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
2004/12/30 64 65 62 65 933,700
2004/12/29 63 64 62 63 2,251,100
2004/12/28 62 63 61 63 655,000
2004/12/27 62 63 61 61 1,033,200
2004/12/24 62 63 61 63 2,256,200
2004/12/22 62 64 62 62 927,100
2004/12/21 63 64 62 62 1,289,900
2004/12/20 62 64 61 62 1,662,300
2004/12/17 63 63 61 61 1,018,600
2004/12/16 63 63 61 62 1,290,700
2004/12/15 63 64 61 63 1,592,300
2004/12/14 62 63 61 62 913,300
2004/12/13 61 63 60 62 1,099,700
2004/12/10 62 63 60 61 1,288,800
2004/12/09 63 64 62 62 712,500
2004/12/08 64 64 62 64 1,563,800
2004/12/07 68 68 64 65 2,684,200
2004/12/06 63 68 63 68 5,209,700
2004/12/03 62 63 61 63 942,100
2004/12/02 62 63 61 61 801,700
2004/12/01 63 63 61 62 701,400
2004/11/30 63 63 61 63 1,006,000
2004/11/29 62 64 62 63 2,116,600
2004/11/26 60 61 59 61 1,062,100
2004/11/25 59 60 59 60 426,200
2004/11/24 59 60 59 59 433,900
2004/11/22 59 60 58 58 1,330,900
2004/11/19 60 60 59 60 705,600
2004/11/18 60 60 59 59 522,200
2004/11/17 60 61 59 60 475,500
2004/11/16 59 61 59 60 1,126,400
2004/11/15 60 60 58 59 944,100
2004/11/12 59 60 58 60 374,500
2004/11/11 59 60 58 60 446,100
2004/11/10 59 60 58 58 651,500
2004/11/09 59 60 58 58 972,800
2004/11/08 60 61 58 59 1,242,800
2004/11/05 61 62 60 60 639,900
2004/11/04 60 62 59 60 1,395,600
2004/11/02 58 60 58 59 600,500
2004/11/01 60 60 58 59 1,033,300
2004/10/29 61 62 60 61 658,300
2004/10/28 61 62 61 62 428,100
2004/10/27 61 62 60 61 458,100
2004/10/26 61 62 60 62 717,100
2004/10/25 61 62 60 62 553,500
2004/10/22 62 62 60 62 1,081,700
2004/10/21 63 64 62 62 475,300
2004/10/20 64 64 62 63 568,100
2004/10/19 64 65 62 64 1,314,500
2004/10/18 64 65 63 63 1,320,600
2004/10/15 62 65 62 63 1,400,200
2004/10/14 63 64 61 61 2,729,800
2004/10/13 65 66 63 63 1,857,100
2004/10/12 66 68 65 66 1,787,000
2004/10/08 67 68 65 67 1,735,000
2004/10/07 71 71 67 68 1,485,500
2004/10/06 70 71 68 69 1,161,400
2004/10/05 71 72 70 70 1,153,300
2004/10/04 73 74 71 73 3,506,600
2004/10/01 64 70 64 70 2,986,000
2004/09/30 62 65 61 64 1,959,100
2004/09/29 62 64 60 62 3,114,000
2004/09/28 64 64 61 63 1,827,800
2004/09/27 66 66 63 65 1,669,900
2004/09/24 66 67 65 67 2,058,800
2004/09/22 70 70 66 68 2,410,000
2004/09/21 72 72 70 70 1,243,000
2004/09/17 72 74 71 73 2,530,500
2004/09/16 72 73 71 71 1,250,700
2004/09/15 74 75 73 73 1,234,600
2004/09/14 75 76 74 75 808,700
2004/09/13 75 76 74 76 937,600
2004/09/10 76 77 75 76 1,514,200
2004/09/09 78 78 77 77 596,800
2004/09/08 78 79 77 78 1,040,400
2004/09/07 79 80 78 78 1,297,700
2004/09/06 80 81 78 79 2,092,200
2004/09/03 78 79 77 78 1,307,600
2004/09/02 76 78 75 77 1,169,200
2004/09/01 76 77 75 76 606,300
2004/08/31 78 78 76 77 398,500
2004/08/30 77 79 76 77 675,900
2004/08/27 77 79 76 77 935,000
2004/08/26 76 78 75 77 1,074,800
2004/08/25 75 75 74 74 482,700
2004/08/24 75 76 74 75 569,100
2004/08/23 75 75 73 75 371,500
2004/08/20 74 76 73 74 1,288,800
2004/08/19 75 78 73 75 2,788,000
2004/08/18 83 85 81 83 1,999,400
2004/08/17 81 82 79 82 856,300
2004/08/16 77 80 76 79 674,300
2004/08/13 78 79 76 77 718,600
2004/08/12 77 80 77 78 526,600
2004/08/11 78 79 76 78 727,100
2004/08/10 75 77 74 76 472,600
2004/08/09 72 75 71 73 596,800
2004/08/06 72 75 71 72 962,000
2004/08/05 72 76 72 76 640,100
2004/08/04 73 74 70 72 1,097,700
2004/08/03 76 77 74 75 787,300
2004/08/02 78 79 76 76 654,600
2004/07/30 77 80 77 78 588,900
2004/07/29 80 80 77 78 862,000
2004/07/28 78 80 78 79 501,400
2004/07/27 80 81 76 78 1,548,000
2004/07/26 82 82 80 81 1,159,200
2004/07/23 82 83 81 83 596,100
2004/07/22 82 83 81 82 769,900
2004/07/21 83 84 82 83 591,700
2004/07/20 84 84 82 84 723,300
2004/07/16 84 86 83 84 721,100
2004/07/15 86 86 84 84 997,200
2004/07/14 87 87 85 86 823,500
2004/07/13 88 89 86 87 1,450,400
2004/07/12 88 89 86 89 2,106,500
2004/07/09 85 87 84 86 1,526,700
2004/07/08 84 87 83 83 1,313,300
2004/07/07 83 85 82 84 1,416,200
2004/07/06 86 87 85 85 1,071,400
2004/07/05 88 89 85 86 1,448,500
2004/07/02 88 89 87 88 1,431,400
2004/07/01 93 94 88 89 3,700,600
2004/06/30 90 93 90 92 2,840,700
2004/06/29 88 92 88 90 3,687,100
2004/06/28 85 88 84 87 2,168,800
2004/06/25 83 85 82 83 1,653,300
2004/06/24 83 84 81 82 1,351,500
2004/06/23 83 86 82 83 1,969,000
2004/06/22 88 88 82 83 3,743,700
2004/06/21 81 90 80 88 6,379,800
2004/06/18 81 81 80 80 613,300
2004/06/17 82 82 80 80 1,171,000
2004/06/16 81 83 81 82 1,280,000
2004/06/15 82 83 80 81 1,307,200
2004/06/14 82 84 82 82 2,469,200
2004/06/11 80 81 80 80 1,221,000
2004/06/10 80 82 79 81 1,479,300
2004/06/09 81 83 80 82 1,010,700
2004/06/08 85 85 80 82 1,988,400
2004/06/07 78 86 78 83 3,538,500
2004/06/04 78 80 77 78 555,900
2004/06/03 79 80 78 78 372,900
2004/06/02 80 80 78 79 286,600
2004/06/01 79 80 78 80 381,400
2004/05/31 80 80 78 79 316,000
2004/05/28 78 80 78 80 331,300
2004/05/27 80 80 78 78 371,700
2004/05/26 80 82 79 80 762,200
2004/05/25 80 82 79 81 696,300
2004/05/24 82 84 82 82 828,200
2004/05/21 79 81 79 81 370,700
2004/05/20 81 81 79 79 1,046,900
2004/05/19 77 81 75 79 1,006,800
2004/05/18 71 77 69 74 1,228,100
2004/05/17 79 79 70 72 1,500,900
2004/05/14 80 80 77 79 969,500
2004/05/13 82 84 81 82 859,000
2004/05/12 82 84 81 82 1,081,300
2004/05/11 80 84 79 81 1,563,600
2004/05/10 83 85 76 76 1,713,800
2004/05/07 85 88 83 88 1,744,800
2004/05/06 90 91 86 88 1,548,600
2004/04/30 90 92 89 92 897,900
2004/04/28 93 93 89 92 1,921,100
2004/04/27 95 97 93 93 1,587,100
2004/04/26 97 100 95 97 2,058,300
2004/04/23 105 106 101 102 1,404,800
2004/04/22 107 108 104 105 1,040,900
2004/04/21 105 109 104 107 959,500
2004/04/20 105 107 104 104 803,200
2004/04/19 110 111 103 106 1,433,200
2004/04/16 114 115 109 109 1,548,700
2004/04/15 115 118 110 112 3,645,800
2004/04/14 110 115 109 113 4,569,100
2004/04/13 108 110 107 109 1,328,200
2004/04/12 104 107 104 107 905,800
2004/04/09 105 106 103 105 1,299,900
2004/04/08 105 108 104 107 1,086,900
2004/04/07 112 112 107 108 1,358,200
2004/04/06 104 113 102 111 2,530,800
2004/04/05 107 108 104 105 1,547,600
2004/04/02 107 110 105 108 1,570,400
2004/04/01 115 116 111 111 2,298,000
2004/03/31 113 115 102 115 4,246,400
2004/03/30 117 120 108 111 4,842,500
2004/03/29 107 114 105 113 5,481,100
2004/03/26 104 105 100 102 3,647,400
2004/03/25 94 103 93 99 5,656,000
2004/03/24 89 92 89 92 1,431,900
2004/03/23 91 92 87 88 1,472,100
2004/03/22 88 93 88 91 2,455,300
2004/03/19 87 88 85 87 1,153,200
2004/03/18 84 91 84 84 3,319,500
2004/03/17 83 83 82 83 778,400
2004/03/16 85 85 81 82 789,000
2004/03/15 83 84 82 84 810,000
2004/03/12 83 84 81 83 885,300
2004/03/11 87 87 83 83 1,719,500
2004/03/10 82 87 82 85 2,014,400
2004/03/09 80 82 80 82 726,900
2004/03/08 81 82 79 80 663,200
2004/03/05 80 82 76 79 1,365,600
2004/03/04 75 84 75 82 2,890,100
2004/03/03 73 75 73 74 377,600
2004/03/02 75 75 73 73 453,100
2004/03/01 72 74 71 73 539,100
2004/02/27 71 73 71 71 324,300
2004/02/26 72 72 70 71 211,900
2004/02/25 72 73 70 72 456,500
2004/02/24 73 74 72 72 293,400
2004/02/23 73 74 72 72 279,400
2004/02/20 73 74 72 74 388,000
2004/02/19 75 75 73 75 235,700
2004/02/18 76 76 73 75 343,500
2004/02/17 74 75 74 75 291,000
2004/02/16 73 75 72 74 545,100
2004/02/13 76 78 75 76 359,600
2004/02/12 76 77 75 76 735,100
2004/02/10 71 77 70 75 574,800
2004/02/09 73 73 71 71 465,500
2004/02/06 75 75 73 73 423,900
2004/02/05 76 77 72 75 836,800
2004/02/04 76 78 76 76 399,700
2004/02/03 79 79 76 76 338,700
2004/02/02 80 80 78 79 458,100
2004/01/30 78 79 76 78 471,800
2004/01/29 77 78 76 78 746,800
2004/01/28 80 80 78 78 494,400
2004/01/27 80 81 79 80 462,100
2004/01/26 79 81 79 80 572,700
2004/01/23 81 81 79 79 921,000
2004/01/22 80 83 80 82 1,631,500
2004/01/21 79 81 78 80 708,800
2004/01/20 81 82 78 79 1,260,900
2004/01/19 82 83 80 82 829,600
2004/01/16 84 85 81 81 1,039,800
2004/01/15 90 90 82 82 3,808,300
2004/01/14 82 87 82 87 2,671,000
2004/01/13 81 81 78 80 1,280,900
2004/01/09 84 85 81 83 1,123,100
2004/01/08 80 86 80 85 1,834,500
2004/01/07 85 87 76 82 2,860,000
2004/01/06 97 100 84 87 7,860,900
2004/01/05 80 96 75 93 5,872,700

このページの先頭へ