 148 155 148 152 2,832,000
2001/01/26 152 154 147 151 3,980,000
2001/01/25 143 153 140 153 5,122,000
2001/01/24 148 149 144 145 4,089,000
2001/01/23 153 153 147 147 3,725,000
2001/01/22 157 162 150 153 7,111,000
2001/01/19 155 157 152 156 5,732,000
2001/01/18 149 156 148 151 6,599,000
2001/01/17 141 151 138 148 7,337,000
2001/01/16 145 147 136 141 6,064,000
2001/01/15 131 145 130 145 6,421,000
2001/01/12 127 130 126 128 3,795,000
2001/01/11 121 130 121 125 5,056,000
2001/01/10 120 123 119 121 3,465,000
2001/01/09 128 129 121 124 3,139,000
2001/01/05 131 134 128 130 2,542,000
2001/01/04 140 140 127 136 2,967,000

このページの先頭へ