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

鉱研工業(6297)の株価時系列情報

鉱研工業(6297)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
1997/12/30 310 330 310 330 1,500
1997/12/29 300 300 300 300 400
1997/12/26 265 300 265 300 2,600
1997/12/25 260 265 260 265 9,900
1997/12/24 236 236 235 235 4,700
1997/12/22 280 280 230 235 3,000
1997/12/19 300 300 280 300 2,600
1997/12/18 330 330 319 330 7,300
1997/12/17 350 350 330 330 10,200
1997/12/16 340 340 340 340 1,500
1997/12/15 360 360 340 340 2,900
1997/12/12 360 365 350 350 8,800
1997/12/11 380 380 345 354 2,300
1997/12/10 400 400 390 390 3,500
1997/12/09 400 405 400 405 1,700
1997/12/08 414 414 400 400 700
1997/12/05 421 421 414 414 4,300
1997/12/04 440 440 421 421 4,100
1997/12/03 450 450 440 440 1,300
1997/12/02 445 450 445 450 1,500
1997/12/01 430 440 430 440 1,500
1997/11/28 452 452 440 440 1,600
1997/11/26 470 470 470 470 100
1997/11/25 470 475 470 470 5,000
1997/11/21 460 460 441 450 2,600
1997/11/20 480 480 460 460 4,500
1997/11/19 490 490 485 485 2,000
1997/11/18 495 495 490 490 1,400
1997/11/14 465 465 465 465 300
1997/11/13 481 481 460 460 2,600
1997/11/12 470 490 470 486 6,400
1997/11/11 430 460 420 460 9,500
1997/11/10 478 478 430 435 18,100
1997/11/07 550 550 480 480 9,300
1997/11/06 585 585 580 580 3,500
1997/11/05 592 592 585 585 1,500
1997/10/31 599 599 580 580 1,100
1997/10/29 580 580 580 580 1,200
1997/10/28 590 590 575 576 2,300
1997/10/27 608 628 608 618 1,500
1997/10/24 600 600 600 600 3,100
1997/10/23 600 600 590 590 2,900
1997/10/22 600 600 600 600 6,200
1997/10/21 640 640 610 639 600
1997/10/20 640 640 580 640 1,500
1997/10/17 679 679 640 640 1,200
1997/10/16 680 680 651 651 500
1997/10/15 690 690 680 680 400
1997/10/14 700 710 640 650 2,900
1997/10/13 660 720 660 690 8,000
1997/10/09 600 650 600 650 4,400
1997/10/08 530 550 510 550 6,500
1997/10/07 511 515 510 510 6,300
1997/10/06 500 510 500 510 1,800
1997/10/03 520 520 500 500 2,900
1997/10/02 506 530 504 530 1,100
1997/10/01 550 550 500 504 4,700
1997/09/30 540 550 500 550 3,500
1997/09/29 570 570 550 550 2,200
1997/09/26 570 570 560 570 1,400
1997/09/25 590 590 570 570 13,900
1997/09/24 590 590 570 590 5,100
1997/09/22 614 614 570 580 1,200
1997/09/18 630 630 620 620 1,700
1997/09/17 640 640 630 630 1,400
1997/09/16 660 660 650 650 2,600
1997/09/12 670 671 660 660 4,500
1997/09/11 660 660 660 660 100
1997/09/10 680 680 660 660 2,800
1997/09/09 688 689 685 685 400
1997/09/08 689 690 688 688 3,100
1997/09/05 680 688 680 688 3,000
1997/09/03 690 690 680 680 800
1997/08/29 701 701 680 680 2,600
1997/08/26 742 742 740 740 2,000
1997/08/25 716 741 716 741 1,500
1997/08/22 700 700 700 700 1,100
1997/08/21 701 701 700 700 1,100
1997/08/20 750 750 740 740 1,600
1997/08/19 740 750 740 750 2,600
1997/08/18 740 740 738 740 4,800
1997/08/15 740 750 740 740 1,900
1997/08/14 740 740 740 740 800
1997/08/13 680 740 680 740 200
1997/08/12 670 680 650 680 2,800
1997/08/11 670 670 670 670 2,400
1997/08/08 650 650 630 650 4,700
1997/08/07 690 700 650 650 2,900
1997/08/06 730 730 690 690 3,100
1997/08/05 749 749 730 730 1,500
1997/08/04 750 750 730 750 2,800
1997/08/01 770 770 750 750 2,500
1997/07/31 780 780 770 770 1,300
1997/07/30 790 790 770 780 3,300
1997/07/29 824 824 780 780 3,000
1997/07/28 839 839 820 825 500
1997/07/25 860 860 830 840 9,600
1997/07/24 887 887 880 880 8,200
1997/07/23 886 886 886 886 200
1997/07/22 886 886 885 885 400
1997/07/18 885 885 885 885 600
1997/07/17 891 900 885 885 3,800
1997/07/16 910 910 900 900 1,600
1997/07/15 910 915 910 910 400
1997/07/14 900 914 885 910 6,400
1997/07/11 890 900 885 885 4,700
1997/07/10 875 875 875 875 3,200
1997/07/09 890 890 875 875 700
1997/07/08 900 900 900 900 1,000
1997/07/07 901 901 900 900 1,300
1997/07/04 910 910 901 901 800
1997/07/02 920 920 910 910 2,500
1997/07/01 900 900 900 900 200
1997/06/30 950 950 950 950 1,500
1997/06/27 940 960 920 950 8,000
1997/06/26 950 950 940 940 1,600
1997/06/25 920 949 920 949 1,700
1997/06/24 870 870 870 870 3,000
1997/06/23 880 880 870 870 4,300
1997/06/20 910 910 880 880 1,500
1997/06/19 925 925 900 910 3,600
1997/06/18 940 940 925 925 700
1997/06/17 945 945 930 930 2,900
1997/06/16 934 950 934 935 3,900
1997/06/13 925 930 924 924 4,300
1997/06/12 895 915 895 905 5,300
1997/06/11 870 890 870 890 5,100
1997/06/10 860 880 860 870 5,500
1997/06/09 880 880 860 860 5,100
1997/06/06 902 910 880 880 2,700
1997/06/05 900 901 900 901 1,500
1997/06/04 900 930 900 900 2,000
1997/06/03 930 930 900 900 4,700
1997/06/02 960 960 901 930 4,200
1997/05/30 999 999 960 960 700
1997/05/29 1,000 1,000 999 999 900
1997/05/28 1,010 1,010 980 980 4,200
1997/05/27 980 980 960 960 2,300
1997/05/26 1,020 1,020 981 981 1,700
1997/05/23 1,020 1,020 1,000 1,000 12,200
1997/05/22 1,020 1,030 1,000 1,020 1,500
1997/05/21 999 1,020 999 1,020 52,300
1997/05/20 990 1,010 980 1,000 6,100
1997/05/19 1,030 1,030 970 980 800
1997/05/16 1,040 1,040 1,000 1,040 5,100
1997/05/15 1,050 1,050 1,040 1,050 8,300
1997/05/14 1,090 1,090 1,030 1,050 9,000
1997/05/13 1,100 1,190 1,060 1,100 18,700
1997/05/12 1,020 1,080 1,020 1,080 24,100
1997/05/09 1,000 1,000 980 980 3,200
1997/05/08 980 1,020 980 1,010 3,400
1997/05/07 969 990 969 990 2,900
1997/05/02 950 950 900 940 2,200
1997/05/01 990 990 950 950 2,800
1997/04/30 1,010 1,010 980 990 5,400
1997/04/28 1,020 1,030 970 1,010 8,900
1997/04/25 1,000 1,020 1,000 1,020 5,600
1997/04/24 934 934 880 920 4,900
1997/04/23 1,050 1,060 960 960 8,600
1997/04/22 951 1,010 951 1,010 11,000
1997/04/21 820 909 820 909 9,200
1997/04/18 721 810 721 809 4,200
1997/04/17 690 710 671 710 8,900
1997/04/16 690 695 660 660 5,600
1997/04/15 600 640 580 640 12,300
1997/04/14 630 630 600 600 13,000
1997/04/11 669 669 630 630 8,000
1997/04/10 710 710 670 670 1,600
1997/04/09 750 750 710 710 2,100
1997/04/08 790 790 760 760 2,500
1997/04/07 800 800 760 790 1,500
1997/04/04 830 830 800 800 3,500
1997/04/03 869 869 840 840 4,600
1997/04/02 910 910 875 875 8,600
1997/04/01 920 920 910 910 200
1997/03/31 900 920 900 920 2,300
1997/03/28 900 900 900 900 1,500
1997/03/27 900 900 900 900 200
1997/03/26 920 920 920 920 700
1997/03/25 900 910 890 910 4,500
1997/03/24 885 890 885 890 2,500
1997/03/21 890 890 880 880 9,000
1997/03/19 890 890 890 890 2,600
1997/03/18 896 896 890 890 2,400
1997/03/17 880 880 875 876 1,100
1997/03/14 875 875 875 875 1,000
1997/03/13 899 900 880 880 4,300
1997/03/12 900 900 900 900 4,300
1997/03/11 880 881 880 881 1,000
1997/03/10 875 880 875 880 2,100
1997/03/07 940 940 875 875 6,400
1997/03/06 980 980 950 950 2,000
1997/03/05 990 990 980 980 2,300
1997/03/04 1,000 1,000 990 990 400
1997/03/03 1,000 1,000 990 1,000 2,200
1997/02/28 1,000 1,010 1,000 1,000 1,000
1997/02/27 1,000 1,000 1,000 1,000 6,400
1997/02/26 1,010 1,010 1,000 1,000 5,800
1997/02/25 1,020 1,020 1,000 1,000 7,800
1997/02/24 1,000 1,020 1,000 1,020 9,000
1997/02/21 1,000 1,000 1,000 1,000 1,000
1997/02/20 1,000 1,000 1,000 1,000 3,700
1997/02/19 1,020 1,030 1,000 1,000 8,400
1997/02/18 1,050 1,050 1,030 1,030 5,500
1997/02/17 1,100 1,100 1,030 1,030 3,000
1997/02/14 1,100 1,110 1,100 1,110 3,800
1997/02/13 1,100 1,100 1,080 1,080 4,500
1997/02/12 1,120 1,140 1,100 1,100 5,500
1997/02/10 1,120 1,120 1,120 1,120 2,900
1997/02/07 1,150 1,150 1,120 1,120 700
1997/02/06 1,160 1,160 1,150 1,150 1,800
1997/02/05 1,220 1,230 1,170 1,180 4,400
1997/02/04 1,160 1,250 1,160 1,220 25,300
1997/02/03 1,160 1,160 1,110 1,130 5,300
1997/01/31 1,110 1,180 1,110 1,160 3,500
1997/01/30 1,150 1,150 1,100 1,100 3,300
1997/01/28 1,150 1,180 1,150 1,150 2,300
1997/01/27 1,150 1,150 1,080 1,100 2,400
1997/01/24 1,150 1,150 1,110 1,110 2,900
1997/01/23 1,150 1,160 1,150 1,150 3,000
1997/01/22 1,170 1,190 1,170 1,190 2,000
1997/01/21 1,160 1,170 1,150 1,150 1,800
1997/01/20 1,150 1,150 1,150 1,150 300
1997/01/17 1,180 1,200 1,130 1,130 7,000
1997/01/16 1,200 1,200 1,200 1,200 5,000
1997/01/14 1,250 1,250 1,200 1,200 5,200
1997/01/13 1,300 1,300 1,250 1,250 3,800
1997/01/10 1,350 1,350 1,200 1,290 3,100
1997/01/09 1,390 1,390 1,390 1,390 300
1997/01/08 1,410 1,410 1,400 1,400 1,000
1997/01/07 1,450 1,450 1,410 1,410 600
1997/01/06 1,490 1,490 1,490 1,490 200

このページの先頭へ