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
2007/12/28 49 49 47 48 2,555,600
2007/12/27 48 50 48 49 9,168,200
2007/12/26 47 48 46 48 6,616,200
2007/12/25 46 47 45 46 4,105,100
2007/12/21 46 46 44 45 4,721,300
2007/12/20 46 46 44 44 4,893,300
2007/12/19 45 45 44 44 3,799,800
2007/12/18 43 44 42 44 4,306,800
2007/12/17 45 45 42 43 5,549,700
2007/12/14 46 46 44 45 4,682,000
2007/12/13 46 46 44 46 5,374,100
2007/12/12 45 46 44 45 5,180,300
2007/12/11 47 49 45 45 8,800,200
2007/12/10 45 47 44 46 5,344,100
2007/12/07 45 45 44 45 3,996,500
2007/12/06 43 45 43 45 5,068,500
2007/12/05 47 47 43 43 6,906,700
2007/12/04 47 48 45 47 9,746,000
2007/12/03 45 46 42 46 7,858,200
2007/11/30 41 42 39 41 3,568,600
2007/11/29 41 41 40 40 904,100
2007/11/28 41 41 39 40 823,400
2007/11/27 39 41 39 41 951,200
2007/11/26 40 41 39 41 1,559,400
2007/11/22 40 41 39 40 1,394,000
2007/11/21 41 42 39 41 2,369,200
2007/11/20 38 40 37 39 6,104,700
2007/11/19 46 46 42 42 5,844,100
2007/11/16 47 48 45 46 3,705,900
2007/11/15 45 49 45 47 5,917,900
2007/11/14 45 46 44 44 2,850,800
2007/11/13 44 44 42 44 3,875,800
2007/11/12 46 47 42 44 6,445,400
2007/11/09 49 51 47 47 5,528,700
2007/11/08 47 49 46 48 10,518,200
2007/11/07 48 55 46 50 40,727,200
2007/11/06 44 46 43 45 3,945,000
2007/11/05 44 46 43 43 4,990,500
2007/11/02 42 43 42 43 1,826,600
2007/11/01 43 44 43 44 1,631,400
2007/10/31 43 43 41 43 2,177,600
2007/10/30 43 44 42 42 1,760,500
2007/10/29 42 44 41 43 2,034,200
2007/10/26 42 42 39 40 4,082,800
2007/10/25 43 44 42 42 1,880,300
2007/10/24 45 46 43 43 2,329,700
2007/10/23 44 45 42 45 3,839,900
2007/10/22 44 45 41 44 4,322,400
2007/10/19 46 47 44 46 3,610,300
2007/10/18 47 47 44 45 4,525,400
2007/10/17 45 49 45 47 12,581,800
2007/10/16 48 49 43 44 9,284,200
2007/10/15 53 54 47 48 21,705,900
2007/10/12 41 58 41 50 77,313,100
2007/10/11 36 41 34 41 28,068,100
2007/10/10 30 33 29 33 13,468,100
2007/10/09 29 30 28 29 1,907,300
2007/10/05 29 29 28 28 1,418,400
2007/10/04 29 30 28 29 2,470,400
2007/10/03 29 29 28 29 1,631,200
2007/10/02 29 30 28 28 2,401,900
2007/10/01 30 30 28 30 3,481,900
2007/09/28 31 31 29 29 4,563,800
2007/09/27 30 31 29 30 3,647,500
2007/09/26 29 30 28 29 3,025,400
2007/09/25 32 32 29 29 6,802,500
2007/09/21 32 33 30 31 11,526,800
2007/09/20 27 32 27 29 26,580,100
2007/09/19 28 28 24 25 12,665,400
2007/09/18 31 31 26 27 11,120,600
2007/09/14 33 34 30 32 11,368,600
2007/09/13 31 38 29 32 46,737,700
2007/09/12 36 41 31 31 42,871,500
2007/09/11 63 64 61 61 1,555,100
2007/09/10 66 66 63 63 1,544,200
2007/09/07 66 67 66 67 746,000
2007/09/06 67 67 65 65 1,025,900
2007/09/05 68 69 66 67 888,000
2007/09/04 68 69 67 68 562,000
2007/09/03 68 69 68 68 669,400
2007/08/31 67 68 66 67 492,500
2007/08/30 69 69 67 67 1,045,700
2007/08/29 67 69 66 67 744,100
2007/08/28 68 70 68 69 613,600
2007/08/27 70 71 67 68 1,753,900
2007/08/24 69 71 69 70 2,924,600
2007/08/23 68 69 67 69 1,323,300
2007/08/22 68 69 66 67 1,628,300
2007/08/21 69 70 68 69 1,594,200
2007/08/20 71 72 68 69 2,614,600
2007/08/17 68 69 65 66 2,641,700
2007/08/16 71 71 67 68 3,839,200
2007/08/15 73 73 71 72 1,593,200
2007/08/14 71 73 71 73 933,400
2007/08/13 73 74 70 70 1,819,700
2007/08/10 75 76 72 73 2,005,000
2007/08/09 76 77 75 75 1,490,700
2007/08/08 76 78 75 75 1,457,200
2007/08/07 78 79 76 76 1,357,800
2007/08/06 78 79 77 78 1,445,600
2007/08/03 81 81 79 80 851,000
2007/08/02 82 82 79 80 1,445,300
2007/08/01 82 83 81 82 1,440,900
2007/07/31 84 84 83 84 956,200
2007/07/30 80 85 80 83 1,211,100
2007/07/27 81 83 80 81 2,200,300
2007/07/26 84 85 83 84 893,600
2007/07/25 85 85 84 84 883,300
2007/07/24 85 86 84 85 1,197,000
2007/07/23 87 87 84 85 1,921,700
2007/07/20 88 88 86 88 1,533,400
2007/07/19 89 90 87 87 2,008,000
2007/07/18 89 90 88 90 1,090,400
2007/07/17 90 91 88 88 1,517,200
2007/07/13 91 91 90 91 524,800
2007/07/12 91 92 90 91 556,500
2007/07/11 91 92 90 91 795,400
2007/07/10 91 92 91 91 563,600
2007/07/09 91 92 91 91 453,500
2007/07/06 92 93 91 91 903,200
2007/07/05 93 94 91 92 1,965,800
2007/07/04 93 94 92 93 1,008,400
2007/07/03 94 95 93 94 690,300
2007/07/02 93 95 93 95 970,300
2007/06/29 94 94 92 92 645,200
2007/06/28 92 94 92 94 1,205,700
2007/06/27 93 93 92 92 764,000
2007/06/26 93 94 92 93 1,047,000
2007/06/25 94 95 92 92 2,454,700
2007/06/22 96 96 94 94 1,067,400
2007/06/21 95 96 95 96 1,220,100
2007/06/20 95 97 94 96 2,787,900
2007/06/19 95 95 94 95 1,090,000
2007/06/18 96 96 94 96 1,548,300
2007/06/15 95 96 94 96 1,770,100
2007/06/14 95 97 94 96 2,451,500
2007/06/13 94 95 93 94 493,400
2007/06/12 95 96 93 95 1,016,000
2007/06/11 96 97 94 95 2,008,500
2007/06/08 95 97 94 95 2,337,000
2007/06/07 97 98 95 96 2,098,800
2007/06/06 97 100 96 98 4,307,400
2007/06/05 93 97 92 96 6,875,500
2007/06/04 93 94 92 93 1,445,900
2007/06/01 94 94 92 92 1,373,700
2007/05/31 94 94 92 94 1,611,000
2007/05/30 93 94 93 93 783,400
2007/05/29 94 95 93 93 1,640,900
2007/05/28 98 99 94 94 2,514,500
2007/05/25 93 96 92 96 2,105,000
2007/05/24 95 95 93 95 943,000
2007/05/23 94 95 93 94 944,200
2007/05/22 94 95 93 93 1,099,300
2007/05/21 93 95 93 95 1,131,400
2007/05/18 96 97 93 94 1,750,800
2007/05/17 95 98 95 97 1,568,300
2007/05/16 94 96 93 94 1,482,500
2007/05/15 96 96 93 94 2,138,300
2007/05/14 102 103 95 96 3,375,600
2007/05/11 101 102 100 102 1,988,700
2007/05/10 104 105 103 103 1,789,300
2007/05/09 103 106 102 106 2,234,300
2007/05/08 106 107 103 103 3,546,100
2007/05/07 106 108 105 106 4,927,200
2007/05/02 98 104 97 102 8,461,700
2007/05/01 98 98 97 97 1,191,700
2007/04/27 96 98 96 97 1,654,400
2007/04/26 97 98 96 96 1,535,800
2007/04/25 96 98 95 97 1,953,600
2007/04/24 96 97 95 97 1,258,600
2007/04/23 99 99 95 98 2,292,900
2007/04/20 95 98 94 98 3,047,600
2007/04/19 98 98 93 93 3,748,400
2007/04/18 98 99 96 97 2,566,300
2007/04/17 96 100 95 95 5,273,400
2007/04/16 94 96 93 95 2,238,200
2007/04/13 96 98 92 92 4,873,200
2007/04/12 97 100 93 94 8,503,300
2007/04/11 101 101 99 99 2,032,700
2007/04/10 102 102 99 102 3,037,600
2007/04/09 103 103 101 102 1,623,800
2007/04/06 102 103 101 103 3,234,400
2007/04/05 103 104 101 102 1,649,200
2007/04/04 105 106 102 103 3,517,300
2007/04/03 102 104 101 103 2,334,100
2007/04/02 104 106 101 102 5,109,800
2007/03/30 108 108 103 107 5,851,300
2007/03/29 102 107 101 106 7,563,300
2007/03/28 108 108 102 104 6,620,700
2007/03/27 110 110 107 109 5,963,300
2007/03/26 115 115 112 112 9,175,300
2007/03/23 116 117 112 115 7,151,400
2007/03/22 115 118 114 115 11,237,800
2007/03/20 121 122 112 114 14,661,100
2007/03/19 120 122 117 120 14,109,800
2007/03/16 127 127 118 120 19,847,600
2007/03/15 126 131 126 128 19,731,200
2007/03/14 123 126 121 125 19,683,300
2007/03/13 132 136 126 129 47,374,900
2007/03/12 116 131 114 129 66,544,300
2007/03/09 114 116 112 113 19,807,400
2007/03/08 107 114 106 114 30,737,500
2007/03/07 108 109 104 105 8,756,300
2007/03/06 101 105 100 104 3,871,900
2007/03/05 104 104 98 100 6,277,700
2007/03/02 103 107 101 106 7,680,000
2007/03/01 106 107 101 103 6,956,100
2007/02/28 93 104 93 102 9,962,000
2007/02/27 109 111 106 108 10,242,300
2007/02/26 106 110 105 108 16,501,600
2007/02/23 102 105 101 104 10,421,400
2007/02/22 104 105 100 101 8,615,000
2007/02/21 99 103 98 103 7,864,900
2007/02/20 99 100 96 99 6,853,000
2007/02/19 92 101 92 100 16,732,800
2007/02/16 87 92 86 91 4,763,200
2007/02/15 89 89 86 87 3,963,700
2007/02/14 90 91 89 89 3,185,500
2007/02/13 91 92 88 90 4,936,000
2007/02/09 85 90 84 89 5,546,700
2007/02/08 90 90 86 87 7,956,600
2007/02/07 92 93 91 92 2,804,600
2007/02/06 92 94 91 91 5,081,500
2007/02/05 97 97 91 92 5,917,500
2007/02/02 98 98 96 96 3,450,200
2007/02/01 99 99 97 97 2,313,000
2007/01/31 99 99 97 98 3,334,300
2007/01/30 100 101 98 99 3,120,600
2007/01/29 99 101 98 101 3,484,900
2007/01/26 98 100 98 99 2,061,400
2007/01/25 101 101 98 98 2,605,800
2007/01/24 99 101 98 100 4,422,000
2007/01/23 100 100 97 98 6,247,900
2007/01/22 99 103 98 100 12,867,400
2007/01/19 99 99 97 97 6,145,200
2007/01/18 99 100 97 100 7,406,300
2007/01/17 101 102 99 100 6,039,000
2007/01/16 101 102 100 102 3,232,700
2007/01/15 102 102 100 102 3,854,800
2007/01/12 103 104 101 103 3,866,500
2007/01/11 104 104 101 103 4,654,400
2007/01/10 105 105 101 103 4,593,600
2007/01/09 107 107 103 104 4,789,900
2007/01/05 110 111 104 107 6,089,000
2007/01/04 105 106 104 105 802,600

このページの先頭へ