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 |