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 |
---|---|---|---|---|---|
1998/12/30 | 335 | 335 | 335 | 335 | 2,100 |
1998/12/29 | 350 | 350 | 340 | 340 | 7,100 |
1998/12/28 | 360 | 360 | 350 | 355 | 3,700 |
1998/12/25 | 340 | 360 | 340 | 360 | 11,700 |
1998/12/24 | 360 | 360 | 340 | 340 | 4,600 |
1998/12/22 | 359 | 388 | 350 | 355 | 22,600 |
1998/12/21 | 325 | 350 | 325 | 349 | 15,200 |
1998/12/18 | 306 | 320 | 305 | 315 | 27,800 |
1998/12/17 | 310 | 310 | 306 | 306 | 22,300 |
1998/12/16 | 300 | 310 | 300 | 310 | 8,600 |
1998/12/15 | 290 | 290 | 290 | 290 | 4,800 |
1998/12/14 | 280 | 280 | 280 | 280 | 1,300 |
1998/12/11 | 276 | 280 | 275 | 280 | 2,500 |
1998/12/10 | 270 | 276 | 270 | 275 | 2,000 |
1998/12/09 | 280 | 280 | 270 | 270 | 1,000 |
1998/12/08 | 270 | 280 | 270 | 280 | 400 |
1998/12/07 | 270 | 270 | 270 | 270 | 400 |
1998/12/04 | 262 | 270 | 262 | 270 | 800 |
1998/12/03 | 295 | 295 | 260 | 260 | 4,600 |
1998/12/02 | 298 | 298 | 298 | 298 | 400 |
1998/12/01 | 295 | 300 | 295 | 298 | 2,000 |
1998/11/30 | 290 | 291 | 290 | 291 | 1,400 |
1998/11/27 | 280 | 289 | 270 | 289 | 4,300 |
1998/11/26 | 250 | 269 | 250 | 269 | 800 |
1998/11/25 | 259 | 259 | 245 | 250 | 18,000 |
1998/11/24 | 260 | 260 | 250 | 260 | 2,800 |
1998/11/20 | 260 | 260 | 260 | 260 | 1,700 |
1998/11/19 | 266 | 266 | 264 | 264 | 300 |
1998/11/18 | 268 | 268 | 268 | 268 | 500 |
1998/11/17 | 270 | 270 | 270 | 270 | 1,500 |
1998/11/16 | 276 | 276 | 275 | 275 | 1,200 |
1998/11/13 | 280 | 280 | 280 | 280 | 4,900 |
1998/11/12 | 265 | 282 | 264 | 280 | 3,500 |
1998/11/11 | 255 | 255 | 245 | 245 | 5,200 |
1998/11/10 | 250 | 250 | 249 | 250 | 10,400 |
1998/11/09 | 259 | 259 | 250 | 250 | 5,500 |
1998/11/06 | 265 | 265 | 255 | 260 | 6,100 |
1998/11/05 | 265 | 265 | 265 | 265 | 5,400 |
1998/11/04 | 265 | 265 | 265 | 265 | 700 |
1998/11/02 | 265 | 265 | 250 | 250 | 1,300 |
1998/10/30 | 275 | 275 | 260 | 270 | 700 |
1998/10/29 | 285 | 285 | 255 | 260 | 4,100 |
1998/10/28 | 291 | 291 | 291 | 291 | 1,400 |
1998/10/27 | 300 | 300 | 300 | 300 | 1,700 |
1998/10/26 | 290 | 300 | 290 | 300 | 1,400 |
1998/10/23 | 290 | 290 | 290 | 290 | 6,100 |
1998/10/22 | 281 | 290 | 280 | 290 | 1,800 |
1998/10/21 | 290 | 290 | 290 | 290 | 400 |
1998/10/20 | 285 | 290 | 285 | 290 | 900 |
1998/10/13 | 330 | 330 | 300 | 300 | 500 |
1998/10/12 | 280 | 330 | 280 | 330 | 5,700 |
1998/10/09 | 280 | 280 | 280 | 280 | 1,000 |
1998/10/08 | 290 | 290 | 280 | 280 | 1,100 |
1998/10/07 | 290 | 290 | 290 | 290 | 1,100 |
1998/10/06 | 300 | 300 | 300 | 300 | 200 |
1998/10/05 | 300 | 300 | 300 | 300 | 500 |
1998/10/02 | 300 | 300 | 300 | 300 | 900 |
1998/10/01 | 300 | 300 | 300 | 300 | 1,600 |
1998/09/29 | 302 | 302 | 301 | 301 | 1,700 |
1998/09/28 | 320 | 320 | 320 | 320 | 2,200 |
1998/09/25 | 301 | 311 | 301 | 311 | 3,800 |
1998/09/24 | 303 | 303 | 300 | 300 | 1,100 |
1998/09/22 | 303 | 303 | 303 | 303 | 100 |
1998/09/21 | 310 | 310 | 303 | 303 | 1,300 |
1998/09/18 | 300 | 310 | 300 | 310 | 1,600 |
1998/09/17 | 320 | 320 | 310 | 310 | 1,200 |
1998/09/16 | 320 | 320 | 310 | 310 | 900 |
1998/09/14 | 320 | 340 | 320 | 340 | 4,000 |
1998/09/11 | 310 | 310 | 310 | 310 | 100 |
1998/09/09 | 320 | 320 | 320 | 320 | 500 |
1998/09/07 | 320 | 320 | 300 | 300 | 9,400 |
1998/09/04 | 320 | 320 | 320 | 320 | 200 |
1998/09/03 | 312 | 320 | 312 | 320 | 1,100 |
1998/09/02 | 320 | 320 | 312 | 312 | 900 |
1998/09/01 | 310 | 320 | 310 | 312 | 1,500 |
1998/08/31 | 310 | 310 | 310 | 310 | 500 |
1998/08/28 | 320 | 320 | 310 | 310 | 2,200 |
1998/08/27 | 330 | 330 | 330 | 330 | 300 |
1998/08/26 | 334 | 335 | 334 | 335 | 2,300 |
1998/08/25 | 330 | 340 | 330 | 340 | 3,900 |
1998/08/24 | 340 | 340 | 320 | 330 | 1,400 |
1998/08/19 | 320 | 320 | 315 | 315 | 6,300 |
1998/08/18 | 380 | 380 | 320 | 330 | 2,900 |
1998/08/17 | 350 | 380 | 350 | 380 | 4,600 |
1998/08/12 | 350 | 350 | 350 | 350 | 200 |
1998/08/11 | 350 | 350 | 350 | 350 | 100 |
1998/08/10 | 365 | 365 | 350 | 350 | 1,900 |
1998/08/07 | 365 | 365 | 365 | 365 | 700 |
1998/08/06 | 380 | 380 | 370 | 370 | 1,500 |
1998/08/05 | 385 | 385 | 385 | 385 | 500 |
1998/08/04 | 399 | 399 | 385 | 385 | 600 |
1998/08/03 | 399 | 399 | 399 | 399 | 100 |
1998/07/31 | 400 | 400 | 390 | 390 | 500 |
1998/07/30 | 400 | 400 | 400 | 400 | 1,600 |
1998/07/29 | 400 | 400 | 400 | 400 | 1,200 |
1998/07/28 | 391 | 391 | 391 | 391 | 100 |
1998/07/27 | 390 | 405 | 390 | 405 | 32,700 |
1998/07/24 | 390 | 390 | 390 | 390 | 300 |
1998/07/22 | 408 | 408 | 401 | 405 | 2,800 |
1998/07/21 | 408 | 408 | 408 | 408 | 1,300 |
1998/07/17 | 400 | 401 | 400 | 400 | 2,700 |
1998/07/15 | 400 | 400 | 400 | 400 | 1,500 |
1998/07/13 | 407 | 408 | 400 | 400 | 6,000 |
1998/07/10 | 407 | 407 | 407 | 407 | 1,000 |
1998/07/09 | 409 | 409 | 409 | 409 | 2,000 |
1998/07/07 | 396 | 400 | 395 | 395 | 3,400 |
1998/07/06 | 410 | 410 | 395 | 395 | 600 |
1998/07/03 | 410 | 410 | 410 | 410 | 1,000 |
1998/07/02 | 383 | 395 | 383 | 395 | 800 |
1998/07/01 | 383 | 390 | 380 | 380 | 2,900 |
1998/06/30 | 385 | 390 | 380 | 382 | 4,000 |
1998/06/29 | 390 | 390 | 390 | 390 | 500 |
1998/06/26 | 419 | 419 | 409 | 409 | 900 |
1998/06/25 | 382 | 420 | 382 | 420 | 4,200 |
1998/06/24 | 390 | 390 | 380 | 380 | 1,300 |
1998/06/23 | 390 | 390 | 390 | 390 | 200 |
1998/06/22 | 400 | 400 | 390 | 390 | 800 |
1998/06/19 | 395 | 400 | 395 | 400 | 800 |
1998/06/18 | 372 | 385 | 372 | 385 | 1,200 |
1998/06/12 | 370 | 385 | 370 | 380 | 7,200 |
1998/06/11 | 370 | 370 | 370 | 370 | 300 |
1998/06/10 | 370 | 370 | 370 | 370 | 1,800 |
1998/06/05 | 360 | 370 | 360 | 370 | 1,200 |
1998/06/04 | 361 | 370 | 360 | 360 | 800 |
1998/06/03 | 361 | 361 | 361 | 361 | 100 |
1998/06/02 | 385 | 385 | 360 | 360 | 2,900 |
1998/06/01 | 390 | 390 | 390 | 390 | 200 |
1998/05/29 | 425 | 428 | 401 | 405 | 4,200 |
1998/05/28 | 400 | 449 | 400 | 435 | 17,000 |
1998/05/27 | 381 | 410 | 381 | 396 | 9,000 |
1998/05/26 | 330 | 330 | 330 | 330 | 2,900 |
1998/05/25 | 314 | 325 | 314 | 325 | 3,300 |
1998/05/22 | 312 | 312 | 312 | 312 | 100 |
1998/05/20 | 310 | 310 | 310 | 310 | 300 |
1998/05/19 | 314 | 318 | 310 | 314 | 3,600 |
1998/05/18 | 314 | 314 | 314 | 314 | 100 |
1998/05/14 | 319 | 319 | 319 | 319 | 100 |
1998/05/13 | 320 | 320 | 320 | 320 | 3,000 |
1998/05/12 | 301 | 320 | 301 | 320 | 2,700 |
1998/05/11 | 300 | 301 | 300 | 301 | 200 |
1998/05/07 | 301 | 301 | 301 | 301 | 1,000 |
1998/05/01 | 310 | 310 | 301 | 301 | 4,000 |
1998/04/30 | 318 | 318 | 318 | 318 | 100 |
1998/04/28 | 320 | 320 | 308 | 308 | 5,300 |
1998/04/27 | 310 | 310 | 310 | 310 | 1,500 |
1998/04/24 | 320 | 321 | 310 | 310 | 6,100 |
1998/04/23 | 315 | 315 | 315 | 315 | 700 |
1998/04/22 | 327 | 327 | 310 | 315 | 1,600 |
1998/04/16 | 315 | 315 | 310 | 310 | 300 |
1998/04/15 | 315 | 315 | 301 | 301 | 6,000 |
1998/04/13 | 301 | 328 | 301 | 328 | 7,300 |
1998/04/10 | 315 | 315 | 301 | 301 | 10,500 |
1998/04/09 | 315 | 315 | 310 | 310 | 3,000 |
1998/04/08 | 320 | 320 | 310 | 310 | 4,100 |
1998/04/07 | 329 | 329 | 327 | 327 | 1,400 |
1998/04/06 | 329 | 329 | 329 | 329 | 100 |
1998/04/03 | 329 | 329 | 320 | 329 | 7,600 |
1998/04/02 | 330 | 330 | 330 | 330 | 300 |
1998/04/01 | 330 | 330 | 330 | 330 | 1,500 |
1998/03/31 | 361 | 361 | 350 | 350 | 2,000 |
1998/03/30 | 376 | 385 | 370 | 370 | 6,000 |
1998/03/27 | 355 | 380 | 355 | 360 | 1,200 |
1998/03/26 | 360 | 361 | 355 | 355 | 5,700 |
1998/03/25 | 345 | 353 | 345 | 353 | 2,000 |
1998/03/24 | 345 | 345 | 343 | 345 | 3,000 |
1998/03/23 | 345 | 345 | 345 | 345 | 2,100 |
1998/03/20 | 343 | 343 | 340 | 343 | 1,900 |
1998/03/19 | 348 | 348 | 341 | 341 | 400 |
1998/03/18 | 345 | 350 | 345 | 350 | 1,000 |
1998/03/17 | 351 | 351 | 345 | 345 | 5,700 |
1998/03/16 | 375 | 375 | 351 | 351 | 6,500 |
1998/03/13 | 375 | 375 | 375 | 375 | 800 |
1998/03/12 | 380 | 385 | 380 | 380 | 12,300 |
1998/03/11 | 389 | 389 | 380 | 380 | 11,600 |
1998/03/10 | 390 | 390 | 390 | 390 | 2,600 |
1998/03/09 | 399 | 399 | 390 | 390 | 1,300 |
1998/03/06 | 400 | 400 | 400 | 400 | 500 |
1998/03/05 | 409 | 409 | 409 | 409 | 100 |
1998/03/03 | 429 | 429 | 410 | 410 | 1,500 |
1998/03/02 | 430 | 430 | 430 | 430 | 1,300 |
1998/02/27 | 416 | 416 | 415 | 415 | 2,500 |
1998/02/26 | 400 | 415 | 400 | 410 | 6,100 |
1998/02/25 | 381 | 400 | 380 | 400 | 6,400 |
1998/02/24 | 410 | 410 | 380 | 380 | 2,700 |
1998/02/23 | 410 | 410 | 410 | 410 | 200 |
1998/02/20 | 410 | 410 | 410 | 410 | 200 |
1998/02/19 | 420 | 420 | 410 | 410 | 1,300 |
1998/02/17 | 450 | 450 | 420 | 420 | 1,200 |
1998/02/16 | 460 | 460 | 450 | 450 | 600 |
1998/02/13 | 460 | 460 | 460 | 460 | 1,500 |
1998/02/12 | 480 | 485 | 460 | 460 | 11,100 |
1998/02/09 | 500 | 500 | 460 | 460 | 300 |
1998/02/06 | 475 | 490 | 460 | 490 | 1,400 |
1998/02/05 | 480 | 480 | 480 | 480 | 100 |
1998/02/04 | 480 | 490 | 480 | 490 | 400 |
1998/02/03 | 490 | 490 | 480 | 480 | 600 |
1998/02/02 | 480 | 480 | 480 | 480 | 100 |
1998/01/30 | 490 | 510 | 490 | 510 | 1,100 |
1998/01/28 | 530 | 530 | 500 | 500 | 2,300 |
1998/01/27 | 520 | 525 | 515 | 525 | 6,600 |
1998/01/26 | 462 | 500 | 462 | 500 | 3,000 |
1998/01/23 | 499 | 499 | 450 | 460 | 6,600 |
1998/01/22 | 519 | 519 | 500 | 500 | 1,400 |
1998/01/21 | 490 | 550 | 490 | 520 | 8,500 |
1998/01/20 | 440 | 500 | 440 | 490 | 10,900 |
1998/01/19 | 411 | 440 | 411 | 435 | 8,400 |
1998/01/16 | 370 | 420 | 370 | 411 | 3,400 |
1998/01/14 | 350 | 380 | 350 | 360 | 3,400 |
1998/01/13 | 330 | 340 | 330 | 340 | 4,600 |
1998/01/12 | 315 | 330 | 315 | 316 | 3,200 |
1998/01/09 | 315 | 315 | 315 | 315 | 5,700 |
1998/01/08 | 310 | 330 | 310 | 315 | 5,900 |
1998/01/07 | 310 | 310 | 300 | 305 | 2,100 |
1998/01/06 | 319 | 319 | 315 | 315 | 1,100 |
1998/01/05 | 325 | 330 | 315 | 319 | 700 |