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
2005/12/30 152 152 149 149 2,715,600
2005/12/29 155 157 150 153 5,110,200
2005/12/28 148 156 146 155 9,265,200
2005/12/27 147 148 145 148 5,780,600
2005/12/26 152 154 147 147 7,964,300
2005/12/22 147 151 146 150 9,268,800
2005/12/21 153 154 143 143 17,379,300
2005/12/20 153 159 150 156 10,820,900
2005/12/19 160 162 153 154 17,279,800
2005/12/16 169 176 167 168 16,608,700
2005/12/15 170 174 166 168 11,208,000
2005/12/14 182 183 173 174 20,388,400
2005/12/13 192 193 177 183 32,438,400
2005/12/12 166 191 166 189 45,830,700
2005/12/09 159 166 158 163 9,481,400
2005/12/08 162 165 156 157 9,240,200
2005/12/07 168 170 156 158 25,036,400
2005/12/06 156 166 153 166 27,066,900
2005/12/05 148 154 148 152 12,223,900
2005/12/02 143 148 143 146 6,279,300
2005/12/01 142 144 141 142 3,495,200
2005/11/30 148 149 142 144 6,773,300
2005/11/29 145 152 143 151 10,257,000
2005/11/28 140 146 139 144 5,221,100
2005/11/25 141 143 137 140 5,802,100
2005/11/24 146 149 142 143 3,484,100
2005/11/22 148 150 143 145 3,932,400
2005/11/21 151 153 145 147 3,332,900
2005/11/18 155 157 146 148 5,509,200
2005/11/17 157 159 153 153 7,236,300
2005/11/16 142 155 140 155 11,477,300
2005/11/15 145 146 140 142 4,807,100
2005/11/14 149 150 145 148 4,862,100
2005/11/11 150 153 149 150 2,006,800
2005/11/10 152 155 149 151 3,298,200
2005/11/09 155 157 152 152 4,551,000
2005/11/08 150 157 149 155 7,728,200
2005/11/07 165 165 154 154 11,774,700
2005/11/04 163 166 161 164 13,247,600
2005/11/02 164 164 161 162 5,090,900
2005/11/01 167 168 164 165 5,167,300
2005/10/31 164 170 164 167 19,595,000
2005/10/28 157 166 155 163 16,110,100
2005/10/27 160 161 154 156 6,162,700
2005/10/26 162 166 160 160 10,759,500
2005/10/25 158 167 156 159 22,491,600
2005/10/24 148 162 148 161 32,520,000
2005/10/21 141 146 141 143 5,415,000
2005/10/20 146 147 142 142 4,180,700
2005/10/19 148 148 144 144 5,087,800
2005/10/18 140 149 140 149 8,924,500
2005/10/17 144 145 140 142 9,123,800
2005/10/14 153 153 143 147 11,652,600
2005/10/13 156 157 142 152 22,681,300
2005/10/12 168 172 152 156 23,070,200
2005/10/11 168 169 163 165 13,174,700
2005/10/07 155 168 155 163 21,671,900
2005/10/06 167 173 152 154 22,863,400
2005/10/05 175 180 166 166 29,210,000
2005/10/04 166 191 165 180 80,969,800
2005/10/03 155 163 152 163 24,691,700
2005/09/30 161 167 149 156 53,234,900
2005/09/29 141 156 138 156 48,550,800
2005/09/28 130 141 129 136 28,319,400
2005/09/27 136 145 122 123 52,564,100
2005/09/26 118 139 113 131 68,461,000
2005/09/22 108 124 105 119 41,053,200
2005/09/21 122 124 108 108 33,155,400
2005/09/20 99 125 99 118 48,692,600
2005/09/16 98 99 96 97 7,018,200
2005/09/15 95 99 92 97 12,665,300
2005/09/14 97 97 94 95 5,401,200
2005/09/13 100 102 96 96 16,327,500
2005/09/12 94 100 92 100 17,098,600
2005/09/09 91 93 88 92 8,583,500
2005/09/08 93 95 88 90 16,260,400
2005/09/07 102 104 93 95 22,032,000
2005/09/06 103 106 100 100 19,572,700
2005/09/05 99 108 96 106 64,537,200
2005/09/02 90 100 89 99 39,203,300
2005/09/01 87 89 85 88 5,327,300
2005/08/31 87 89 85 86 9,091,700
2005/08/30 95 97 87 88 29,453,700
2005/08/29 84 93 82 93 32,867,000
2005/08/26 81 85 78 82 23,872,300
2005/08/25 75 82 75 81 29,080,200
2005/08/24 74 76 74 74 1,964,100
2005/08/23 75 76 74 75 2,619,000
2005/08/22 76 78 74 76 4,962,200
2005/08/19 73 76 73 76 8,522,100
2005/08/18 73 74 72 73 3,545,800
2005/08/17 72 73 71 72 1,287,300
2005/08/16 73 73 71 71 1,680,700
2005/08/15 74 74 72 73 3,243,700
2005/08/12 73 73 72 72 1,937,200
2005/08/11 72 73 71 73 1,289,100
2005/08/10 72 72 71 71 1,943,700
2005/08/09 70 71 69 71 967,700
2005/08/08 69 70 68 70 1,932,800
2005/08/05 71 72 70 70 721,300
2005/08/04 72 72 70 72 1,505,800
2005/08/03 73 73 71 72 1,644,900
2005/08/02 74 75 72 73 3,224,800
2005/08/01 73 74 72 73 1,337,700
2005/07/29 74 74 71 72 3,603,300
2005/07/28 73 75 73 74 8,800,900
2005/07/27 71 72 71 72 764,000
2005/07/26 72 72 70 72 1,039,800
2005/07/25 72 73 70 70 1,595,600
2005/07/22 73 74 71 71 4,170,800
2005/07/21 73 77 71 74 14,269,900
2005/07/20 69 71 69 71 2,207,700
2005/07/19 69 70 68 68 1,303,700
2005/07/15 69 70 68 69 1,554,500
2005/07/14 70 71 69 69 716,900
2005/07/13 71 71 69 70 1,867,000
2005/07/12 70 72 69 70 3,791,000
2005/07/11 69 70 69 70 872,000
2005/07/08 69 70 68 69 1,425,200
2005/07/07 69 70 69 69 1,074,000
2005/07/06 70 70 69 69 772,500
2005/07/05 70 71 69 69 1,401,800
2005/07/04 69 71 69 70 2,037,200
2005/07/01 71 72 69 70 3,115,700
2005/06/30 74 75 70 71 9,365,700
2005/06/29 72 81 70 73 51,705,600
2005/06/28 73 74 69 70 7,467,200
2005/06/27 69 72 68 71 4,680,600
2005/06/24 70 70 68 69 3,948,400
2005/06/23 69 74 68 72 9,282,500
2005/06/22 69 69 67 69 1,563,100
2005/06/21 69 70 67 68 2,085,100
2005/06/20 67 70 66 69 3,685,300
2005/06/17 67 68 66 67 1,253,800
2005/06/16 68 68 66 66 1,640,800
2005/06/15 68 69 67 68 861,700
2005/06/14 68 69 67 68 1,457,900
2005/06/13 68 68 66 68 995,200
2005/06/10 68 68 66 68 1,063,800
2005/06/09 66 69 66 68 1,541,100
2005/06/08 66 67 66 66 986,500
2005/06/07 67 67 66 66 991,300
2005/06/06 67 68 66 67 901,100
2005/06/03 68 69 67 68 1,230,200
2005/06/02 68 69 68 69 865,500
2005/06/01 68 68 67 67 765,900
2005/05/31 68 68 66 68 1,421,400
2005/05/30 67 69 66 68 1,747,200
2005/05/27 69 71 67 69 1,507,500
2005/05/26 71 72 69 71 522,400
2005/05/25 73 73 70 72 970,000
2005/05/24 75 75 72 74 1,072,800
2005/05/23 74 75 72 74 1,584,700
2005/05/20 72 73 69 73 1,088,200
2005/05/19 70 72 69 72 1,651,500
2005/05/18 68 69 67 68 1,186,900
2005/05/17 69 71 66 66 1,333,700
2005/05/16 71 72 68 69 1,233,400
2005/05/13 77 77 72 73 2,291,500
2005/05/12 78 78 75 77 3,388,300
2005/05/11 75 77 74 77 3,402,800
2005/05/10 75 76 74 76 3,021,000
2005/05/09 74 75 73 75 4,530,300
2005/05/06 73 74 71 74 3,246,500
2005/05/02 73 73 69 73 3,353,400
2005/04/28 72 72 69 71 2,594,900
2005/04/27 68 71 67 71 5,478,900
2005/04/26 66 68 66 68 1,239,000
2005/04/25 66 67 65 66 1,857,200
2005/04/22 65 66 64 66 519,900
2005/04/21 65 66 64 64 982,400
2005/04/20 65 67 65 66 1,051,500
2005/04/19 64 66 63 65 949,300
2005/04/18 66 66 62 62 2,506,000
2005/04/15 66 67 65 67 795,700
2005/04/14 66 67 66 67 766,700
2005/04/13 65 67 65 67 1,768,900
2005/04/12 65 66 64 66 1,387,000
2005/04/11 66 66 65 66 914,600
2005/04/08 66 67 65 65 1,308,800
2005/04/07 67 67 65 65 705,800
2005/04/06 67 67 65 67 1,195,500
2005/04/05 65 68 65 67 3,095,800
2005/04/04 63 64 62 64 980,800
2005/04/01 64 65 62 63 2,088,800
2005/03/31 64 65 64 65 468,500
2005/03/30 65 66 64 64 820,900
2005/03/29 66 67 65 66 1,479,200
2005/03/28 68 68 67 67 542,100
2005/03/25 66 68 66 68 2,081,100
2005/03/24 68 68 67 67 1,489,500
2005/03/23 71 71 68 69 1,741,200
2005/03/22 70 71 70 71 1,065,700
2005/03/18 70 72 69 70 1,693,100
2005/03/17 69 71 68 69 2,216,000
2005/03/16 70 71 69 71 1,250,000
2005/03/15 74 75 70 70 4,204,700
2005/03/14 72 75 71 74 4,630,400
2005/03/11 71 72 70 71 2,911,100
2005/03/10 71 72 69 71 3,591,000
2005/03/09 69 73 69 71 5,094,300
2005/03/08 73 74 68 68 7,282,900
2005/03/07 69 74 68 73 14,382,500
2005/03/04 64 68 63 68 9,853,000
2005/03/03 63 64 62 63 1,756,100
2005/03/02 63 64 62 63 1,869,800
2005/03/01 61 63 61 63 1,324,700
2005/02/28 61 62 60 61 2,825,900
2005/02/25 60 62 60 62 2,189,200
2005/02/24 62 62 59 59 3,574,800
2005/02/23 60 63 59 63 4,106,400
2005/02/22 61 61 60 60 1,717,400
2005/02/21 61 62 60 61 2,182,700
2005/02/18 61 62 60 61 1,567,900
2005/02/17 62 63 61 62 2,345,600
2005/02/16 63 64 62 62 1,547,200
2005/02/15 63 64 62 63 1,844,100
2005/02/14 65 65 63 63 1,790,700
2005/02/10 66 66 64 65 2,723,200
2005/02/09 65 67 64 66 3,541,600
2005/02/08 64 65 63 65 1,611,700
2005/02/07 63 65 63 64 2,312,300
2005/02/04 63 64 62 64 1,657,700
2005/02/03 63 64 62 63 1,854,600
2005/02/02 64 64 63 64 1,418,900
2005/02/01 65 65 63 65 1,926,900
2005/01/31 65 66 64 65 1,723,500
2005/01/28 65 66 64 65 1,645,800
2005/01/27 66 67 65 66 1,387,000
2005/01/26 67 67 65 66 1,500,500
2005/01/25 69 69 66 67 2,424,400
2005/01/24 66 69 65 69 2,526,300
2005/01/21 66 67 65 66 1,504,400
2005/01/20 67 67 65 66 1,917,200
2005/01/19 68 69 67 68 1,213,900
2005/01/18 70 70 68 69 2,000,200
2005/01/17 70 70 67 70 2,584,300
2005/01/14 70 72 69 70 2,003,300
2005/01/13 73 73 70 72 2,231,000
2005/01/12 76 76 72 74 2,301,000
2005/01/11 76 77 74 76 1,771,300
2005/01/07 76 77 73 75 3,752,200
2005/01/06 74 75 72 75 3,130,400
2005/01/05 72 72 69 72 3,277,400
2005/01/04 69 70 66 70 3,051,300

このページの先頭へ