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
2010/12/30 30 30 29 29 397,100
2010/12/29 29 30 29 29 132,000
2010/12/28 30 30 29 29 122,600
2010/12/27 30 31 29 29 637,700
2010/12/24 30 30 29 29 472,700
2010/12/22 30 31 29 29 457,400
2010/12/21 30 30 29 29 254,100
2010/12/20 30 31 29 29 431,400
2010/12/17 30 30 29 30 682,700
2010/12/16 29 30 29 30 136,400
2010/12/15 30 30 29 30 830,000
2010/12/14 30 31 29 30 1,020,400
2010/12/13 30 32 29 29 1,549,600
2010/12/10 31 31 29 30 908,300
2010/12/09 30 31 30 30 267,000
2010/12/08 30 31 29 31 1,153,200
2010/12/07 31 32 29 30 1,746,200
2010/12/06 32 32 31 31 440,800
2010/12/03 31 32 30 32 321,100
2010/12/02 32 32 31 31 959,000
2010/12/01 30 34 30 32 5,119,100
2010/11/30 30 31 29 29 142,400
2010/11/29 30 31 29 29 483,500
2010/11/26 30 31 29 30 394,900
2010/11/25 30 32 29 30 1,886,200
2010/11/24 30 30 29 29 171,400
2010/11/22 29 30 29 30 357,800
2010/11/19 30 31 27 29 1,238,600
2010/11/18 30 31 30 30 207,900
2010/11/17 30 31 29 30 224,900
2010/11/16 30 31 30 30 88,600
2010/11/15 30 31 30 30 65,600
2010/11/12 31 32 30 30 604,400
2010/11/11 31 32 30 30 574,100
2010/11/10 30 32 30 32 329,000
2010/11/09 31 31 29 29 559,600
2010/11/08 30 31 29 31 117,600
2010/11/05 30 31 29 30 251,600
2010/11/04 29 30 29 29 80,800
2010/11/02 29 30 29 29 36,600
2010/11/01 29 30 29 29 77,300
2010/10/29 31 31 29 30 680,100
2010/10/28 31 31 30 30 81,400
2010/10/27 30 31 30 31 105,200
2010/10/26 30 31 30 31 124,400
2010/10/25 29 31 29 30 153,300
2010/10/22 30 31 29 30 227,200
2010/10/21 30 31 30 30 104,000
2010/10/20 30 31 30 30 166,200
2010/10/19 30 31 30 30 101,800
2010/10/18 30 31 30 30 195,200
2010/10/15 32 32 30 32 846,300
2010/10/14 31 32 31 31 220,500
2010/10/13 32 32 31 31 142,500
2010/10/12 32 32 31 32 138,300
2010/10/08 31 32 30 32 56,500
2010/10/07 32 32 30 31 181,000
2010/10/06 31 32 30 31 236,400
2010/10/05 31 32 30 30 116,700
2010/10/04 31 32 30 31 503,500
2010/10/01 32 32 31 31 72,500
2010/09/30 32 32 31 32 185,500
2010/09/29 32 33 31 32 392,500
2010/09/28 31 33 30 33 392,900
2010/09/27 31 31 30 30 369,800
2010/09/24 31 31 30 30 507,400
2010/09/22 32 32 31 31 540,600
2010/09/21 34 34 31 32 1,404,200
2010/09/17 33 34 32 33 451,400
2010/09/16 33 34 32 33 408,100
2010/09/15 33 35 32 32 1,678,900
2010/09/14 33 33 32 33 308,800
2010/09/13 33 33 32 33 749,500
2010/09/10 33 34 32 32 272,800
2010/09/09 33 34 32 33 913,500
2010/09/08 34 34 33 34 224,000
2010/09/07 34 35 33 34 1,374,700
2010/09/06 34 36 34 34 431,000
2010/09/03 35 35 33 34 386,600
2010/09/02 35 37 34 35 384,000
2010/09/01 35 35 34 34 168,800
2010/08/31 34 35 33 35 438,400
2010/08/30 35 36 34 35 561,400
2010/08/27 36 38 35 35 814,500
2010/08/26 37 38 36 37 153,700
2010/08/25 37 38 37 37 168,000
2010/08/24 37 38 36 37 451,600
2010/08/23 39 40 36 37 1,431,700
2010/08/20 38 41 38 39 599,600
2010/08/19 38 39 37 38 234,300
2010/08/18 37 38 37 37 167,400
2010/08/17 38 38 37 37 205,500
2010/08/16 38 39 37 38 224,600
2010/08/13 38 39 38 38 251,500
2010/08/12 38 39 38 38 93,200
2010/08/11 39 39 38 39 134,400
2010/08/10 40 40 38 39 191,500
2010/08/09 38 40 38 39 196,100
2010/08/06 39 40 38 38 194,200
2010/08/05 40 40 39 39 212,900
2010/08/04 40 41 39 39 251,700
2010/08/03 40 41 39 41 295,200
2010/08/02 41 42 40 40 203,100
2010/07/30 40 41 39 40 245,800
2010/07/29 39 40 39 39 150,100
2010/07/28 39 40 38 38 284,700
2010/07/27 39 40 38 38 393,300
2010/07/26 40 41 39 39 244,000
2010/07/23 38 40 38 40 257,100
2010/07/22 38 38 37 38 396,700
2010/07/21 39 39 38 38 703,700
2010/07/20 40 40 39 39 469,700
2010/07/16 41 41 40 40 258,800
2010/07/15 41 42 41 41 521,500
2010/07/14 42 44 42 43 255,300
2010/07/13 44 45 41 42 489,100
2010/07/12 42 45 42 43 417,400
2010/07/09 42 42 40 41 237,600
2010/07/08 42 43 40 41 387,700
2010/07/07 42 42 40 41 875,800
2010/07/06 45 46 37 39 2,294,500
2010/07/05 46 46 45 45 273,500
2010/07/02 44 47 43 45 651,200
2010/07/01 51 51 43 44 1,737,900
2010/06/30 51 52 50 51 777,900
2010/06/29 56 57 55 55 693,900
2010/06/28 56 57 55 57 1,027,000
2010/06/25 52 54 52 54 417,300
2010/06/24 54 54 52 52 283,000
2010/06/23 55 55 52 53 459,600
2010/06/22 53 56 53 56 407,900
2010/06/21 50 55 50 53 738,300
2010/06/18 53 53 50 52 686,500
2010/06/17 54 54 49 52 1,902,200
2010/06/16 58 58 55 55 794,300
2010/06/15 59 59 56 57 962,800
2010/06/14 59 61 58 58 1,172,300
2010/06/11 56 59 55 56 1,212,000
2010/06/10 60 61 55 56 1,595,900
2010/06/09 63 65 59 62 1,502,300
2010/06/08 64 67 56 65 5,433,200
2010/06/07 64 65 60 65 2,310,700
2010/06/04 59 64 58 64 4,698,800
2010/06/03 57 60 57 59 6,090,300
2010/06/02 55 57 54 56 3,299,500
2010/06/01 51 55 51 55 4,237,100
2010/05/31 50 52 50 51 2,829,400
2010/05/28 44 51 44 50 5,506,900
2010/05/27 44 45 42 43 515,800
2010/05/26 46 47 43 43 600,700
2010/05/25 47 48 45 46 2,722,500
2010/05/24 44 47 44 47 3,288,500
2010/05/21 41 43 41 43 444,700
2010/05/20 41 43 41 43 402,800
2010/05/19 43 45 39 44 3,234,300
2010/05/18 44 45 44 45 2,468,500
2010/05/17 41 44 41 44 4,159,500
2010/05/14 40 41 40 40 405,000
2010/05/13 40 41 39 39 389,200
2010/05/12 40 40 39 39 249,000
2010/05/11 39 40 39 39 460,900
2010/05/10 39 40 37 38 273,500
2010/05/07 39 39 37 39 760,000
2010/05/06 40 42 40 41 2,558,100
2010/04/30 39 39 38 38 295,100
2010/04/28 39 39 38 39 352,000
2010/04/27 40 40 39 39 327,100
2010/04/26 39 40 39 39 313,600
2010/04/23 38 39 38 38 357,500
2010/04/22 38 39 38 38 375,600
2010/04/21 38 40 38 39 594,400
2010/04/20 38 40 38 38 396,700
2010/04/19 39 39 38 38 456,800
2010/04/16 40 40 39 39 538,000
2010/04/15 38 42 37 40 1,991,800
2010/04/14 38 38 37 38 481,900
2010/04/13 39 39 38 38 1,008,400
2010/04/12 37 39 37 39 1,064,100
2010/04/09 37 38 36 37 644,000
2010/04/08 37 37 35 37 1,081,500
2010/04/07 34 37 34 37 684,800
2010/04/06 36 36 34 35 155,200
2010/04/05 36 36 34 36 308,600
2010/04/02 34 37 33 36 864,900
2010/04/01 34 34 33 34 421,400
2010/03/31 35 35 34 34 239,600
2010/03/30 34 35 33 35 329,200
2010/03/29 35 36 34 34 334,000
2010/03/26 35 36 34 36 112,100
2010/03/25 37 37 35 35 319,600
2010/03/24 34 37 34 37 766,500
2010/03/23 34 34 33 34 208,500
2010/03/19 33 34 32 33 350,000
2010/03/18 32 33 32 32 173,100
2010/03/17 33 34 32 32 236,200
2010/03/16 33 34 33 33 66,100
2010/03/15 34 34 33 33 170,600
2010/03/12 34 35 34 34 279,600
2010/03/11 35 35 34 34 34,300
2010/03/10 34 35 34 34 71,600
2010/03/09 35 35 34 35 96,900
2010/03/08 35 35 34 35 127,400
2010/03/05 34 35 34 34 127,900
2010/03/04 34 35 34 34 116,300
2010/03/03 36 36 34 34 605,900
2010/03/02 36 37 36 36 263,000
2010/03/01 37 37 36 36 233,900
2010/02/26 37 37 36 37 65,100
2010/02/25 37 38 37 37 330,600
2010/02/24 37 38 37 37 47,100
2010/02/23 38 38 37 37 117,600
2010/02/22 37 39 37 38 255,800
2010/02/19 37 38 37 38 39,800
2010/02/18 38 39 37 38 101,800
2010/02/17 38 39 38 38 105,500
2010/02/16 39 39 38 38 60,900
2010/02/15 38 39 38 38 70,800
2010/02/12 38 39 38 38 162,700
2010/02/10 39 39 38 39 41,900
2010/02/09 39 40 39 39 330,300
2010/02/08 39 39 38 39 378,500
2010/02/05 39 40 39 39 98,800
2010/02/04 39 40 39 39 159,300
2010/02/03 39 40 39 39 233,200
2010/02/02 39 40 39 40 91,800
2010/02/01 39 40 39 39 237,000
2010/01/29 39 40 39 39 62,700
2010/01/28 39 40 39 39 84,000
2010/01/27 39 40 39 40 16,600
2010/01/26 40 40 39 39 131,900
2010/01/25 40 40 39 39 497,300
2010/01/22 40 41 40 40 296,900
2010/01/21 41 41 40 40 27,200
2010/01/20 41 41 40 41 204,100
2010/01/19 41 42 40 40 461,200
2010/01/18 41 41 41 41 261,100
2010/01/15 41 42 41 41 216,800
2010/01/14 42 42 41 41 203,200
2010/01/13 41 42 41 42 152,400
2010/01/12 41 42 41 41 204,800
2010/01/08 41 42 40 42 92,900
2010/01/07 40 42 40 40 581,700
2010/01/06 40 40 39 40 406,900
2010/01/05 40 41 39 40 175,900
2010/01/04 40 41 40 40 152,000

このページの先頭へ