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 |
---|---|---|---|---|---|
2014/12/30 | 30 | 30 | 29 | 29 | 209,300 |
2014/12/29 | 29 | 30 | 28 | 29 | 668,700 |
2014/12/26 | 28 | 29 | 28 | 28 | 370,000 |
2014/12/25 | 28 | 29 | 28 | 28 | 814,000 |
2014/12/24 | 28 | 29 | 28 | 28 | 688,000 |
2014/12/22 | 29 | 29 | 28 | 29 | 350,600 |
2014/12/19 | 29 | 29 | 28 | 29 | 654,100 |
2014/12/18 | 30 | 30 | 28 | 29 | 1,280,100 |
2014/12/17 | 30 | 30 | 29 | 30 | 322,600 |
2014/12/16 | 30 | 31 | 29 | 30 | 412,300 |
2014/12/15 | 31 | 31 | 29 | 30 | 529,700 |
2014/12/12 | 30 | 31 | 29 | 30 | 909,000 |
2014/12/11 | 29 | 31 | 29 | 30 | 1,647,500 |
2014/12/10 | 30 | 30 | 29 | 29 | 1,141,000 |
2014/12/09 | 32 | 32 | 30 | 31 | 1,019,000 |
2014/12/08 | 30 | 32 | 30 | 31 | 1,854,400 |
2014/12/05 | 30 | 30 | 29 | 30 | 608,200 |
2014/12/04 | 29 | 31 | 29 | 30 | 1,347,700 |
2014/12/03 | 29 | 30 | 28 | 29 | 4,358,800 |
2014/12/02 | 29 | 29 | 28 | 29 | 195,100 |
2014/12/01 | 29 | 29 | 28 | 29 | 203,700 |
2014/11/28 | 29 | 29 | 28 | 29 | 223,000 |
2014/11/27 | 29 | 29 | 28 | 28 | 132,700 |
2014/11/26 | 29 | 29 | 28 | 29 | 185,200 |
2014/11/25 | 29 | 30 | 28 | 29 | 124,500 |
2014/11/21 | 29 | 30 | 28 | 29 | 167,200 |
2014/11/20 | 29 | 30 | 28 | 29 | 316,400 |
2014/11/19 | 29 | 30 | 28 | 30 | 326,800 |
2014/11/18 | 29 | 30 | 29 | 29 | 92,900 |
2014/11/17 | 29 | 30 | 28 | 29 | 128,000 |
2014/11/14 | 29 | 30 | 28 | 29 | 170,900 |
2014/11/13 | 29 | 30 | 28 | 29 | 540,000 |
2014/11/12 | 29 | 30 | 28 | 29 | 197,500 |
2014/11/11 | 29 | 30 | 28 | 29 | 236,300 |
2014/11/10 | 29 | 30 | 28 | 29 | 192,500 |
2014/11/07 | 29 | 30 | 28 | 29 | 240,600 |
2014/11/06 | 29 | 30 | 29 | 29 | 314,700 |
2014/11/05 | 29 | 30 | 29 | 29 | 89,200 |
2014/11/04 | 29 | 30 | 28 | 29 | 325,000 |
2014/10/31 | 28 | 29 | 28 | 28 | 124,400 |
2014/10/30 | 29 | 29 | 28 | 28 | 136,600 |
2014/10/29 | 28 | 29 | 28 | 28 | 213,500 |
2014/10/28 | 28 | 29 | 28 | 28 | 250,200 |
2014/10/27 | 28 | 29 | 28 | 28 | 479,000 |
2014/10/24 | 29 | 30 | 28 | 29 | 161,000 |
2014/10/23 | 29 | 29 | 28 | 29 | 179,000 |
2014/10/22 | 28 | 29 | 28 | 29 | 318,800 |
2014/10/21 | 28 | 29 | 28 | 28 | 170,900 |
2014/10/20 | 28 | 29 | 28 | 29 | 151,000 |
2014/10/17 | 27 | 28 | 27 | 28 | 137,000 |
2014/10/16 | 28 | 28 | 27 | 28 | 283,700 |
2014/10/15 | 28 | 29 | 28 | 28 | 749,300 |
2014/10/14 | 29 | 30 | 28 | 29 | 452,400 |
2014/10/10 | 29 | 30 | 29 | 29 | 180,700 |
2014/10/09 | 30 | 30 | 29 | 30 | 116,800 |
2014/10/08 | 30 | 30 | 29 | 30 | 279,900 |
2014/10/07 | 30 | 31 | 30 | 30 | 159,000 |
2014/10/06 | 30 | 31 | 30 | 30 | 370,800 |
2014/10/03 | 30 | 31 | 30 | 30 | 442,400 |
2014/10/02 | 30 | 31 | 30 | 30 | 544,100 |
2014/10/01 | 30 | 31 | 30 | 30 | 170,400 |
2014/09/30 | 30 | 31 | 30 | 30 | 298,200 |
2014/09/29 | 31 | 31 | 30 | 30 | 170,400 |
2014/09/26 | 31 | 31 | 30 | 31 | 169,600 |
2014/09/25 | 31 | 32 | 30 | 31 | 441,500 |
2014/09/24 | 31 | 32 | 31 | 31 | 166,300 |
2014/09/22 | 31 | 32 | 31 | 31 | 305,700 |
2014/09/19 | 31 | 32 | 31 | 31 | 134,900 |
2014/09/18 | 31 | 32 | 31 | 31 | 171,600 |
2014/09/17 | 31 | 32 | 30 | 31 | 387,700 |
2014/09/16 | 32 | 32 | 31 | 31 | 80,700 |
2014/09/12 | 31 | 32 | 31 | 31 | 121,600 |
2014/09/11 | 31 | 32 | 31 | 31 | 241,300 |
2014/09/10 | 32 | 32 | 31 | 31 | 826,400 |
2014/09/09 | 31 | 32 | 31 | 31 | 263,700 |
2014/09/08 | 32 | 32 | 31 | 32 | 123,300 |
2014/09/05 | 32 | 32 | 31 | 32 | 123,900 |
2014/09/04 | 32 | 32 | 31 | 31 | 343,400 |
2014/09/03 | 32 | 32 | 31 | 32 | 365,300 |
2014/09/02 | 32 | 33 | 31 | 32 | 388,800 |
2014/09/01 | 32 | 33 | 31 | 33 | 595,400 |
2014/08/29 | 31 | 32 | 30 | 31 | 312,600 |
2014/08/28 | 31 | 32 | 30 | 31 | 316,900 |
2014/08/27 | 31 | 32 | 30 | 32 | 408,600 |
2014/08/26 | 31 | 32 | 31 | 31 | 237,900 |
2014/08/25 | 31 | 32 | 31 | 31 | 141,400 |
2014/08/22 | 32 | 32 | 31 | 31 | 235,300 |
2014/08/21 | 32 | 32 | 31 | 32 | 138,700 |
2014/08/20 | 32 | 33 | 31 | 32 | 181,400 |
2014/08/19 | 32 | 33 | 31 | 33 | 296,200 |
2014/08/18 | 32 | 33 | 32 | 32 | 112,100 |
2014/08/15 | 32 | 33 | 31 | 32 | 332,800 |
2014/08/14 | 33 | 33 | 32 | 33 | 125,800 |
2014/08/13 | 32 | 33 | 31 | 32 | 130,300 |
2014/08/12 | 32 | 33 | 32 | 32 | 212,900 |
2014/08/11 | 32 | 33 | 31 | 32 | 228,700 |
2014/08/08 | 32 | 33 | 31 | 32 | 590,500 |
2014/08/07 | 33 | 33 | 31 | 32 | 944,400 |
2014/08/06 | 32 | 34 | 31 | 34 | 1,377,700 |
2014/08/05 | 32 | 32 | 31 | 32 | 97,600 |
2014/08/04 | 32 | 32 | 31 | 31 | 135,400 |
2014/08/01 | 31 | 32 | 31 | 32 | 367,500 |
2014/07/31 | 31 | 32 | 31 | 31 | 102,200 |
2014/07/30 | 31 | 32 | 30 | 31 | 718,400 |
2014/07/29 | 31 | 32 | 31 | 31 | 72,900 |
2014/07/28 | 31 | 32 | 31 | 31 | 165,900 |
2014/07/25 | 31 | 32 | 30 | 31 | 557,200 |
2014/07/24 | 31 | 31 | 30 | 31 | 52,000 |
2014/07/23 | 31 | 31 | 30 | 30 | 97,000 |
2014/07/22 | 31 | 31 | 30 | 30 | 84,000 |
2014/07/18 | 31 | 31 | 30 | 31 | 304,100 |
2014/07/17 | 30 | 31 | 30 | 30 | 339,200 |
2014/07/16 | 31 | 31 | 30 | 31 | 108,800 |
2014/07/15 | 31 | 32 | 30 | 31 | 134,700 |
2014/07/14 | 31 | 31 | 31 | 31 | 126,400 |
2014/07/11 | 31 | 32 | 30 | 31 | 243,600 |
2014/07/10 | 31 | 32 | 31 | 31 | 225,400 |
2014/07/09 | 31 | 32 | 31 | 31 | 86,500 |
2014/07/08 | 31 | 32 | 30 | 32 | 429,500 |
2014/07/07 | 31 | 32 | 31 | 31 | 299,900 |
2014/07/04 | 31 | 32 | 31 | 31 | 159,900 |
2014/07/03 | 32 | 32 | 31 | 31 | 97,500 |
2014/07/02 | 31 | 32 | 31 | 32 | 98,000 |
2014/07/01 | 31 | 32 | 31 | 32 | 108,400 |
2014/06/30 | 31 | 32 | 31 | 31 | 203,500 |
2014/06/27 | 31 | 32 | 31 | 31 | 161,900 |
2014/06/26 | 31 | 32 | 31 | 31 | 65,400 |
2014/06/25 | 31 | 32 | 31 | 31 | 346,200 |
2014/06/24 | 32 | 32 | 31 | 31 | 402,200 |
2014/06/23 | 32 | 33 | 31 | 31 | 491,700 |
2014/06/20 | 32 | 33 | 31 | 32 | 142,500 |
2014/06/19 | 32 | 33 | 31 | 32 | 402,500 |
2014/06/18 | 32 | 32 | 31 | 32 | 94,100 |
2014/06/17 | 32 | 32 | 31 | 32 | 194,000 |
2014/06/16 | 32 | 33 | 32 | 32 | 240,900 |
2014/06/13 | 32 | 33 | 32 | 32 | 121,800 |
2014/06/12 | 32 | 33 | 32 | 32 | 77,800 |
2014/06/11 | 31 | 32 | 31 | 32 | 201,900 |
2014/06/10 | 32 | 33 | 31 | 32 | 255,100 |
2014/06/09 | 32 | 33 | 32 | 32 | 112,800 |
2014/06/06 | 32 | 32 | 31 | 32 | 202,700 |
2014/06/05 | 32 | 32 | 31 | 32 | 193,500 |
2014/06/04 | 32 | 32 | 31 | 32 | 170,300 |
2014/06/03 | 31 | 33 | 31 | 32 | 396,800 |
2014/06/02 | 31 | 32 | 31 | 31 | 82,500 |
2014/05/30 | 30 | 32 | 30 | 31 | 265,700 |
2014/05/29 | 31 | 31 | 30 | 30 | 231,800 |
2014/05/28 | 31 | 31 | 30 | 31 | 198,900 |
2014/05/27 | 30 | 32 | 30 | 31 | 354,800 |
2014/05/26 | 30 | 31 | 30 | 30 | 86,300 |
2014/05/23 | 30 | 31 | 30 | 30 | 286,200 |
2014/05/22 | 30 | 31 | 30 | 30 | 149,300 |
2014/05/21 | 30 | 31 | 29 | 30 | 244,700 |
2014/05/20 | 30 | 31 | 30 | 30 | 296,200 |
2014/05/19 | 31 | 31 | 30 | 30 | 207,900 |
2014/05/16 | 31 | 32 | 30 | 31 | 194,300 |
2014/05/15 | 31 | 32 | 31 | 31 | 149,800 |
2014/05/14 | 31 | 32 | 31 | 31 | 124,500 |
2014/05/13 | 31 | 32 | 31 | 31 | 183,700 |
2014/05/12 | 32 | 32 | 31 | 31 | 234,500 |
2014/05/09 | 32 | 32 | 31 | 31 | 60,600 |
2014/05/08 | 32 | 33 | 31 | 32 | 287,200 |
2014/05/07 | 32 | 33 | 32 | 32 | 1,009,700 |
2014/05/02 | 32 | 33 | 32 | 32 | 92,100 |
2014/05/01 | 32 | 33 | 32 | 33 | 87,500 |
2014/04/30 | 33 | 34 | 32 | 33 | 473,900 |
2014/04/28 | 33 | 34 | 33 | 33 | 74,800 |
2014/04/25 | 34 | 34 | 33 | 34 | 185,400 |
2014/04/24 | 34 | 34 | 33 | 34 | 158,700 |
2014/04/23 | 34 | 34 | 33 | 33 | 97,100 |
2014/04/22 | 35 | 35 | 33 | 34 | 208,700 |
2014/04/21 | 35 | 35 | 34 | 34 | 335,500 |
2014/04/18 | 35 | 35 | 34 | 35 | 91,400 |
2014/04/17 | 35 | 36 | 34 | 35 | 301,600 |
2014/04/16 | 34 | 35 | 34 | 34 | 215,800 |
2014/04/15 | 33 | 34 | 33 | 33 | 193,200 |
2014/04/14 | 33 | 34 | 32 | 33 | 237,300 |
2014/04/11 | 34 | 34 | 33 | 33 | 460,300 |
2014/04/10 | 34 | 35 | 33 | 34 | 211,700 |
2014/04/09 | 34 | 34 | 33 | 33 | 332,200 |
2014/04/08 | 34 | 35 | 33 | 34 | 259,700 |
2014/04/07 | 35 | 36 | 34 | 34 | 268,000 |
2014/04/04 | 35 | 36 | 35 | 35 | 123,900 |
2014/04/03 | 36 | 37 | 35 | 36 | 242,800 |
2014/04/02 | 35 | 36 | 35 | 35 | 184,400 |
2014/04/01 | 37 | 37 | 35 | 35 | 1,138,400 |
2014/03/31 | 38 | 39 | 36 | 37 | 411,700 |
2014/03/28 | 37 | 38 | 36 | 38 | 442,200 |
2014/03/27 | 36 | 37 | 36 | 36 | 279,200 |
2014/03/26 | 37 | 37 | 35 | 36 | 509,300 |
2014/03/25 | 35 | 37 | 35 | 36 | 360,500 |
2014/03/24 | 35 | 36 | 35 | 35 | 509,800 |
2014/03/20 | 39 | 39 | 35 | 35 | 922,600 |
2014/03/19 | 38 | 39 | 37 | 39 | 2,010,000 |
2014/03/18 | 37 | 38 | 37 | 37 | 720,200 |
2014/03/17 | 37 | 38 | 37 | 37 | 1,264,300 |
2014/03/14 | 37 | 38 | 36 | 37 | 1,137,700 |
2014/03/13 | 36 | 37 | 36 | 37 | 1,273,600 |
2014/03/12 | 36 | 37 | 35 | 37 | 1,281,600 |
2014/03/11 | 35 | 36 | 35 | 35 | 1,350,100 |
2014/03/10 | 35 | 36 | 34 | 36 | 1,191,400 |
2014/03/07 | 33 | 35 | 33 | 34 | 608,300 |
2014/03/06 | 33 | 34 | 33 | 33 | 349,800 |
2014/03/05 | 35 | 35 | 33 | 33 | 1,201,200 |
2014/03/04 | 34 | 35 | 34 | 35 | 1,002,700 |
2014/03/03 | 33 | 34 | 33 | 34 | 747,400 |
2014/02/28 | 34 | 34 | 33 | 33 | 655,000 |
2014/02/27 | 33 | 34 | 33 | 34 | 747,300 |
2014/02/26 | 32 | 34 | 32 | 33 | 854,200 |
2014/02/25 | 32 | 33 | 31 | 33 | 891,800 |
2014/02/24 | 31 | 32 | 31 | 31 | 452,700 |
2014/02/21 | 31 | 31 | 30 | 30 | 377,900 |
2014/02/20 | 31 | 31 | 30 | 30 | 328,900 |
2014/02/19 | 30 | 31 | 30 | 30 | 336,500 |
2014/02/18 | 30 | 31 | 30 | 30 | 328,500 |
2014/02/17 | 30 | 31 | 29 | 30 | 435,700 |
2014/02/14 | 31 | 31 | 29 | 30 | 1,086,200 |
2014/02/13 | 31 | 31 | 30 | 31 | 462,400 |
2014/02/12 | 31 | 31 | 30 | 30 | 398,000 |
2014/02/10 | 30 | 31 | 29 | 31 | 2,246,600 |
2014/02/07 | 31 | 32 | 30 | 32 | 649,500 |
2014/02/06 | 29 | 31 | 29 | 30 | 540,200 |
2014/02/05 | 30 | 31 | 29 | 29 | 891,500 |
2014/02/04 | 30 | 31 | 29 | 29 | 988,100 |
2014/02/03 | 32 | 32 | 30 | 31 | 777,000 |
2014/01/31 | 32 | 33 | 31 | 32 | 861,600 |
2014/01/30 | 34 | 34 | 32 | 32 | 1,021,200 |
2014/01/29 | 33 | 34 | 33 | 34 | 567,100 |
2014/01/28 | 32 | 33 | 32 | 33 | 490,800 |
2014/01/27 | 33 | 34 | 32 | 33 | 1,347,900 |
2014/01/24 | 34 | 36 | 33 | 34 | 1,395,300 |
2014/01/23 | 33 | 36 | 33 | 34 | 3,597,900 |
2014/01/22 | 34 | 34 | 32 | 33 | 1,116,300 |
2014/01/21 | 32 | 34 | 32 | 34 | 1,066,100 |
2014/01/20 | 33 | 33 | 31 | 33 | 1,693,300 |
2014/01/17 | 33 | 33 | 32 | 32 | 774,400 |
2014/01/16 | 32 | 33 | 32 | 33 | 721,200 |
2014/01/15 | 33 | 33 | 31 | 32 | 1,051,200 |
2014/01/14 | 32 | 33 | 32 | 32 | 943,900 |
2014/01/10 | 33 | 33 | 32 | 32 | 441,100 |
2014/01/09 | 32 | 33 | 31 | 33 | 1,063,400 |
2014/01/08 | 31 | 32 | 30 | 31 | 574,400 |
2014/01/07 | 32 | 32 | 30 | 30 | 928,900 |
2014/01/06 | 30 | 32 | 30 | 32 | 1,054,400 |