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
1999/12/30 310 315 301 315 2,900
1999/12/29 340 340 320 320 4,500
1999/12/28 350 350 340 340 5,800
1999/12/27 332 350 332 350 1,900
1999/12/24 330 336 330 332 3,200
1999/12/22 350 350 330 336 6,600
1999/12/21 350 350 350 350 400
1999/12/20 350 350 350 350 1,900
1999/12/17 369 380 350 350 4,900
1999/12/16 369 369 369 369 1,000
1999/12/15 370 370 350 350 1,000
1999/12/14 350 370 350 370 3,900
1999/12/13 350 350 350 350 3,000
1999/12/10 353 353 350 350 600
1999/12/09 360 360 355 355 1,200
1999/12/08 369 369 360 360 3,700
1999/12/07 370 370 370 370 600
1999/12/06 360 370 360 370 2,800
1999/12/03 370 370 370 370 100
1999/12/02 380 380 380 380 300
1999/12/01 380 380 370 380 2,800
1999/11/30 380 385 380 385 1,800
1999/11/29 410 410 385 385 3,100
1999/11/26 391 400 385 400 3,600
1999/11/25 400 401 390 390 13,600
1999/11/24 390 392 390 390 5,200
1999/11/22 390 390 390 390 6,000
1999/11/19 400 400 385 385 4,500
1999/11/18 386 391 385 391 3,000
1999/11/17 380 390 380 383 3,500
1999/11/16 400 400 360 380 4,800
1999/11/15 450 450 439 439 1,100
1999/11/12 460 460 450 450 8,400
1999/11/11 470 480 460 460 700
1999/11/10 480 480 460 470 4,300
1999/11/09 470 480 470 480 1,000
1999/11/08 460 470 460 470 2,900
1999/11/05 460 460 460 460 3,700
1999/11/04 440 445 420 445 2,800
1999/11/02 460 460 445 445 700
1999/11/01 460 460 460 460 200
1999/10/29 445 460 445 460 3,900
1999/10/28 445 445 441 445 700
1999/10/27 445 445 445 445 200
1999/10/26 460 460 445 445 2,700
1999/10/25 445 450 445 450 3,700
1999/10/22 450 450 445 445 2,900
1999/10/21 450 450 445 445 700
1999/10/20 441 453 440 450 7,600
1999/10/19 450 450 440 440 1,100
1999/10/18 460 460 460 460 700
1999/10/15 480 481 460 460 3,600
1999/10/14 495 500 480 480 7,400
1999/10/13 500 509 500 500 1,200
1999/10/12 480 520 480 491 5,900
1999/10/08 480 495 470 470 2,100
1999/10/07 480 481 479 479 2,700
1999/10/06 480 486 480 485 2,100
1999/10/05 490 495 481 481 3,800
1999/10/04 490 500 490 500 5,200
1999/10/01 500 500 490 490 3,900
1999/09/30 500 502 500 500 1,800
1999/09/29 500 505 500 505 300
1999/09/28 500 500 500 500 4,800
1999/09/27 510 510 500 500 5,100
1999/09/24 500 500 481 500 5,100
1999/09/22 515 515 500 500 8,500
1999/09/21 530 535 521 521 7,400
1999/09/20 513 535 513 530 1,300
1999/09/17 520 520 512 513 3,600
1999/09/16 540 540 525 525 3,900
1999/09/14 545 546 540 540 2,000
1999/09/13 545 550 540 540 4,200
1999/09/10 546 546 535 535 2,500
1999/09/09 570 570 535 535 7,700
1999/09/08 560 570 552 565 5,300
1999/09/07 580 580 550 550 20,300
1999/09/06 545 570 531 570 26,200
1999/09/03 518 545 516 545 9,100
1999/09/02 515 530 510 515 7,900
1999/09/01 520 523 510 511 3,500
1999/08/31 540 544 515 520 13,400
1999/08/30 510 540 507 535 16,300
1999/08/27 500 510 500 510 4,100
1999/08/26 510 510 500 500 6,200
1999/08/25 502 510 500 500 5,400
1999/08/24 510 510 501 501 4,200
1999/08/23 510 510 505 510 2,800
1999/08/20 510 510 504 504 2,400
1999/08/19 514 514 510 510 900
1999/08/18 520 520 520 520 200
1999/08/17 539 539 539 539 900
1999/08/16 503 539 503 539 4,300
1999/08/13 502 503 500 503 3,100
1999/08/12 510 519 502 502 1,700
1999/08/11 510 510 503 509 3,500
1999/08/10 519 519 501 510 1,500
1999/08/09 520 520 501 520 2,500
1999/08/06 501 520 501 520 400
1999/08/05 520 520 500 500 6,500
1999/08/04 520 530 511 520 2,100
1999/08/03 511 511 511 511 100
1999/08/02 551 551 500 500 4,400
1999/07/30 550 550 530 544 5,700
1999/07/29 565 565 545 545 21,200
1999/07/28 531 570 531 550 11,900
1999/07/27 500 540 490 530 36,700
1999/07/26 530 530 500 500 6,000
1999/07/23 500 540 500 530 8,600
1999/07/22 520 520 500 502 1,600
1999/07/21 530 530 520 520 4,000
1999/07/19 530 530 530 530 4,600
1999/07/16 549 549 530 530 3,800
1999/07/15 546 550 545 550 4,300
1999/07/14 547 550 545 545 900
1999/07/13 560 560 550 550 6,600
1999/07/12 555 575 555 560 6,300
1999/07/09 546 555 546 555 7,600
1999/07/08 559 570 545 545 5,900
1999/07/07 570 570 559 560 17,100
1999/07/06 570 585 570 570 25,000
1999/07/05 565 575 565 570 8,000
1999/07/02 580 580 550 559 17,100
1999/07/01 551 570 550 570 13,000
1999/06/30 545 570 545 550 23,800
1999/06/29 510 550 510 545 17,600
1999/06/28 509 525 509 510 11,700
1999/06/25 548 548 500 502 15,100
1999/06/24 585 600 500 550 28,400
1999/06/23 525 629 525 585 50,800
1999/06/22 490 530 471 530 58,700
1999/06/21 450 480 450 480 17,700
1999/06/18 440 442 435 435 12,300
1999/06/17 430 440 420 440 4,400
1999/06/16 425 430 420 430 6,300
1999/06/15 430 430 410 415 4,500
1999/06/14 410 430 410 430 3,900
1999/06/11 410 415 400 410 6,800
1999/06/10 415 419 410 419 2,600
1999/06/09 420 420 402 415 3,700
1999/06/08 440 440 420 420 3,900
1999/06/07 441 441 420 439 9,700
1999/06/04 400 438 395 438 5,300
1999/06/03 385 395 385 395 1,900
1999/06/02 390 390 383 383 1,500
1999/06/01 400 418 395 395 13,500
1999/05/31 364 400 364 400 8,500
1999/05/28 340 346 335 346 4,400
1999/05/27 350 351 330 330 8,500
1999/05/26 355 355 345 345 11,400
1999/05/25 365 365 345 345 10,500
1999/05/24 380 380 350 365 15,500
1999/05/21 380 380 360 380 3,900
1999/05/20 381 381 380 380 3,100
1999/05/19 398 398 380 380 3,700
1999/05/18 403 403 399 399 3,600
1999/05/17 415 415 400 405 6,900
1999/05/14 415 415 415 415 4,200
1999/05/13 420 425 406 415 5,600
1999/05/12 420 425 420 420 5,500
1999/05/11 420 420 420 420 8,500
1999/05/10 427 430 420 420 5,300
1999/05/07 430 430 403 427 16,000
1999/05/06 440 448 440 448 3,700
1999/04/30 450 450 431 440 7,800
1999/04/28 455 460 450 450 24,000
1999/04/27 430 450 430 450 44,400
1999/04/26 401 405 400 400 11,200
1999/04/23 400 405 400 400 15,400
1999/04/22 405 405 400 400 9,400
1999/04/21 415 415 400 400 2,200
1999/04/20 431 431 415 415 8,900
1999/04/19 415 420 411 411 3,400
1999/04/16 411 413 411 413 1,900
1999/04/15 420 420 410 413 9,100
1999/04/14 420 420 411 420 2,300
1999/04/13 440 440 440 440 800
1999/04/12 430 445 420 440 9,200
1999/04/09 410 420 410 420 5,100
1999/04/08 430 430 400 400 10,800
1999/04/07 460 460 435 435 5,300
1999/04/06 459 480 450 450 26,100
1999/04/05 390 450 390 450 30,600
1999/04/02 377 390 375 385 8,100
1999/04/01 375 375 371 371 400
1999/03/31 371 371 371 371 100
1999/03/30 384 390 370 370 1,400
1999/03/29 387 390 387 390 3,500
1999/03/26 390 390 385 385 5,000
1999/03/25 368 390 368 385 8,900
1999/03/24 350 368 348 368 3,300
1999/03/23 358 358 355 355 2,700
1999/03/19 360 360 358 358 5,500
1999/03/18 360 360 355 358 5,200
1999/03/17 360 360 350 352 3,500
1999/03/16 360 360 350 350 800
1999/03/15 365 365 360 360 1,500
1999/03/12 360 365 350 365 6,800
1999/03/11 360 360 360 360 800
1999/03/10 361 361 360 360 3,100
1999/03/09 370 380 360 360 3,000
1999/03/08 370 380 370 370 5,600
1999/03/05 361 375 360 375 2,100
1999/03/04 370 370 361 361 800
1999/03/03 360 370 360 370 1,100
1999/03/02 380 380 370 379 4,000
1999/03/01 380 380 360 380 5,600
1999/02/26 360 380 350 380 4,000
1999/02/25 390 390 380 380 8,000
1999/02/24 391 391 380 390 5,700
1999/02/23 385 400 385 391 11,200
1999/02/22 360 385 360 384 8,700
1999/02/19 361 361 358 360 8,600
1999/02/18 355 365 355 361 5,200
1999/02/17 355 355 344 350 2,400
1999/02/16 379 379 350 350 8,800
1999/02/15 346 409 341 374 24,500
1999/02/12 311 331 311 331 3,600
1999/02/10 310 310 310 310 900
1999/02/09 310 310 300 300 800
1999/02/08 300 300 300 300 1,000
1999/02/05 300 300 299 300 3,000
1999/02/04 310 310 300 300 4,400
1999/02/03 310 310 310 310 1,200
1999/02/02 330 330 315 315 4,700
1999/02/01 325 331 320 330 6,600
1999/01/29 320 321 315 320 3,300
1999/01/28 300 311 300 311 1,100
1999/01/27 304 304 304 304 200
1999/01/26 315 315 302 310 1,600
1999/01/25 311 320 310 320 5,900
1999/01/22 318 318 308 310 2,400
1999/01/21 310 320 310 320 300
1999/01/20 310 310 310 310 800
1999/01/19 320 320 311 320 1,800
1999/01/18 320 320 320 320 600
1999/01/14 320 320 320 320 500
1999/01/13 340 340 320 320 2,300
1999/01/12 338 350 338 345 5,600
1999/01/08 345 345 320 340 2,300
1999/01/07 336 340 320 336 6,200
1999/01/06 332 335 330 330 3,100
1999/01/05 335 335 330 330 3,600
1999/01/04 330 330 330 330 1,300

このページの先頭へ