[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 
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
2016-08-1227.0029.0023.0024.009262300239990500
2016-08-1021.0035.0021.0026.00357782001025819400
2016-08-0920.0021.0020.0020.003276006583700
2016-08-0820.0021.0020.0020.001784003601600
2016-08-0521.0022.0020.0020.0051980010727200
2016-08-0421.0023.0020.0021.00252410054115600
2016-08-0320.0021.0020.0020.001344002713400
2016-08-0220.0021.0019.0020.004165008298000
2016-08-0120.0021.0020.0020.00986001978200
2016-07-2920.0021.0020.0021.003033006109400
2016-07-2820.0021.0020.0020.001643003292500
2016-07-2720.0021.0020.0020.001407002821700
2016-07-2620.0021.0019.0020.0061720012279400
2016-07-2521.0021.0020.0020.001409002847800
2016-07-2220.0021.0019.0020.004583009168000
2016-07-2120.0021.0020.0021.001264002546000
2016-07-2020.0021.0020.0020.00653001311300
2016-07-1920.0021.0020.0020.00893001821800
2016-07-1520.0021.0019.0020.0071650014362600
2016-07-1421.0021.0020.0020.001360002755800
2016-07-1321.0021.0020.0021.00502001044600
2016-07-1220.0021.0020.0021.002357004886600
2016-07-1120.0021.0020.0020.001063002152800
2016-07-0820.0021.0019.0020.0052340010523000
2016-07-0720.0021.0020.0020.001852003727800
2016-07-0621.0022.0020.0020.0070020014205700
2016-07-0521.0022.0021.0021.001546003292500
2016-07-0420.0022.0020.0021.0076300015982100
2016-07-0121.0021.0020.0020.00739001495300
2016-06-3020.0021.0020.0020.00784001577300
2016-06-2920.0021.0020.0020.00865001735300
2016-06-2820.0021.0019.0020.004132008261700
2016-06-2720.0021.0020.0020.004922009879000
2016-06-2420.0021.0019.0020.0086360017125500
2016-06-2320.0021.0020.0020.00794001592000
2016-06-2220.0021.0020.0020.00646001298700
2016-06-2121.0021.0020.0020.001257002541200
2016-06-2020.0021.0020.0021.00729001489200
2016-06-1720.0021.0020.0020.002635005277500
2016-06-1620.0021.0019.0020.004556008977600
2016-06-1520.0021.0019.0020.002533005057300
2016-06-1420.0020.0019.0020.003146006211900
2016-06-1321.0021.0019.0020.003663007360900
2016-06-1021.0021.0020.0021.001477003056600
2016-06-0921.0021.0020.0021.00698001459000
2016-06-0820.0021.0020.0020.001245002527600
2016-06-0720.0021.0020.0020.001272002560300
2016-06-0620.0021.0019.0020.0066890013390600
2016-06-0320.0021.0020.0020.001379002807400
2016-06-0220.0021.0020.0020.003225006489900
2016-06-0121.0022.0020.0020.0050830010447600
2016-05-3122.0022.0020.0021.0050570010648400
2016-05-3021.0022.0021.0021.002737005752900
2016-05-2721.0022.0021.0021.003300006974500
2016-05-2622.0022.0021.0021.004446009381100
2016-05-2521.0022.0020.0021.0086630018100000
2016-05-2421.0022.0021.0021.003054006460000
2016-05-2321.0022.0021.0021.002155004534600
2016-05-2021.0022.0021.0021.001451003062600
2016-05-1921.0022.0021.0021.002044004308000
2016-05-1822.0022.0021.0021.0058940012458900
2016-05-1721.0022.0021.0021.003178006688900
2016-05-1621.0022.0021.0021.0062050013049100
2016-05-1322.0022.0021.0021.002998006366800
2016-05-1222.0022.0021.0022.001161002517500
2016-05-1122.0023.0021.0022.003353007301800
2016-05-1022.0023.0021.0023.0049980010990700
2016-05-0922.0022.0021.0021.002159004594200
2016-05-0622.0022.0021.0022.001230002668900
2016-05-0222.0022.0021.0022.002304004963400
2016-04-2822.0023.0021.0022.0055510012070600
2016-04-2722.0022.0021.0022.003398007278600
2016-04-2622.0023.0021.0022.0047680010387700
2016-04-2522.0023.0022.0022.004028008887700
2016-04-2222.0023.0021.0022.0065750014475300
2016-04-2122.0023.0022.0022.001547003437300
2016-04-2023.0023.0022.0022.001856004160400
2016-04-1922.0023.0022.0022.00586001301500
2016-04-1823.0023.0022.0022.001249002794700
2016-04-1523.0023.0022.0023.001188002690700
2016-04-1424.0024.0022.0023.0082210018982200
2016-04-1322.0024.0022.0024.00123320027925800
2016-04-1221.0022.0021.0022.00760001646000
2016-04-1121.0022.0021.0021.00970002041500
2016-04-0821.0022.0021.0021.0091480019229200
2016-04-0722.0022.0021.0021.00942002015400
2016-04-0621.0022.0021.0022.001215002608400
2016-04-0522.0023.0021.0022.002594005706700
2016-04-0422.0023.0022.0022.001200002648400
2016-04-0122.0023.0022.0022.001146002525600
2016-03-3122.0023.0022.0022.00602001327800
2016-03-3022.0023.0022.0022.001566003459800
2016-03-2922.0023.0021.0022.0062210013688300
2016-03-2822.0023.0022.0022.003698008139700
2016-03-2522.0023.0022.0022.001957004335400
2016-03-2422.0023.0022.0022.00629001399200
2016-03-2322.0023.0022.0022.001620003578300
2016-03-2222.0023.0022.0022.001670003720200
2016-03-1822.0023.0022.0022.00906002009600
2016-03-1723.0023.0022.0022.002615005939200
2016-03-1623.0023.0022.0023.003598008241500
2016-03-1523.0024.0023.0023.001091002515600
2016-03-1423.0024.0023.0023.001091002561600
2016-03-1124.0024.0023.0023.00626001478300
2016-03-1023.0024.0022.0024.002973006812600
2016-03-0923.0024.0022.0022.002269005193200
2016-03-0824.0025.0022.0023.0058390013580600
2016-03-0722.0025.0022.0024.00200890047585600
2016-03-0422.0023.0022.0022.003083006825000
2016-03-0322.0023.0022.0022.001082002420000
2016-03-0222.0023.0022.0022.0026600593000
2016-03-0123.0023.0022.0022.00511001147600
2016-02-2922.0023.0022.0022.002236004970900
2016-02-2622.0023.0022.0022.001458003213900
2016-02-2522.0023.0022.0022.001003002234200
2016-02-2422.0023.0022.0022.00646001434000
2016-02-2322.0023.0021.0022.0069290015281200
2016-02-2223.0023.0022.0022.002145004754200
2016-02-1922.0023.0022.0023.00729001638300
2016-02-1823.0023.0022.0023.001169002647800
2016-02-1722.0023.0022.0023.001013002318800
2016-02-1621.0023.0021.0023.004075008962700
2016-02-1522.0022.0021.0021.003326007172200
2016-02-1223.0023.0021.0022.00124150027114400
2016-02-1023.0024.0022.0023.0050020011535700
2016-02-0923.0024.0022.0023.0044440010241300
2016-02-0822.0024.0022.0023.0061690014142400
2016-02-0523.0023.0022.0023.001101002498200
2016-02-0422.0023.0022.0022.002534005639700
2016-02-0322.0023.0022.0022.002398005304000
2016-02-0222.0023.0022.0022.004271009526900
2016-02-0122.0023.0022.0022.001538003403800
2016-01-2922.0023.0022.0022.00817001814100
2016-01-2822.0023.0022.0022.00565001247200
2016-01-2722.0023.0022.0022.001308002883300
2016-01-2622.0023.0021.0022.001859004064900
2016-01-2522.0023.0021.0022.001488003283400
2016-01-2221.0022.0021.0022.001427003113300
2016-01-2122.0023.0021.0022.003582007840600
2016-01-2022.0023.0022.0022.001584003521000
2016-01-1922.0023.0022.0022.001356003011100
2016-01-1822.0023.0022.0022.002166004792700
2016-01-1523.0024.0022.0023.002519005704200
2016-01-1423.0024.0022.0023.002711006260400
2016-01-1323.0024.0023.0023.001850004305100
2016-01-1222.0024.0022.0023.0053280012156300
2016-01-0822.0023.0022.0022.0049280010879200
2016-01-0723.0023.0022.0022.001669003791000
2016-01-0623.0023.0022.0023.001823004168300
2016-01-0523.0023.0022.0022.002559005771400
2016-01-0423.0024.0022.0022.0053510012201600
2015-12-3024.0024.0023.0023.001213002819500
2015-12-2924.0024.0023.0024.002277005449600
2015-12-2822.0024.0021.0023.0076960017105200
2015-12-2522.0023.0021.0021.00112750024470600
2015-12-2423.0024.0022.0023.0089640020518900
2015-12-2223.0024.0023.0023.0076530017944300
2015-12-2124.0025.0023.0023.0063310015096300
2015-12-1825.0025.0024.0024.002881007026700
2015-12-1725.0025.0024.0024.001048002571600
2015-12-1625.0025.0024.0024.002099005112800
2015-12-1525.0025.0024.0025.001093002702700
2015-12-1424.0025.0024.0025.001186002897200
2015-12-1125.0026.0024.0025.002227005551600
2015-12-1025.0026.0025.0025.003104007778600
2015-12-0925.0026.0024.0025.002945007349000
2015-12-0825.0026.0025.0025.001306003287100
2015-12-0725.0026.0024.0025.003755009381900
2015-12-0425.0026.0024.0025.003085007703800
2015-12-0325.0026.0025.0025.002571006503100
2015-12-0225.0026.0025.0025.001364003422100
2015-12-0125.0026.0024.0025.001812004499200
2015-11-3025.0026.0024.0025.002754006861000
2015-11-2725.0025.0024.0025.003579008924300
2015-11-2625.0025.0024.0025.003934009674400

   ※ 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