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
2006/12/29 104 105 103 104 741,000
2006/12/28 104 105 103 103 934,600
2006/12/27 105 107 103 104 2,092,700
2006/12/26 102 106 101 106 3,310,200
2006/12/25 103 104 101 103 2,497,400
2006/12/22 104 105 103 103 1,894,600
2006/12/21 106 106 104 104 3,124,100
2006/12/20 106 107 105 106 2,246,800
2006/12/19 108 109 105 105 3,327,700
2006/12/18 111 113 108 108 6,878,600
2006/12/15 105 112 104 110 16,072,000
2006/12/14 103 104 103 104 851,300
2006/12/13 104 105 102 103 1,749,200
2006/12/12 105 106 103 103 1,997,600
2006/12/11 105 106 103 105 2,482,400
2006/12/08 105 107 104 105 2,579,400
2006/12/07 106 107 104 106 2,582,200
2006/12/06 104 106 103 105 1,729,400
2006/12/05 106 107 103 104 5,687,900
2006/12/04 106 109 105 109 4,172,500
2006/12/01 107 109 105 105 4,277,300
2006/11/30 110 111 108 108 3,164,400
2006/11/29 110 113 109 111 5,571,900
2006/11/28 107 111 106 111 2,596,100
2006/11/27 108 110 107 109 1,862,200
2006/11/24 108 113 105 109 5,221,700
2006/11/22 103 109 101 108 5,364,600
2006/11/21 101 103 99 101 5,165,400
2006/11/20 107 107 99 99 7,330,000
2006/11/17 113 114 107 108 4,934,400
2006/11/16 116 116 112 113 4,861,100
2006/11/15 114 119 113 114 10,050,300
2006/11/14 113 116 111 114 5,699,600
2006/11/13 119 119 110 110 9,750,300
2006/11/10 116 119 113 116 10,528,000
2006/11/09 107 123 106 114 40,739,700
2006/11/08 110 111 106 107 5,490,400
2006/11/07 112 116 110 110 5,581,800
2006/11/06 111 114 108 112 7,351,900
2006/11/02 118 119 112 114 10,713,200
2006/11/01 115 120 115 119 13,150,400
2006/10/31 118 123 117 118 23,454,000
2006/10/30 108 119 108 117 39,234,900
2006/10/27 108 112 104 106 39,829,400
2006/10/26 89 107 88 107 41,869,100
2006/10/25 94 94 87 88 9,667,000
2006/10/24 80 101 79 95 39,234,700
2006/10/23 79 81 78 79 3,214,200
2006/10/20 80 80 78 78 782,100
2006/10/19 76 80 75 79 2,990,300
2006/10/18 74 76 73 75 1,013,500
2006/10/17 77 78 75 75 1,344,800
2006/10/16 73 76 73 76 1,178,200
2006/10/13 70 73 70 73 1,450,100
2006/10/12 70 71 66 69 2,749,100
2006/10/11 76 77 71 71 1,984,200
2006/10/10 77 78 76 76 1,099,300
2006/10/06 76 79 76 78 1,863,800
2006/10/05 79 80 76 77 2,715,600
2006/10/04 81 82 78 79 2,099,100
2006/10/03 83 84 80 81 2,428,200
2006/10/02 84 85 83 84 984,000
2006/09/29 85 87 83 87 2,240,500
2006/09/28 84 85 83 85 354,100
2006/09/27 83 85 82 84 774,700
2006/09/26 84 85 82 82 844,400
2006/09/25 86 87 84 84 777,500
2006/09/22 86 89 85 87 3,381,900
2006/09/21 85 87 83 87 890,700
2006/09/20 84 85 83 84 474,800
2006/09/19 87 87 84 84 1,037,100
2006/09/15 84 87 83 87 1,132,700
2006/09/14 85 86 84 85 752,100
2006/09/13 88 89 85 86 1,143,500
2006/09/12 88 89 86 86 1,078,600
2006/09/11 90 91 88 88 1,057,100
2006/09/08 90 92 88 90 1,922,000
2006/09/07 92 93 90 90 2,443,200
2006/09/06 95 96 93 93 2,818,900
2006/09/05 93 94 92 93 1,659,500
2006/09/04 92 93 91 93 846,500
2006/09/01 91 92 90 92 640,600
2006/08/31 91 93 91 91 934,900
2006/08/30 93 93 91 92 1,124,700
2006/08/29 91 93 91 93 733,100
2006/08/28 92 93 90 91 1,119,900
2006/08/25 93 94 92 93 2,861,200
2006/08/24 94 95 93 93 1,257,500
2006/08/23 94 95 93 95 2,229,900
2006/08/22 93 95 92 95 2,606,600
2006/08/21 94 95 92 92 2,512,400
2006/08/18 95 96 93 94 6,001,300
2006/08/17 94 98 93 96 8,784,300
2006/08/16 92 94 92 92 2,265,400
2006/08/15 91 92 89 92 2,141,700
2006/08/14 88 92 86 90 6,056,600
2006/08/11 91 96 90 96 5,921,400
2006/08/10 87 92 87 92 4,231,000
2006/08/09 86 88 85 87 1,117,700
2006/08/08 85 88 85 86 1,098,200
2006/08/07 88 89 85 85 1,455,600
2006/08/04 91 92 87 88 2,188,100
2006/08/03 93 94 90 91 2,711,200
2006/08/02 86 91 86 91 3,482,600
2006/08/01 85 87 84 86 1,147,100
2006/07/31 86 88 85 86 1,579,400
2006/07/28 84 86 84 84 1,138,800
2006/07/27 84 85 82 84 1,180,600
2006/07/26 86 87 84 85 591,400
2006/07/25 88 89 85 85 1,069,000
2006/07/24 85 86 83 86 968,600
2006/07/21 86 89 86 86 1,434,300
2006/07/20 87 90 86 89 2,336,000
2006/07/19 82 84 80 83 2,361,700
2006/07/18 85 85 80 80 3,007,400
2006/07/14 88 91 86 86 2,384,000
2006/07/13 88 93 87 90 2,165,500
2006/07/12 96 96 91 92 2,918,300
2006/07/11 98 99 95 96 1,156,400
2006/07/10 96 99 94 99 2,704,000
2006/07/07 101 103 98 99 2,915,800
2006/07/06 101 103 100 100 2,280,000
2006/07/05 102 105 101 102 2,813,000
2006/07/04 106 108 104 105 5,047,600
2006/07/03 101 106 99 106 5,888,200
2006/06/30 101 102 98 99 2,579,600
2006/06/29 99 100 97 98 2,224,000
2006/06/28 99 101 98 99 2,592,700
2006/06/27 102 104 100 102 1,886,700
2006/06/26 103 104 102 102 2,300,900
2006/06/23 104 106 100 104 7,336,700
2006/06/22 98 109 97 105 25,608,200
2006/06/21 97 98 93 96 2,411,100
2006/06/20 100 101 94 95 5,664,800
2006/06/19 93 99 92 97 6,028,400
2006/06/16 92 93 90 92 3,885,100
2006/06/15 88 90 86 87 2,281,600
2006/06/14 81 85 81 84 4,052,100
2006/06/13 88 92 83 85 5,292,400
2006/06/12 79 91 79 90 5,577,700
2006/06/09 81 84 78 81 4,116,300
2006/06/08 85 85 77 80 4,709,000
2006/06/07 88 91 85 85 3,249,100
2006/06/06 87 90 86 88 2,404,100
2006/06/05 87 93 86 91 3,613,700
2006/06/02 90 90 77 87 8,113,900
2006/06/01 95 101 90 90 10,195,200
2006/05/31 97 98 90 91 9,089,400
2006/05/30 104 105 100 102 2,974,500
2006/05/29 109 109 104 106 3,474,000
2006/05/26 112 113 107 109 2,807,000
2006/05/25 112 114 111 112 1,029,100
2006/05/24 114 116 111 114 2,128,600
2006/05/23 115 117 111 112 2,042,800
2006/05/22 121 123 116 116 2,031,600
2006/05/19 113 119 112 118 1,791,300
2006/05/18 111 116 110 114 2,673,900
2006/05/17 117 119 115 116 2,474,400
2006/05/16 124 124 116 116 3,176,200
2006/05/15 124 126 123 125 1,817,100
2006/05/12 128 129 125 127 1,610,500
2006/05/11 131 133 128 131 4,652,500
2006/05/10 125 136 124 132 12,294,600
2006/05/09 125 126 123 124 919,600
2006/05/08 126 127 124 125 785,500
2006/05/02 124 125 121 125 1,237,600
2006/05/01 125 127 124 125 843,100
2006/04/28 126 127 123 125 1,018,600
2006/04/27 128 128 126 126 727,300
2006/04/26 127 128 125 127 1,047,100
2006/04/25 126 129 125 127 2,218,700
2006/04/24 125 134 121 125 5,968,700
2006/04/21 129 130 125 127 2,117,900
2006/04/20 132 133 129 130 920,200
2006/04/19 135 136 131 132 1,554,000
2006/04/18 128 133 128 132 1,733,600
2006/04/17 135 135 127 130 3,933,700
2006/04/14 135 137 135 136 1,024,300
2006/04/13 138 139 135 136 1,710,300
2006/04/12 139 139 136 139 2,272,300
2006/04/11 141 142 138 140 2,453,200
2006/04/10 139 140 137 138 1,918,100
2006/04/07 138 143 138 140 4,342,900
2006/04/06 135 137 134 137 1,760,700
2006/04/05 138 140 135 135 3,478,000
2006/04/04 145 146 140 141 4,097,500
2006/04/03 145 147 143 144 3,365,200
2006/03/31 144 146 141 144 5,483,500
2006/03/30 137 144 136 141 7,174,200
2006/03/29 136 138 134 137 3,579,200
2006/03/28 133 138 130 137 9,457,400
2006/03/27 128 131 127 127 2,255,500
2006/03/24 127 128 125 127 1,542,800
2006/03/23 131 132 127 127 2,087,100
2006/03/22 125 132 124 130 3,187,500
2006/03/20 126 127 125 126 1,037,300
2006/03/17 126 127 124 126 1,039,300
2006/03/16 128 128 125 126 1,217,300
2006/03/15 129 130 126 128 1,054,200
2006/03/14 130 132 128 129 1,542,700
2006/03/13 129 133 128 132 2,856,800
2006/03/10 126 130 126 126 1,612,200
2006/03/09 123 127 122 127 2,246,400
2006/03/08 121 123 121 123 658,000
2006/03/07 123 124 121 122 1,013,300
2006/03/06 124 125 119 124 2,292,700
2006/03/03 126 127 120 123 3,665,300
2006/03/02 132 132 126 126 3,290,500
2006/03/01 126 133 125 131 5,028,400
2006/02/28 138 139 131 134 3,910,100
2006/02/27 137 139 133 137 6,638,300
2006/02/24 130 134 128 134 5,656,800
2006/02/23 126 132 125 130 6,505,000
2006/02/22 125 128 120 123 8,075,200
2006/02/21 105 125 102 125 12,899,200
2006/02/20 120 120 106 106 9,109,800
2006/02/17 134 135 125 125 3,423,600
2006/02/16 133 136 131 134 1,732,800
2006/02/15 142 143 136 136 3,521,100
2006/02/14 134 139 121 135 14,547,100
2006/02/13 150 151 136 136 12,598,400
2006/02/10 157 160 149 157 7,650,500
2006/02/09 157 157 151 153 4,445,200
2006/02/08 158 161 151 154 17,454,200
2006/02/07 168 170 163 166 14,671,600
2006/02/06 156 169 156 164 19,056,100
2006/02/03 152 155 150 155 5,826,100
2006/02/02 155 156 151 154 8,212,700
2006/02/01 144 153 143 153 14,911,900
2006/01/31 145 148 143 143 7,605,900
2006/01/30 137 144 136 144 14,990,500
2006/01/27 129 134 128 134 5,039,600
2006/01/26 126 128 125 127 2,502,000
2006/01/25 125 127 123 126 4,257,700
2006/01/24 123 125 121 122 4,812,600
2006/01/23 117 124 115 118 7,592,200
2006/01/20 136 138 128 131 6,061,500
2006/01/19 119 133 118 130 9,187,700
2006/01/18 142 143 102 120 14,380,200
2006/01/17 148 150 143 143 5,850,400
2006/01/16 150 151 147 150 4,127,500
2006/01/13 151 152 150 150 3,165,400
2006/01/12 154 155 151 151 3,955,800
2006/01/11 153 155 151 154 6,970,600
2006/01/10 152 154 150 151 3,910,900
2006/01/06 152 152 149 151 4,425,400
2006/01/05 154 155 151 153 4,387,900
2006/01/04 154 157 152 153 3,513,000

このページの先頭へ