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
2008/12/30 31 32 31 31 378,100
2008/12/29 31 32 31 31 560,900
2008/12/26 31 33 31 32 1,159,900
2008/12/25 32 32 31 31 290,500
2008/12/24 32 32 31 31 994,100
2008/12/22 31 32 31 32 555,800
2008/12/19 31 32 31 31 543,600
2008/12/18 32 32 31 32 406,400
2008/12/17 33 33 31 31 494,200
2008/12/16 32 33 31 31 413,700
2008/12/15 34 34 31 32 1,513,700
2008/12/12 32 34 31 33 3,674,700
2008/12/11 31 32 31 31 779,200
2008/12/10 31 32 31 31 404,300
2008/12/09 31 32 31 32 723,300
2008/12/08 32 32 30 31 723,400
2008/12/05 31 32 31 32 793,900
2008/12/04 31 32 30 32 1,125,100
2008/12/03 31 32 30 31 1,357,000
2008/12/02 32 34 30 30 3,155,000
2008/12/01 32 37 32 32 4,478,600
2008/11/28 31 32 30 31 938,100
2008/11/27 31 33 30 31 1,962,300
2008/11/26 31 32 30 31 966,500
2008/11/25 30 31 29 31 1,100,500
2008/11/21 29 31 29 30 1,818,400
2008/11/20 31 31 29 30 1,304,000
2008/11/19 31 31 30 31 553,600
2008/11/18 30 31 30 31 645,000
2008/11/17 30 31 30 30 809,800
2008/11/14 30 32 30 31 842,400
2008/11/13 31 31 29 29 1,473,300
2008/11/12 32 32 30 30 674,200
2008/11/11 30 32 30 32 781,100
2008/11/10 30 32 30 30 1,222,500
2008/11/07 30 32 29 30 1,308,000
2008/11/06 30 32 29 30 1,364,600
2008/11/05 31 32 30 31 792,200
2008/11/04 30 32 30 30 697,900
2008/10/31 31 32 29 30 810,200
2008/10/30 30 32 29 30 1,318,300
2008/10/29 30 32 29 30 1,199,600
2008/10/28 28 31 27 29 1,912,700
2008/10/27 29 30 29 29 1,284,900
2008/10/24 30 30 29 30 1,146,500
2008/10/23 30 30 27 30 3,273,000
2008/10/22 32 33 30 30 1,300,500
2008/10/21 32 34 31 33 1,374,300
2008/10/20 30 32 29 31 1,096,500
2008/10/17 30 31 29 30 1,573,400
2008/10/16 29 31 29 30 1,198,600
2008/10/15 33 34 29 32 2,029,700
2008/10/14 34 36 32 32 2,789,100
2008/10/10 29 32 28 31 3,585,500
2008/10/09 26 32 26 29 4,936,400
2008/10/08 28 31 26 29 5,708,600
2008/10/07 21 32 20 32 6,613,300
2008/10/06 26 27 21 22 6,719,100
2008/10/03 30 32 29 29 2,973,300
2008/10/02 35 35 32 32 2,054,100
2008/10/01 35 36 34 34 1,608,500
2008/09/30 33 35 31 35 3,581,600
2008/09/29 37 38 35 36 2,802,800
2008/09/26 36 38 35 37 7,024,600
2008/09/25 34 35 33 35 1,764,800
2008/09/24 33 34 32 33 1,063,800
2008/09/22 34 34 32 33 1,455,100
2008/09/19 35 36 32 33 3,234,300
2008/09/18 32 36 32 33 6,789,400
2008/09/17 32 34 30 31 4,231,900
2008/09/16 31 32 29 30 4,738,100
2008/09/12 36 39 32 34 7,016,900
2008/09/11 42 43 36 36 9,956,800
2008/09/10 34 40 34 40 12,370,400
2008/09/09 33 35 31 33 4,467,200
2008/09/08 35 37 31 32 12,590,300
2008/09/05 20 32 18 31 15,360,000
2008/09/04 22 23 21 21 689,200
2008/09/03 23 24 21 22 1,434,100
2008/09/02 21 24 20 23 1,237,500
2008/09/01 21 22 20 20 584,700
2008/08/29 20 21 19 20 1,788,500
2008/08/28 18 24 18 19 5,481,900
2008/08/27 18 18 17 17 301,000
2008/08/26 18 18 17 17 212,000
2008/08/25 18 18 17 18 472,100
2008/08/22 17 18 17 17 305,900
2008/08/21 18 18 17 17 399,400
2008/08/20 18 19 17 18 701,800
2008/08/19 18 19 17 18 890,000
2008/08/18 16 19 16 19 2,115,800
2008/08/15 18 18 15 16 2,234,100
2008/08/14 19 20 18 18 910,600
2008/08/13 20 20 19 20 350,200
2008/08/12 21 21 19 19 1,014,600
2008/08/11 20 22 20 21 1,504,500
2008/08/08 20 20 19 19 648,300
2008/08/07 20 21 19 20 1,974,900
2008/08/06 22 22 20 20 1,562,400
2008/08/05 22 23 21 22 1,092,600
2008/08/04 24 24 23 23 891,300
2008/08/01 24 25 23 24 1,176,500
2008/07/31 24 25 24 24 808,600
2008/07/30 25 25 24 24 938,200
2008/07/29 25 26 24 24 1,092,000
2008/07/28 25 26 25 26 855,500
2008/07/25 25 26 24 25 1,396,200
2008/07/24 25 28 24 26 3,268,300
2008/07/23 25 26 23 24 2,484,800
2008/07/22 26 27 25 25 1,139,100
2008/07/18 26 28 26 27 1,200,700
2008/07/17 28 28 26 26 1,382,600
2008/07/16 30 30 27 28 1,462,600
2008/07/15 30 31 30 30 721,800
2008/07/14 31 32 31 32 422,400
2008/07/11 30 31 30 31 619,400
2008/07/10 30 31 30 30 343,600
2008/07/09 32 32 30 31 378,000
2008/07/08 31 32 31 31 396,800
2008/07/07 32 33 31 31 625,000
2008/07/04 32 33 32 32 786,500
2008/07/03 33 34 32 33 742,500
2008/07/02 34 34 33 33 153,500
2008/07/01 33 34 33 33 164,700
2008/06/30 34 34 33 34 382,300
2008/06/27 34 35 33 34 790,600
2008/06/26 34 35 34 35 233,800
2008/06/25 35 35 34 34 2,224,100
2008/06/24 36 36 35 36 1,996,600
2008/06/23 36 36 35 36 901,000
2008/06/20 35 36 34 35 1,491,900
2008/06/19 35 35 34 35 763,100
2008/06/18 34 35 34 34 188,000
2008/06/17 34 35 34 35 319,900
2008/06/16 34 35 34 35 291,100
2008/06/13 35 35 34 34 414,800
2008/06/12 35 35 34 35 387,700
2008/06/11 34 35 33 35 885,200
2008/06/10 33 34 33 33 642,100
2008/06/09 33 34 32 34 608,200
2008/06/06 34 34 33 33 1,898,000
2008/06/05 34 35 33 34 1,700,800
2008/06/04 35 36 34 34 1,063,700
2008/06/03 35 36 35 35 699,200
2008/06/02 35 36 35 35 1,758,100
2008/05/30 36 36 35 35 1,158,600
2008/05/29 35 36 35 35 929,700
2008/05/28 36 36 35 35 992,200
2008/05/27 36 37 35 36 1,548,300
2008/05/26 37 38 36 36 1,962,400
2008/05/23 36 38 36 38 1,816,000
2008/05/22 37 37 36 36 1,142,100
2008/05/21 38 39 36 37 3,369,300
2008/05/20 37 39 36 39 3,869,200
2008/05/19 36 37 35 37 1,329,500
2008/05/16 36 37 35 35 1,163,900
2008/05/15 37 37 36 36 1,161,800
2008/05/14 37 37 36 37 458,300
2008/05/13 38 39 36 37 1,464,300
2008/05/12 37 39 36 38 2,895,500
2008/05/09 36 37 36 37 368,300
2008/05/08 35 37 35 36 518,900
2008/05/07 36 37 35 36 1,041,600
2008/05/02 37 37 35 36 966,100
2008/05/01 37 37 35 37 1,171,800
2008/04/30 36 37 36 37 467,500
2008/04/28 36 37 35 36 1,046,400
2008/04/25 36 36 35 35 499,100
2008/04/24 36 36 35 36 461,100
2008/04/23 36 36 35 35 1,597,900
2008/04/22 36 37 35 36 2,109,200
2008/04/21 39 39 36 36 2,727,000
2008/04/18 36 39 36 38 4,117,300
2008/04/17 36 37 35 35 2,788,900
2008/04/16 37 38 36 36 1,876,500
2008/04/15 38 39 37 37 1,527,000
2008/04/14 39 39 38 38 524,300
2008/04/11 39 40 38 39 1,576,200
2008/04/10 40 40 39 39 1,143,700
2008/04/09 41 41 40 40 989,200
2008/04/08 41 42 41 42 870,400
2008/04/07 42 42 41 42 811,900
2008/04/04 42 43 41 42 965,800
2008/04/03 43 43 42 43 576,800
2008/04/02 43 43 42 42 492,600
2008/04/01 42 43 42 43 501,500
2008/03/31 42 43 41 41 1,344,400
2008/03/28 43 43 41 43 3,112,500
2008/03/27 44 45 43 44 763,700
2008/03/26 44 45 44 44 313,100
2008/03/25 46 46 44 44 809,000
2008/03/24 46 47 45 45 887,600
2008/03/21 46 46 45 46 1,204,900
2008/03/19 46 46 45 46 1,573,800
2008/03/18 46 46 45 45 1,373,300
2008/03/17 46 46 44 45 1,580,600
2008/03/14 45 47 45 45 2,872,500
2008/03/13 45 46 44 46 1,331,100
2008/03/12 45 45 44 44 1,124,800
2008/03/11 44 45 43 45 2,098,200
2008/03/10 44 45 44 44 1,346,800
2008/03/07 43 45 43 44 790,200
2008/03/06 44 44 43 43 647,000
2008/03/05 44 44 43 43 944,700
2008/03/04 45 45 44 44 1,196,700
2008/03/03 44 45 44 45 782,800
2008/02/29 45 46 44 45 1,125,700
2008/02/28 45 46 44 46 744,800
2008/02/27 44 45 44 44 716,900
2008/02/26 47 47 44 44 1,769,200
2008/02/25 47 47 45 46 1,167,400
2008/02/22 48 49 44 47 3,142,100
2008/02/21 46 50 46 48 6,505,100
2008/02/20 45 46 43 46 7,068,000
2008/02/19 41 42 41 41 432,800
2008/02/18 42 43 41 41 1,066,800
2008/02/15 41 42 41 42 965,600
2008/02/14 42 43 41 42 817,500
2008/02/13 42 43 42 43 226,900
2008/02/12 43 43 42 43 392,600
2008/02/08 42 43 42 42 770,800
2008/02/07 43 44 42 42 833,700
2008/02/06 44 44 42 43 1,341,400
2008/02/05 44 45 43 44 1,088,500
2008/02/04 45 46 44 44 648,600
2008/02/01 45 47 44 44 3,436,000
2008/01/31 43 45 43 44 2,056,900
2008/01/30 45 46 45 45 1,397,200
2008/01/29 45 46 44 45 1,254,600
2008/01/28 44 45 43 44 1,079,000
2008/01/25 44 45 43 45 854,000
2008/01/24 42 44 42 43 1,077,700
2008/01/23 42 43 41 41 1,834,300
2008/01/22 43 44 41 41 2,254,300
2008/01/21 43 45 43 45 1,030,000
2008/01/18 42 44 41 43 2,845,400
2008/01/17 44 44 42 42 1,723,900
2008/01/16 44 45 41 43 4,406,800
2008/01/15 47 48 44 45 3,027,300
2008/01/11 47 48 46 46 2,108,600
2008/01/10 48 48 46 47 1,237,400
2008/01/09 46 47 45 47 1,666,100
2008/01/08 45 46 45 45 1,332,000
2008/01/07 46 46 44 44 2,253,100
2008/01/04 48 48 45 45 2,624,000

このページの先頭へ