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
2011/12/30 15 16 14 15 1,450,400
2011/12/29 15 16 14 16 1,618,800
2011/12/28 15 16 14 16 2,566,600
2011/12/27 15 16 14 15 2,274,300
2011/12/26 15 16 15 15 2,700,000
2011/12/22 16 16 15 15 1,398,200
2011/12/21 16 17 15 16 2,307,500
2011/12/20 17 17 16 16 2,445,900
2011/12/19 17 17 16 16 1,119,700
2011/12/16 17 18 16 17 1,251,400
2011/12/15 17 18 16 18 1,062,300
2011/12/14 17 18 16 18 2,533,000
2011/12/13 17 18 17 17 1,191,000
2011/12/12 18 19 17 17 963,300
2011/12/09 18 18 17 17 1,230,300
2011/12/08 18 19 17 18 903,900
2011/12/07 18 18 17 18 2,398,000
2011/12/06 19 19 17 17 1,428,300
2011/12/05 18 19 18 19 1,194,600
2011/12/02 17 18 17 18 858,400
2011/12/01 17 19 17 18 1,008,700
2011/11/30 18 19 17 18 287,500
2011/11/29 18 19 18 19 192,000
2011/11/28 18 19 18 18 396,400
2011/11/25 18 19 17 18 372,600
2011/11/24 18 19 17 18 314,400
2011/11/22 17 19 17 19 536,900
2011/11/21 18 19 18 18 255,900
2011/11/18 18 19 17 18 319,900
2011/11/17 17 19 17 18 647,900
2011/11/16 18 19 17 17 540,000
2011/11/15 19 19 17 19 1,304,300
2011/11/14 17 19 16 18 5,418,200
2011/11/11 21 21 20 21 601,700
2011/11/10 20 20 19 20 557,200
2011/11/09 20 21 19 20 493,900
2011/11/08 20 21 20 20 646,300
2011/11/07 20 21 20 20 308,700
2011/11/04 20 21 19 21 1,380,800
2011/11/02 20 21 20 21 1,334,400
2011/11/01 21 21 20 20 1,383,400
2011/10/31 22 22 20 20 1,020,600
2011/10/28 21 22 20 21 1,400,400
2011/10/27 21 22 20 20 1,381,700
2011/10/26 21 22 20 22 2,734,300
2011/10/25 21 21 20 20 1,411,500
2011/10/24 21 22 20 21 1,434,800
2011/10/21 22 24 22 22 3,485,100
2011/10/20 20 26 20 25 7,504,800
2011/10/19 20 21 20 20 122,400
2011/10/18 21 21 20 20 297,900
2011/10/17 20 21 20 20 308,400
2011/10/14 20 21 20 20 466,000
2011/10/13 20 21 20 21 260,800
2011/10/12 20 21 19 21 578,400
2011/10/11 20 21 19 19 816,300
2011/10/07 19 20 19 20 123,100
2011/10/06 19 20 18 19 290,100
2011/10/05 19 20 18 19 476,000
2011/10/04 19 20 18 20 808,100
2011/10/03 20 20 19 19 260,200
2011/09/30 19 20 19 20 575,300
2011/09/29 20 20 18 19 1,236,200
2011/09/28 20 20 19 20 161,500
2011/09/27 19 20 18 19 845,700
2011/09/26 20 20 18 18 860,100
2011/09/22 20 20 19 19 723,500
2011/09/21 20 21 19 20 806,700
2011/09/20 20 21 19 20 1,376,500
2011/09/16 21 21 20 21 770,100
2011/09/15 21 22 20 20 1,252,500
2011/09/14 22 22 21 21 941,500
2011/09/13 21 23 21 21 1,928,500
2011/09/12 21 22 20 20 1,546,200
2011/09/09 22 23 21 22 1,219,400
2011/09/08 22 23 22 22 711,500
2011/09/07 23 23 22 22 681,400
2011/09/06 23 24 22 23 1,002,800
2011/09/05 23 24 22 24 1,053,100
2011/09/02 23 24 22 23 1,392,800
2011/09/01 23 24 23 23 1,286,400
2011/08/31 24 24 23 23 806,100
2011/08/30 23 24 23 23 1,058,100
2011/08/29 24 25 23 23 934,400
2011/08/26 23 24 22 24 1,336,900
2011/08/25 24 24 23 23 882,100
2011/08/24 25 25 23 24 981,400
2011/08/23 24 25 23 23 754,100
2011/08/22 24 25 23 24 1,082,200
2011/08/19 25 25 24 24 1,032,000
2011/08/18 26 26 25 25 1,028,700
2011/08/17 27 27 26 26 867,500
2011/08/16 27 28 26 26 836,900
2011/08/15 30 30 26 26 1,924,400
2011/08/12 25 29 25 28 2,778,200
2011/08/11 25 26 24 25 789,700
2011/08/10 26 27 25 26 773,000
2011/08/09 26 27 25 26 720,100
2011/08/08 27 28 26 26 282,200
2011/08/05 27 28 27 27 685,800
2011/08/04 28 29 28 28 195,500
2011/08/03 28 29 27 28 451,700
2011/08/02 28 29 27 28 1,058,500
2011/08/01 29 29 27 27 901,500
2011/07/29 31 33 28 29 4,466,700
2011/07/28 27 30 27 30 2,161,100
2011/07/27 28 28 27 27 177,300
2011/07/26 29 29 27 27 419,500
2011/07/25 29 29 28 28 110,600
2011/07/22 29 30 28 28 281,600
2011/07/21 28 30 27 29 1,316,400
2011/07/20 28 29 27 29 230,800
2011/07/19 28 28 27 28 130,400
2011/07/15 27 29 27 28 741,600
2011/07/14 27 28 27 27 109,200
2011/07/13 27 28 27 27 86,400
2011/07/12 28 28 27 28 91,300
2011/07/11 28 29 27 28 59,300
2011/07/08 28 29 27 28 376,000
2011/07/07 29 29 27 27 318,000
2011/07/06 29 29 28 28 40,500
2011/07/05 28 29 28 28 476,900
2011/07/04 28 29 27 29 423,700
2011/07/01 29 29 28 28 262,700
2011/06/30 28 29 28 28 221,300
2011/06/29 28 29 28 29 105,700
2011/06/28 28 29 27 29 133,700
2011/06/27 28 29 27 27 124,800
2011/06/24 28 29 27 28 275,000
2011/06/23 28 29 27 27 332,500
2011/06/22 27 28 27 28 410,100
2011/06/21 27 28 27 28 247,400
2011/06/20 27 28 27 27 492,400
2011/06/17 26 28 26 27 898,600
2011/06/16 26 28 26 27 579,500
2011/06/15 26 27 25 26 595,900
2011/06/14 26 26 25 26 241,100
2011/06/13 25 26 25 25 257,700
2011/06/10 25 25 25 25 231,800
2011/06/09 25 26 25 25 278,300
2011/06/08 25 26 25 25 317,400
2011/06/07 25 26 25 25 456,500
2011/06/06 26 27 25 25 746,700
2011/06/03 27 28 26 27 313,100
2011/06/02 27 28 26 26 322,200
2011/06/01 26 29 26 26 1,593,900
2011/05/31 26 27 26 26 197,800
2011/05/30 27 27 26 26 126,400
2011/05/27 27 27 26 26 96,300
2011/05/26 26 27 26 27 95,100
2011/05/25 26 27 26 26 74,100
2011/05/24 26 27 25 26 181,000
2011/05/23 27 27 25 26 425,000
2011/05/20 27 27 26 26 173,800
2011/05/19 28 28 26 26 587,600
2011/05/18 26 27 26 27 93,900
2011/05/17 27 28 26 27 202,000
2011/05/16 27 27 26 27 149,600
2011/05/13 27 28 26 26 1,410,200
2011/05/12 28 28 27 28 468,100
2011/05/11 28 29 27 28 1,206,800
2011/05/10 28 29 28 28 291,600
2011/05/09 28 30 28 29 229,100
2011/05/06 29 30 29 30 183,400
2011/05/02 29 30 29 29 622,700
2011/04/28 30 30 29 29 707,600
2011/04/27 30 31 29 29 278,700
2011/04/26 29 30 29 30 79,300
2011/04/25 30 31 30 30 75,300
2011/04/22 30 31 29 31 202,700
2011/04/21 30 31 29 31 519,000
2011/04/20 29 30 29 30 64,800
2011/04/19 30 31 29 29 1,145,100
2011/04/18 29 31 29 31 753,300
2011/04/15 29 30 29 29 260,300
2011/04/14 29 30 29 29 91,800
2011/04/13 29 30 29 29 594,300
2011/04/12 30 31 29 31 129,700
2011/04/11 30 31 30 31 84,400
2011/04/08 29 30 29 30 233,900
2011/04/07 30 30 29 29 323,500
2011/04/06 31 32 29 30 1,148,000
2011/04/05 32 33 31 31 1,319,800
2011/04/04 33 34 32 32 282,700
2011/04/01 32 33 32 33 404,400
2011/03/31 32 33 31 32 989,200
2011/03/30 31 31 30 30 935,900
2011/03/29 29 30 28 29 816,200
2011/03/28 29 30 28 29 262,800
2011/03/25 29 30 28 29 636,700
2011/03/24 29 31 28 28 1,215,500
2011/03/23 30 30 28 28 427,900
2011/03/22 28 30 28 30 866,500
2011/03/18 26 28 26 28 814,300
2011/03/17 24 26 22 26 693,100
2011/03/16 21 26 21 24 1,072,700
2011/03/15 26 27 17 21 2,638,600
2011/03/14 22 29 22 28 1,757,100
2011/03/11 33 33 32 32 810,300
2011/03/10 34 35 33 34 230,100
2011/03/09 35 35 34 34 425,600
2011/03/08 33 35 33 35 1,208,600
2011/03/07 34 34 33 34 148,300
2011/03/04 34 35 33 34 215,300
2011/03/03 34 35 32 34 946,100
2011/03/02 34 34 33 33 149,700
2011/03/01 33 34 33 33 212,700
2011/02/28 33 34 32 33 811,600
2011/02/25 33 34 33 33 307,800
2011/02/24 34 35 33 33 710,400
2011/02/23 35 35 34 34 785,600
2011/02/22 35 36 33 35 1,185,100
2011/02/21 33 35 33 35 757,800
2011/02/18 33 34 33 33 243,100
2011/02/17 34 34 33 33 444,500
2011/02/16 33 34 33 33 713,000
2011/02/15 34 34 33 33 205,500
2011/02/14 34 35 33 34 512,700
2011/02/10 34 36 33 34 2,565,800
2011/02/09 33 35 33 33 857,400
2011/02/08 33 34 33 33 465,900
2011/02/07 33 33 32 32 152,000
2011/02/04 32 33 31 33 165,000
2011/02/03 32 33 32 32 67,700
2011/02/02 32 33 32 33 155,900
2011/02/01 32 32 31 31 189,600
2011/01/31 33 33 32 32 386,800
2011/01/28 34 34 33 33 714,300
2011/01/27 33 34 33 33 279,400
2011/01/26 33 35 33 33 483,000
2011/01/25 34 34 32 34 1,707,800
2011/01/24 33 34 32 34 336,400
2011/01/21 35 35 32 32 1,922,100
2011/01/20 34 38 34 34 4,945,800
2011/01/19 32 34 32 34 1,721,500
2011/01/18 32 32 31 31 235,300
2011/01/17 32 33 31 32 616,400
2011/01/14 31 32 30 32 562,200
2011/01/13 32 32 30 31 855,800
2011/01/12 31 34 30 31 2,814,400
2011/01/11 30 31 29 30 555,900
2011/01/07 30 30 29 30 318,800
2011/01/06 30 30 29 29 291,900
2011/01/05 30 30 29 30 186,200
2011/01/04 29 30 29 30 485,000

このページの先頭へ