[1491 東証2部] 中外鉱業 日足 時系列データ

[1491 東証2部] 中外鉱業 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1835.0035.0034.0035.00104580035913600
2017-08-1734.0035.0033.0035.00139550047622400
2017-08-1633.0034.0032.0034.00130530043196900
2017-08-1533.0034.0032.0033.0099780032582700
2017-08-1433.0033.0031.0032.00204080066110600
2017-08-1036.0037.0032.0033.0012438000431557700
2017-08-0931.0032.0030.0031.0099330030734500
2017-08-0831.0032.0031.0031.001989006227800
2017-08-0732.0032.0031.0031.0053110016616900
2017-08-0432.0033.0031.0032.0083890026907400
2017-08-0332.0033.0031.0031.0090660028872800
2017-08-0232.0034.0031.0033.003342500108893400
2017-08-0131.0032.0031.0031.00122370038546700
2017-07-3130.0033.0030.0032.00306670096477000
2017-07-2830.0031.0029.0030.0052380015701000
2017-07-2729.0031.0029.0030.0092140027443100
2017-07-2630.0031.0029.0030.0072880021845000
2017-07-2530.0031.0030.0030.0033520010074900
2017-07-2431.0031.0030.0030.001710005211800
2017-07-2130.0031.0030.0030.002791008415500
2017-07-2030.0031.0030.0030.002838008569900
2017-07-1931.0031.0030.0030.0039780012130400
2017-07-1830.0031.0029.0031.00145890043724500
2017-07-1430.0030.0029.0030.00185170055510900
2017-07-1330.0031.0030.0030.0057630017327400
2017-07-1230.0031.0030.0030.002844008583100
2017-07-1131.0031.0029.0031.00153810046355600
2017-07-1029.0031.0029.0031.00191360057915800
2017-07-0729.0030.0029.0029.002313006735200
2017-07-0629.0030.0029.0030.001660004942100
2017-07-0529.0030.0029.0030.001406004126900
2017-07-0429.0030.0029.0029.0038820011307100
2017-07-0329.0030.0028.0029.0047540013868100
2017-06-3029.0029.0028.0029.0035490010172900
2017-06-2929.0029.0028.0029.001386003993400
2017-06-2829.0029.0028.0029.0057550016663100
2017-06-2729.0029.0028.0029.001926005541600
2017-06-2629.0029.0028.0028.002153006216700
2017-06-2329.0029.0028.0029.0056060016246500
2017-06-2230.0030.0029.0029.001982005844200
2017-06-2129.0030.0029.0030.0035960010578600
2017-06-2029.0030.0028.0030.00104800030281300
2017-06-1928.0029.0027.0029.0073930020916700
2017-06-1628.0028.0027.0028.001136003179400
2017-06-1528.0029.0027.0028.0058860016413000
2017-06-1428.0028.0027.0028.001191003272400
2017-06-1328.0028.0027.0028.0042080011737600
2017-06-1227.0028.0027.0027.002441006700400
2017-06-0927.0028.0027.0027.002436006642500
2017-06-0827.0028.0027.0028.001787004893000
2017-06-0728.0028.0027.0027.00960002677200
2017-06-0627.0028.0027.0027.00999002711700
2017-06-0528.0029.0027.0028.002345006540500
2017-06-0228.0029.0028.0028.001728004839900
2017-06-0128.0029.0028.0028.002189006133100
2017-05-3128.0029.0027.0028.002116005923500
2017-05-3028.0029.0027.0029.002085005833400
2017-05-2928.0029.0027.0028.0054010015118800
2017-05-2628.0029.0027.0028.002955008268100
2017-05-2528.0028.0027.0028.002576007189700
2017-05-2427.0028.0027.0027.002324006443900
2017-05-2327.0028.0027.0027.001125003051300
2017-05-2228.0028.0027.0027.0058410016295000
2017-05-1928.0029.0028.0028.00716002015200
2017-05-1829.0029.0028.0028.001497004272700
2017-05-1729.0029.0028.0029.0038990011285300
2017-05-1629.0030.0028.0029.00100220029066700
2017-05-1528.0029.0027.0028.0093840026223700
2017-05-1228.0028.0027.0028.0036870010313900
2017-05-1128.0028.0027.0028.00633001741600
2017-05-1027.0028.0027.0028.001330003679900
2017-05-0927.0028.0027.0028.001201003295300
2017-05-0827.0028.0027.0027.0088620024111800
2017-05-0227.0028.0026.0028.0063330017168700
2017-05-0126.0027.0026.0026.001268003320300
2017-04-2826.0027.0026.0026.001104002887500
2017-04-2726.0027.0026.0026.003524009171500
2017-04-2626.0027.0026.0027.00712001893700
2017-04-2526.0027.0026.0026.001076002838300
2017-04-2427.0027.0026.0026.002025005372700
2017-04-2127.0028.0027.0027.0040490010969700
2017-04-2027.0028.0027.0028.002823007734300
2017-04-1927.0027.0026.0026.001059002813700
2017-04-1827.0027.0026.0027.0069770018823600
2017-04-1725.0027.0025.0027.002545006602900
2017-04-1426.0026.0025.0026.002985007727800
2017-04-1326.0027.0025.0026.001972005098900
2017-04-1226.0027.0025.0026.003650009508900
2017-04-1126.0027.0026.0026.001636004258600
2017-04-1026.0027.0026.0026.001180003070000
2017-04-0726.0027.0026.0026.001681004402200
2017-04-0626.0027.0026.0026.00112040029138600
2017-04-0526.0027.0026.0027.002735007187000
2017-04-0427.0028.0026.0026.00132480035067800
2017-04-0327.0028.0027.0027.00939002548000
2017-03-3127.0028.0027.0027.002042005549300
2017-03-3027.0028.0027.0027.001766004770900
2017-03-2927.0028.0027.0027.002564006936400
2017-03-2827.0028.0027.0027.0074240020063100
2017-03-2727.0028.0027.0027.002042005548800
2017-03-2428.0028.0027.0027.003535009681400
2017-03-2328.0028.0027.0027.002639007300000
2017-03-2228.0028.0027.0028.00632001766900
2017-03-2128.0029.0027.0028.002380006674600
2017-03-1728.0029.0028.0028.0057400016379100
2017-03-1627.0029.0027.0029.0093000025957800
2017-03-1527.0028.0027.0027.002079005627500
2017-03-1427.0028.0027.0027.002612007146100
2017-03-1328.0029.0027.0027.00131900036904400
2017-03-1029.0029.0028.0028.0041650011705300
2017-03-0929.0029.0028.0029.002963008476100
2017-03-0829.0029.0028.0029.001731004980400
2017-03-0729.0029.0028.0029.0035260010197000
2017-03-0629.0030.0028.0029.0039280011390400
2017-03-0329.0030.0028.0029.0049410014336000
2017-03-0229.0030.0029.0029.002770008044400
2017-03-0129.0030.0029.0029.001463004263200
2017-02-2829.0030.0029.0029.002021005864200
2017-02-2729.0030.0029.0029.003104009014900
2017-02-2429.0030.0029.0029.002478007188500
2017-02-2329.0030.0028.0029.0050610014688200
2017-02-2229.0030.0029.0029.003256009445700
2017-02-2129.0030.0029.0029.001542004483700
2017-02-2029.0030.0029.0029.0045740013357900
2017-02-1729.0030.0029.0029.0072570021049800
2017-02-1629.0030.0029.0029.0038130011123200
2017-02-1531.0031.0029.0029.00124690037393900
2017-02-1431.0031.0030.0031.0069210021326000
2017-02-1331.0032.0030.0030.00143230044256800
2017-02-1031.0032.0030.0031.00117630036593000
2017-02-0931.0032.0030.0031.0099820031065300
2017-02-0831.0032.0031.0032.001965006187400
2017-02-0731.0032.0030.0031.00128740039956000
2017-02-0630.0031.0030.0030.00101050030630300
2017-02-0331.0031.0029.0030.00195970059597000
2017-02-0230.0032.0030.0032.004664300143656900
2017-02-0129.0030.0029.0029.002628007745500
2017-01-3130.0030.0029.0029.001571004645500
2017-01-3029.0030.0029.0029.001942005653500
2017-01-2729.0030.0029.0029.002284006640300
2017-01-2629.0030.0029.0029.0038880011276100
2017-01-2529.0030.0029.0029.0051870015043300
2017-01-2429.0029.0028.0029.002122006111400
2017-01-2329.0029.0028.0029.00119170034553700
2017-01-2030.0030.0029.0030.0052960015609500
2017-01-1928.0030.0028.0029.00138450040163600
2017-01-1828.0029.0028.0028.003035008724000
2017-01-1729.0029.0028.0028.001317003786800
2017-01-1628.0029.0028.0029.001870005320900
2017-01-1329.0029.0028.0028.002256006508900
2017-01-1229.0029.0028.0028.0078380022178500
2017-01-1129.0030.0029.0029.0043370012591800
2017-01-1029.0030.0029.0029.003395009963300
2017-01-0629.0030.0028.0029.0053880015654300
2017-01-0529.0030.0028.0029.0062960018147100
2017-01-0429.0030.0029.0029.0061410017879900
2016-12-3029.0030.0028.0029.0042200012262600
2016-12-2929.0029.0028.0029.0054170015706100
2016-12-2829.0030.0028.0029.0095120027589700
2016-12-2729.0030.0028.0029.0062970018067500
2016-12-2628.0030.0027.0030.00157460044638700
2016-12-2229.0029.0027.0027.00261020072179400
2016-12-2129.0030.0028.0029.0092820026899800
2016-12-2029.0030.0029.0029.0046060013463300
2016-12-1929.0030.0028.0030.00107060030813300
2016-12-1629.0030.0028.0029.00167370048550000
2016-12-1530.0030.0029.0030.0037750011145000
2016-12-1430.0031.0029.0030.00225230067596500
2016-12-1330.0030.0029.0030.003054009024900
2016-12-1229.0030.0029.0030.00112170033309000
2016-12-0929.0029.0028.0029.0060660017502100
2016-12-0829.0029.0028.0029.003091008872800
2016-12-0729.0029.0028.0029.0041610012001400
2016-12-0629.0029.0028.0028.002832007976100
2016-12-0529.0029.0028.0028.002698007649700
2016-12-0229.0029.0028.0029.0053070015185600
2016-12-0129.0030.0028.0029.0078020022627000
2016-11-3029.0030.0028.0029.0075040021763000
2016-11-2929.0030.0028.0029.0085410024760700
2016-11-2829.0030.0028.0029.00136980039825200
2016-11-2530.0030.0028.0030.00105040030616800
2016-11-2429.0030.0028.0029.00104220030210500
2016-11-2229.0029.0027.0029.00134180037606300
2016-11-2128.0029.0027.0028.00128030035789100
2016-11-1828.0029.0028.0028.003326009314300
2016-11-1728.0029.0028.0028.0037210010443400
2016-11-1628.0029.0027.0028.00134410037736600
2016-11-1528.0029.0027.0028.0094280026334300
2016-11-1428.0029.0027.0028.00150130042057900
2016-11-1129.0030.0028.0028.004222600121984600
2016-11-1027.0029.0027.0028.00196160055002100
2016-11-0928.0028.0026.0027.00118660031707900
2016-11-0827.0028.0026.0027.002903007836800
2016-11-0727.0028.0026.0027.0062290016770100
2016-11-0426.0028.0026.0028.0056400015179200
2016-11-0228.0028.0026.0027.00129470035071700
2016-11-0127.0028.0027.0028.001301003563900
2016-10-3128.0028.0027.0028.002673007383000
2016-10-2827.0028.0027.0028.001215003317400
2016-10-2727.0028.0026.0027.0065830017765800
2016-10-2627.0027.0026.0027.0087730023523900
2016-10-2527.0028.0027.0027.0068420018581300
2016-10-2427.0027.0026.0027.00118050031564600
2016-10-2127.0028.0027.0027.0077330020985200
2016-10-2027.0028.0027.0027.003132008502500
2016-10-1928.0028.0027.0027.0053640014857900
2016-10-1830.0032.0026.0027.009696300280182400
2016-10-1729.0030.0029.0029.00153430044841600
2016-10-1428.0029.0028.0029.0047520013438000
2016-10-1328.0029.0028.0028.003376009507300
2016-10-1228.0029.0028.0029.00134200037682500
2016-10-1129.0030.0027.0028.00259630073972500
2016-10-0728.0029.0027.0028.0086070024417200
2016-10-0627.0028.0026.0028.00134210036612200
2016-10-0526.0027.0025.0026.0054960014291700
2016-10-0426.0026.0025.0026.003830009882400
2016-10-0326.0027.0026.0026.0043760011384100
2016-09-3026.0027.0025.0026.0075840019711000
2016-09-2927.0027.0026.0026.0079580020853200
2016-09-2826.0029.0026.0027.005509800151323400
2016-09-2725.0026.0024.0025.00101500025448700
2016-09-2625.0026.0025.0025.0047940011998900
2016-09-2325.0026.0025.0025.0090820022778500
2016-09-2125.0026.0024.0026.0086530021680500
2016-09-2026.0026.0025.0025.00122720031349300
2016-09-1626.0027.0026.0026.0039880010416700
2016-09-1527.0028.0026.0027.0069210018585200
2016-09-1427.0028.0026.0028.00106860028946900
2016-09-1328.0029.0026.0028.00257560070433600
2016-09-1228.0030.0027.0028.00235500066579500
2016-09-0929.0030.0028.0028.00249140072025500
2016-09-0829.0029.0027.0028.00256740071957600
2016-09-0730.0030.0028.0028.004146400119613600
2016-09-0631.0032.0030.0030.00197080060766900
2016-09-0530.0032.0029.0031.00294530088648100
2016-09-0230.0030.0029.0029.00105160030665600
2016-09-0131.0032.0029.0030.003323200100737000
2016-08-3132.0033.0031.0031.00261840082081600
2016-08-3035.0035.0032.0032.006182400207965900
2016-08-2932.0035.0031.0035.0011670800390380800
2016-08-2630.0031.0028.0030.004421400130245000
2016-08-2531.0032.0028.0029.007034900209544300
2016-08-2431.0037.0029.0031.0017468800575638100
2016-08-2326.0033.0025.0033.0029354600885507200
2016-08-2223.0025.0022.0025.00242910056820000
2016-08-1923.0024.0022.0022.0078400017891400
2016-08-1824.0024.0022.0022.00218660050252500
2016-08-1725.0025.0023.0024.00154340037209700
2016-08-1625.0026.0024.0025.00198980049776300
2016-08-1524.0025.0023.0025.00183560044055800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog