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
1995/12/28 2,000 2,050 1,990 2,020 4,000
1995/12/27 2,090 2,090 2,000 2,010 4,300
1995/12/26 2,150 2,150 2,050 2,050 9,200
1995/12/25 2,040 2,190 2,040 2,180 20,400
1995/12/22 1,970 2,050 1,940 2,030 20,900
1995/12/21 1,960 2,050 1,920 1,980 26,600
1995/12/20 1,900 2,000 1,900 1,950 31,800
1995/12/19 1,750 1,890 1,740 1,890 19,000
1995/12/18 1,720 1,760 1,700 1,760 7,700
1995/12/15 1,700 1,710 1,650 1,690 4,600
1995/12/14 1,700 1,700 1,640 1,680 7,100
1995/12/13 1,650 1,690 1,630 1,640 3,900
1995/12/12 1,620 1,650 1,620 1,650 4,600
1995/12/11 1,630 1,630 1,600 1,600 3,800
1995/12/08 1,630 1,630 1,600 1,630 6,500
1995/12/07 1,600 1,650 1,600 1,630 4,800
1995/12/06 1,560 1,600 1,520 1,600 16,100
1995/12/05 1,690 1,690 1,560 1,560 16,600
1995/12/04 1,680 1,700 1,680 1,690 3,600
1995/12/01 1,680 1,680 1,650 1,670 9,100
1995/11/30 1,700 1,700 1,680 1,680 10,800
1995/11/29 1,700 1,720 1,700 1,700 8,500
1995/11/28 1,700 1,700 1,690 1,700 8,700
1995/11/27 1,670 1,700 1,670 1,700 1,700
1995/11/24 1,700 1,700 1,670 1,680 5,600
1995/11/22 1,690 1,700 1,670 1,670 5,100
1995/11/21 1,670 1,700 1,670 1,690 1,600
1995/11/20 1,650 1,660 1,650 1,660 13,800
1995/11/17 1,680 1,690 1,670 1,690 2,600
1995/11/16 1,690 1,690 1,670 1,670 7,800
1995/11/15 1,720 1,720 1,690 1,690 5,000
1995/11/14 1,710 1,730 1,700 1,700 5,500
1995/11/13 1,720 1,730 1,710 1,710 8,600
1995/11/10 1,710 1,720 1,700 1,720 4,300
1995/11/09 1,720 1,750 1,720 1,720 6,800
1995/11/08 1,750 1,750 1,700 1,750 7,800
1995/11/07 1,800 1,800 1,690 1,700 30,500
1995/11/06 1,810 1,840 1,750 1,800 19,600
1995/11/02 1,840 1,840 1,650 1,770 43,100
1995/11/01 1,960 1,990 1,890 1,900 33,100
1995/10/31 2,100 2,140 1,900 1,930 17,200
1995/10/30 2,010 2,140 2,010 2,100 4,700
1995/10/27 2,120 2,150 2,000 2,010 5,600
1995/10/26 2,160 2,160 2,110 2,110 2,800
1995/10/25 2,280 2,280 2,160 2,160 7,200
1995/10/24 2,270 2,270 2,200 2,250 2,900
1995/10/23 2,250 2,270 2,220 2,270 4,300
1995/10/20 2,280 2,300 2,250 2,250 2,800
1995/10/19 2,250 2,290 2,250 2,280 3,100
1995/10/18 2,330 2,330 2,220 2,300 1,800
1995/10/17 2,340 2,340 2,200 2,340 5,100
1995/10/16 2,340 2,340 2,340 2,340 300
1995/10/13 2,250 2,350 2,250 2,350 1,800
1995/10/12 2,370 2,370 2,240 2,350 6,200
1995/10/11 2,370 2,370 2,370 2,370 700
1995/10/09 2,380 2,380 2,350 2,370 3,000
1995/10/06 2,370 2,410 2,350 2,380 13,100
1995/10/05 2,400 2,400 2,310 2,350 4,400
1995/10/04 2,300 2,300 2,280 2,300 9,200
1995/10/03 2,350 2,350 2,280 2,300 7,600
1995/10/02 2,350 2,350 2,310 2,350 3,200
1995/09/29 2,400 2,400 2,260 2,350 10,400
1995/09/28 2,410 2,410 2,400 2,400 5,400
1995/09/27 2,500 2,500 2,340 2,400 9,500
1995/09/26 2,480 2,480 2,300 2,480 4,500
1995/09/25 2,400 2,400 2,350 2,400 4,900
1995/09/22 2,490 2,490 2,350 2,390 10,000
1995/09/21 2,650 2,650 2,400 2,510 2,800
1995/09/20 2,630 2,740 2,570 2,650 14,200
1995/09/19 2,460 2,570 2,440 2,570 11,700
1995/09/18 2,470 2,470 2,460 2,470 5,100
1995/09/14 2,600 2,610 2,500 2,500 1,400
1995/09/13 2,620 2,620 2,530 2,600 2,400
1995/09/12 2,620 2,650 2,620 2,630 2,700
1995/09/11 2,680 2,680 2,600 2,600 2,900
1995/09/08 2,590 2,640 2,590 2,640 7,500
1995/09/07 2,650 2,650 2,610 2,640 6,100
1995/09/06 2,630 2,650 2,600 2,650 10,900
1995/09/05 2,640 2,640 2,610 2,640 9,200
1995/09/04 2,670 2,670 2,600 2,640 4,700
1995/09/01 2,670 2,670 2,590 2,670 6,100
1995/08/31 2,620 2,700 2,600 2,700 3,000
1995/08/30 2,650 2,700 2,630 2,650 7,100
1995/08/29 2,700 2,700 2,650 2,700 4,500
1995/08/28 2,700 2,700 2,650 2,700 2,100
1995/08/25 2,650 2,700 2,640 2,700 3,800
1995/08/24 2,650 2,650 2,650 2,650 6,100
1995/08/23 2,650 2,700 2,650 2,700 5,400
1995/08/22 2,720 2,730 2,680 2,730 15,800
1995/08/21 2,740 2,740 2,700 2,730 10,700
1995/08/18 2,730 2,730 2,690 2,700 6,900
1995/08/17 2,710 2,740 2,680 2,740 18,900
1995/08/16 2,720 2,730 2,670 2,720 16,000
1995/08/15 2,700 2,720 2,660 2,720 10,600
1995/08/14 2,570 2,700 2,560 2,700 13,500
1995/08/11 2,520 2,610 2,520 2,560 21,000
1995/08/10 2,460 2,500 2,460 2,500 1,800
1995/08/09 2,500 2,510 2,460 2,460 6,700
1995/08/08 2,550 2,550 2,460 2,500 6,300
1995/08/07 2,550 2,550 2,550 2,550 1,600
1995/08/04 2,580 2,580 2,480 2,550 3,400
1995/08/03 2,450 2,610 2,450 2,580 22,800
1995/08/02 2,400 2,460 2,400 2,450 5,700
1995/08/01 2,530 2,550 2,450 2,450 5,000
1995/07/31 2,450 2,510 2,450 2,510 9,600
1995/07/28 2,410 2,510 2,410 2,460 9,100
1995/07/27 2,350 2,450 2,350 2,390 7,600
1995/07/26 2,360 2,450 2,330 2,400 5,000
1995/07/25 2,350 2,370 2,300 2,360 6,200
1995/07/24 2,450 2,450 2,400 2,400 3,000
1995/07/21 2,250 2,400 2,250 2,400 5,900
1995/07/20 2,300 2,360 2,250 2,250 3,700
1995/07/19 2,470 2,470 2,310 2,310 3,800
1995/07/18 2,490 2,490 2,450 2,450 3,700
1995/07/17 2,410 2,510 2,410 2,450 13,400
1995/07/14 2,400 2,400 2,370 2,370 4,900
1995/07/13 2,440 2,500 2,440 2,440 3,500
1995/07/12 2,450 2,540 2,450 2,460 14,800
1995/07/11 2,370 2,450 2,330 2,450 7,400
1995/07/10 2,370 2,400 2,370 2,370 8,700
1995/07/07 2,160 2,250 2,160 2,180 7,300
1995/07/06 2,100 2,150 2,080 2,150 6,500
1995/07/05 2,100 2,150 2,100 2,150 1,900
1995/07/04 2,100 2,150 2,080 2,150 9,400
1995/07/03 2,100 2,100 2,100 2,100 3,800
1995/06/30 2,200 2,200 2,100 2,100 1,200
1995/06/29 2,100 2,150 2,100 2,150 5,200
1995/06/28 2,020 2,110 2,020 2,100 6,500
1995/06/27 2,160 2,160 2,000 2,000 8,200
1995/06/26 2,150 2,200 2,130 2,160 12,400
1995/06/23 2,110 2,160 2,110 2,160 2,900
1995/06/22 2,010 2,100 2,010 2,100 6,100
1995/06/21 2,040 2,040 2,000 2,010 8,000
1995/06/20 2,110 2,110 2,050 2,050 2,100
1995/06/19 2,120 2,120 2,070 2,070 5,400
1995/06/16 2,070 2,180 2,070 2,150 4,300
1995/06/15 2,040 2,130 2,030 2,060 9,600
1995/06/14 2,040 2,080 1,990 2,040 7,900
1995/06/13 2,000 2,110 1,920 2,050 7,000
1995/06/12 2,250 2,250 2,050 2,100 6,500
1995/06/09 2,230 2,250 2,200 2,250 4,000
1995/06/08 2,330 2,350 2,300 2,340 4,000
1995/06/07 2,390 2,390 2,200 2,250 25,100
1995/06/06 2,480 2,520 2,350 2,350 15,800
1995/06/05 2,600 2,600 2,450 2,480 4,700
1995/06/02 2,600 2,640 2,500 2,600 15,700
1995/06/01 2,590 2,650 2,550 2,600 8,900
1995/05/31 2,650 2,650 2,450 2,600 8,300
1995/05/30 2,580 2,600 2,540 2,600 16,800
1995/05/29 2,400 2,650 2,360 2,650 9,600
1995/05/26 2,400 2,440 2,300 2,400 11,000
1995/05/25 2,600 2,600 2,450 2,500 6,600
1995/05/24 2,540 2,540 2,400 2,520 10,400
1995/05/23 2,600 2,600 2,500 2,580 4,800
1995/05/22 2,600 2,640 2,570 2,600 12,100
1995/05/19 2,600 2,670 2,500 2,600 13,200
1995/05/18 2,670 2,690 2,600 2,600 8,600
1995/05/17 2,600 2,670 2,570 2,670 11,100
1995/05/16 2,600 2,670 2,510 2,670 15,600
1995/05/15 2,700 2,700 2,510 2,600 10,300
1995/05/12 2,620 2,750 2,600 2,700 39,700
1995/05/11 2,570 2,600 2,550 2,600 14,900
1995/05/10 2,650 2,680 2,590 2,600 17,000
1995/05/09 2,700 2,750 2,600 2,750 13,800
1995/05/08 2,750 2,800 2,700 2,750 55,800
1995/05/02 2,860 2,970 2,800 2,810 62,400
1995/05/01 2,680 2,850 2,630 2,850 53,400
1995/04/28 2,830 2,900 2,760 2,860 43,000
1995/04/27 2,600 2,830 2,600 2,830 27,000
1995/04/26 2,670 2,700 2,500 2,500 10,600
1995/04/25 2,610 2,740 2,610 2,660 27,700
1995/04/24 2,530 2,610 2,530 2,600 14,600
1995/04/21 2,480 2,540 2,410 2,520 10,700
1995/04/20 2,400 2,490 2,400 2,430 10,700
1995/04/19 2,410 2,410 2,350 2,400 14,000
1995/04/18 2,650 2,650 2,430 2,430 23,800
1995/04/17 2,530 2,600 2,500 2,520 8,500
1995/04/14 2,600 2,600 2,500 2,570 6,200
1995/04/13 2,550 2,600 2,510 2,570 6,500
1995/04/12 2,500 2,700 2,500 2,520 9,800
1995/04/11 2,500 2,500 2,430 2,460 4,900
1995/04/10 2,510 2,600 2,500 2,500 3,800
1995/04/07 2,600 2,640 2,600 2,600 5,200
1995/04/06 2,650 2,700 2,600 2,600 7,700
1995/04/05 2,570 2,710 2,570 2,600 11,300
1995/04/04 2,460 2,600 2,430 2,600 4,900
1995/04/03 2,650 2,650 2,500 2,500 7,500
1995/03/31 2,780 2,780 2,650 2,650 35,000
1995/03/30 2,620 2,760 2,500 2,650 17,100
1995/03/29 2,580 2,840 2,450 2,790 37,200
1995/03/28 2,420 2,580 2,420 2,580 41,200
1995/03/27 1,900 2,200 1,900 2,200 12,300
1995/03/24 1,900 1,930 1,800 1,900 21,500
1995/03/23 2,000 2,000 1,880 1,900 13,600
1995/03/22 2,210 2,210 2,120 2,130 13,500
1995/03/20 2,350 2,350 2,210 2,220 9,000
1995/03/17 2,400 2,430 2,350 2,360 9,000
1995/03/16 2,500 2,500 2,410 2,430 5,100
1995/03/15 2,500 2,540 2,500 2,510 13,600
1995/03/14 2,630 2,630 2,500 2,510 15,100
1995/03/13 2,750 2,750 2,650 2,650 3,500
1995/03/10 2,800 2,800 2,720 2,750 8,000
1995/03/09 2,930 2,930 2,800 2,900 12,200
1995/03/08 2,980 2,990 2,910 2,930 2,900
1995/03/07 3,050 3,050 2,900 3,000 12,700
1995/03/06 3,080 3,080 3,010 3,010 9,100
1995/03/03 3,150 3,150 3,030 3,080 21,100
1995/03/02 3,180 3,200 3,130 3,150 13,600
1995/03/01 3,130 3,200 3,130 3,180 7,100
1995/02/28 3,110 3,300 3,110 3,120 4,800
1995/02/27 3,260 3,260 3,000 3,200 6,100
1995/02/24 3,400 3,400 3,220 3,260 18,600
1995/02/23 3,450 3,460 3,240 3,260 18,700
1995/02/22 3,490 3,500 3,430 3,430 24,800
1995/02/21 3,460 3,550 3,430 3,480 40,500
1995/02/20 3,350 3,460 3,350 3,460 27,900
1995/02/17 3,330 3,330 3,260 3,260 4,000
1995/02/16 3,350 3,350 3,300 3,300 6,600
1995/02/15 3,350 3,350 3,260 3,350 14,400
1995/02/14 3,500 3,500 3,260 3,350 10,200
1995/02/13 3,010 3,480 3,010 3,460 24,500
1995/02/10 3,150 3,150 3,010 3,010 5,300
1995/02/09 3,150 3,150 3,080 3,150 4,800
1995/02/08 3,160 3,160 3,050 3,150 7,700
1995/02/07 3,110 3,200 3,050 3,160 7,000
1995/02/06 3,300 3,330 3,100 3,100 12,000
1995/02/03 3,430 3,450 3,250 3,300 2,300
1995/02/02 3,290 3,480 3,200 3,400 7,500
1995/02/01 3,390 3,390 3,200 3,290 4,200
1995/01/31 3,550 3,550 3,400 3,400 7,700
1995/01/30 3,500 3,500 3,400 3,500 8,700
1995/01/27 3,510 3,610 3,450 3,450 21,300
1995/01/26 3,420 3,750 3,350 3,400 26,000
1995/01/25 3,200 3,400 3,200 3,320 20,000
1995/01/24 3,000 3,210 3,000 3,200 10,500
1995/01/23 3,550 3,550 3,050 3,050 10,500
1995/01/20 3,560 3,600 3,500 3,550 14,500
1995/01/19 3,640 3,650 3,570 3,580 15,900
1995/01/18 3,700 3,730 3,650 3,650 15,700
1995/01/17 3,570 3,700 3,500 3,700 27,600
1995/01/13 3,650 3,670 3,580 3,670 18,400
1995/01/12 3,630 3,740 3,630 3,650 29,300
1995/01/11 3,750 3,750 3,600 3,650 31,800
1995/01/10 3,520 3,700 3,450 3,700 25,400
1995/01/09 3,550 3,550 3,500 3,540 9,400
1995/01/06 3,620 3,620 3,500 3,600 15,900
1995/01/05 3,750 3,750 3,600 3,650 19,800
1995/01/04 3,800 3,800 3,700 3,750 21,400

このページの先頭へ