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
2009/12/30 41 42 41 41 160,200
2009/12/29 42 42 41 42 233,800
2009/12/28 42 42 41 41 125,500
2009/12/25 41 42 41 41 285,300
2009/12/24 41 42 41 41 161,500
2009/12/22 41 42 41 41 231,300
2009/12/21 41 42 41 41 296,300
2009/12/18 40 41 40 41 316,600
2009/12/17 41 41 40 40 138,600
2009/12/16 41 42 40 40 369,200
2009/12/15 41 42 41 41 176,700
2009/12/14 41 42 41 41 273,400
2009/12/11 41 42 41 41 137,000
2009/12/10 41 42 41 41 59,800
2009/12/09 41 42 41 41 90,000
2009/12/08 42 43 42 43 297,500
2009/12/07 42 43 42 42 172,000
2009/12/04 42 43 41 42 549,500
2009/12/03 42 43 42 42 182,100
2009/12/02 42 43 41 41 385,700
2009/12/01 41 41 41 41 237,200
2009/11/30 42 43 40 40 617,800
2009/11/27 42 43 42 42 152,600
2009/11/26 43 43 42 43 391,400
2009/11/25 42 43 41 42 783,200
2009/11/24 40 42 40 42 554,600
2009/11/20 40 41 40 40 277,500
2009/11/19 40 41 40 40 380,200
2009/11/18 40 41 39 40 437,700
2009/11/17 41 41 40 40 222,500
2009/11/16 41 42 40 40 406,600
2009/11/13 40 41 40 40 375,500
2009/11/12 40 41 40 40 263,200
2009/11/11 39 41 39 40 182,700
2009/11/10 40 40 39 39 128,300
2009/11/09 40 40 38 39 793,700
2009/11/06 41 41 40 40 256,200
2009/11/05 40 41 40 40 321,000
2009/11/04 41 41 40 40 251,800
2009/11/02 41 41 40 41 118,500
2009/10/30 41 42 40 41 348,500
2009/10/29 41 42 41 41 237,200
2009/10/28 42 42 41 41 324,600
2009/10/27 42 42 41 42 333,900
2009/10/26 42 42 41 41 265,700
2009/10/23 41 42 41 41 143,000
2009/10/22 41 41 40 40 217,200
2009/10/21 42 42 41 41 192,000
2009/10/20 42 42 40 41 285,400
2009/10/19 42 43 42 42 179,700
2009/10/16 42 43 42 42 198,700
2009/10/15 42 43 42 42 203,500
2009/10/14 42 43 42 42 264,600
2009/10/13 43 43 42 42 227,700
2009/10/09 42 43 42 42 376,000
2009/10/08 42 43 42 42 598,600
2009/10/07 41 42 41 41 210,500
2009/10/06 40 41 40 40 73,900
2009/10/05 41 41 41 41 444,600
2009/10/02 41 42 41 41 559,600
2009/10/01 42 42 41 41 119,000
2009/09/30 42 43 42 42 266,700
2009/09/29 40 43 40 42 1,376,700
2009/09/28 40 41 40 40 638,900
2009/09/25 42 42 40 40 820,000
2009/09/24 43 43 42 42 585,800
2009/09/18 43 43 42 43 665,900
2009/09/17 42 43 42 43 568,400
2009/09/16 41 43 41 41 502,400
2009/09/15 42 43 40 40 698,100
2009/09/14 43 45 41 42 2,216,700
2009/09/11 40 43 40 43 1,646,100
2009/09/10 39 41 39 40 634,800
2009/09/09 40 40 39 39 358,700
2009/09/08 40 40 39 40 133,400
2009/09/07 39 40 39 40 186,900
2009/09/04 40 41 39 39 853,700
2009/09/03 40 40 39 39 210,200
2009/09/02 39 40 39 39 97,900
2009/09/01 39 40 38 39 101,100
2009/08/31 39 40 39 40 102,900
2009/08/28 39 40 38 39 134,000
2009/08/27 39 40 38 39 510,900
2009/08/26 40 40 39 40 183,500
2009/08/25 39 40 39 39 149,700
2009/08/24 39 40 39 40 207,400
2009/08/21 40 40 39 39 219,400
2009/08/20 40 41 39 39 532,900
2009/08/19 40 41 40 40 132,100
2009/08/18 40 41 40 40 242,400
2009/08/17 40 41 40 40 257,700
2009/08/14 40 41 40 40 232,100
2009/08/13 40 41 40 40 178,800
2009/08/12 41 41 39 40 814,000
2009/08/11 42 42 41 42 412,100
2009/08/10 41 42 41 42 328,400
2009/08/07 41 41 40 40 79,700
2009/08/06 40 41 40 41 147,500
2009/08/05 42 42 40 40 417,600
2009/08/04 41 42 41 41 282,800
2009/08/03 41 42 41 41 290,300
2009/07/31 41 42 41 41 281,600
2009/07/30 41 42 41 41 344,400
2009/07/29 42 42 41 41 363,100
2009/07/28 40 42 39 42 434,200
2009/07/27 39 41 38 40 540,900
2009/07/24 39 40 38 39 308,200
2009/07/23 40 40 39 39 190,700
2009/07/22 39 40 38 40 272,500
2009/07/21 39 39 38 39 288,500
2009/07/17 38 38 36 37 265,600
2009/07/16 38 39 38 38 432,300
2009/07/15 36 37 35 37 300,000
2009/07/14 33 35 33 35 283,400
2009/07/13 37 37 32 34 716,900
2009/07/10 38 39 37 37 544,500
2009/07/09 39 40 37 38 959,300
2009/07/08 40 40 39 39 764,300
2009/07/07 41 41 40 40 338,600
2009/07/06 40 41 40 40 349,900
2009/07/03 40 41 40 40 386,200
2009/07/02 40 41 40 40 275,000
2009/07/01 41 41 40 40 255,500
2009/06/30 41 41 40 40 307,100
2009/06/29 41 42 41 41 307,800
2009/06/26 42 42 41 41 209,600
2009/06/25 41 42 41 42 246,700
2009/06/24 41 42 40 40 867,700
2009/06/23 43 44 40 40 3,480,500
2009/06/22 41 42 40 41 788,700
2009/06/19 42 43 41 41 727,300
2009/06/18 42 42 41 41 415,400
2009/06/17 40 42 40 42 800,800
2009/06/16 40 41 39 40 1,742,500
2009/06/15 42 43 41 41 1,896,400
2009/06/12 43 44 41 42 1,618,100
2009/06/11 45 45 43 43 1,346,400
2009/06/10 43 45 42 44 2,196,000
2009/06/09 45 46 43 44 2,025,500
2009/06/08 46 47 44 45 3,341,800
2009/06/05 41 44 41 44 4,123,300
2009/06/04 40 45 39 39 7,361,600
2009/06/03 39 41 38 41 1,518,200
2009/06/02 40 41 37 39 2,970,900
2009/06/01 36 40 35 40 3,187,200
2009/05/29 35 36 34 34 1,200,600
2009/05/28 33 35 33 34 911,900
2009/05/27 35 35 32 34 1,734,400
2009/05/26 37 37 31 33 4,811,500
2009/05/25 31 37 30 36 7,935,400
2009/05/22 30 31 29 30 1,931,500
2009/05/21 28 30 28 29 801,500
2009/05/20 28 28 27 28 116,800
2009/05/19 27 28 27 28 386,800
2009/05/18 28 29 27 27 287,300
2009/05/15 28 29 27 28 481,200
2009/05/14 28 29 27 28 612,000
2009/05/13 27 30 26 28 2,433,200
2009/05/12 26 27 26 26 494,700
2009/05/11 27 27 26 26 520,400
2009/05/08 27 28 26 27 488,600
2009/05/07 27 28 26 27 532,700
2009/05/01 27 28 26 26 1,542,300
2009/04/30 27 28 27 27 871,800
2009/04/28 28 29 27 28 1,081,400
2009/04/27 27 29 27 29 413,500
2009/04/24 28 29 27 27 339,400
2009/04/23 28 29 28 28 488,900
2009/04/22 29 30 28 29 575,500
2009/04/21 30 30 29 29 444,400
2009/04/20 31 32 30 31 475,200
2009/04/17 31 32 30 31 676,800
2009/04/16 31 32 30 30 898,600
2009/04/15 29 31 29 31 361,700
2009/04/14 31 31 29 30 580,200
2009/04/13 31 31 30 31 407,600
2009/04/10 31 32 30 31 547,800
2009/04/09 29 31 29 31 1,216,400
2009/04/08 29 30 27 28 1,420,200
2009/04/07 27 28 26 28 694,200
2009/04/06 26 27 25 26 860,400
2009/04/03 26 26 25 25 479,300
2009/04/02 25 26 25 26 440,400
2009/04/01 25 26 25 25 309,700
2009/03/31 25 26 25 25 400,100
2009/03/30 26 27 25 26 600,000
2009/03/27 26 26 25 25 657,800
2009/03/26 25 27 24 26 1,191,200
2009/03/25 24 25 24 24 619,400
2009/03/24 24 25 24 24 958,100
2009/03/23 25 25 24 24 851,700
2009/03/19 24 25 24 24 1,098,400
2009/03/18 24 25 24 24 928,300
2009/03/17 24 25 24 24 1,180,700
2009/03/16 24 25 24 24 1,084,300
2009/03/13 24 24 23 24 1,515,300
2009/03/12 24 25 24 24 1,210,700
2009/03/11 24 25 23 23 1,545,100
2009/03/10 24 25 24 24 1,277,300
2009/03/09 25 25 24 24 1,394,400
2009/03/06 24 25 24 24 1,191,200
2009/03/05 24 25 24 24 1,181,400
2009/03/04 24 25 23 25 1,334,400
2009/03/03 24 25 24 24 1,394,800
2009/03/02 25 25 24 24 1,236,000
2009/02/27 25 26 24 24 1,175,400
2009/02/26 25 27 24 24 2,133,700
2009/02/25 25 25 24 24 967,200
2009/02/24 24 25 24 24 1,193,700
2009/02/23 24 25 24 24 1,090,500
2009/02/20 26 26 24 25 853,300
2009/02/19 25 25 24 25 973,700
2009/02/18 25 25 24 25 838,700
2009/02/17 25 25 24 24 831,500
2009/02/16 25 26 24 25 876,200
2009/02/13 24 25 24 25 710,100
2009/02/12 24 26 24 24 885,900
2009/02/10 25 26 24 25 445,600
2009/02/09 24 27 24 25 846,000
2009/02/06 24 25 23 24 302,600
2009/02/05 24 25 23 24 621,600
2009/02/04 25 26 24 24 585,100
2009/02/03 25 26 24 25 680,600
2009/02/02 26 27 25 25 541,600
2009/01/30 27 27 26 27 365,100
2009/01/29 28 29 27 27 190,600
2009/01/28 28 29 28 28 400,000
2009/01/27 29 29 27 28 304,400
2009/01/26 29 30 29 29 1,412,400
2009/01/23 29 30 29 29 1,326,900
2009/01/22 30 30 28 29 512,600
2009/01/21 29 30 28 29 871,400
2009/01/20 31 32 27 29 2,097,200
2009/01/19 31 32 31 32 518,900
2009/01/16 32 32 31 31 264,600
2009/01/15 31 32 31 31 517,400
2009/01/14 31 32 31 31 363,500
2009/01/13 32 32 31 31 536,200
2009/01/09 31 32 31 32 277,200
2009/01/08 31 32 31 31 186,200
2009/01/07 32 32 31 31 409,700
2009/01/06 31 32 31 31 245,800
2009/01/05 32 32 31 31 186,300

このページの先頭へ