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 |
---|---|---|---|---|---|
2000/12/29 | 229 | 229 | 218 | 218 | 200 |
2000/12/28 | 225 | 250 | 225 | 250 | 1,200 |
2000/12/27 | 222 | 222 | 216 | 218 | 2,900 |
2000/12/26 | 220 | 222 | 220 | 222 | 6,000 |
2000/12/25 | 216 | 220 | 215 | 220 | 5,400 |
2000/12/22 | 215 | 215 | 210 | 215 | 3,600 |
2000/12/21 | 231 | 231 | 220 | 220 | 5,000 |
2000/12/20 | 240 | 240 | 237 | 240 | 4,300 |
2000/12/19 | 245 | 248 | 240 | 240 | 5,700 |
2000/12/18 | 250 | 251 | 250 | 250 | 5,300 |
2000/12/15 | 253 | 253 | 253 | 253 | 4,400 |
2000/12/14 | 255 | 255 | 250 | 253 | 3,100 |
2000/12/13 | 265 | 265 | 260 | 260 | 6,500 |
2000/12/12 | 260 | 265 | 260 | 265 | 3,800 |
2000/12/11 | 265 | 265 | 260 | 260 | 300 |
2000/12/08 | 250 | 265 | 250 | 265 | 3,100 |
2000/12/07 | 255 | 265 | 255 | 255 | 5,800 |
2000/12/06 | 265 | 265 | 255 | 255 | 3,000 |
2000/12/05 | 271 | 271 | 270 | 270 | 1,100 |
2000/12/04 | 261 | 284 | 261 | 277 | 1,800 |
2000/12/01 | 255 | 255 | 255 | 255 | 5,000 |
2000/11/30 | 255 | 289 | 255 | 289 | 2,000 |
2000/11/29 | 250 | 269 | 250 | 255 | 4,700 |
2000/11/28 | 250 | 250 | 240 | 250 | 9,100 |
2000/11/27 | 280 | 280 | 268 | 270 | 13,300 |
2000/11/24 | 285 | 285 | 280 | 280 | 2,900 |
2000/11/22 | 285 | 285 | 285 | 285 | 700 |
2000/11/21 | 290 | 290 | 285 | 285 | 6,300 |
2000/11/20 | 285 | 285 | 285 | 285 | 700 |
2000/11/17 | 296 | 296 | 285 | 285 | 1,500 |
2000/11/16 | 296 | 296 | 296 | 296 | 100 |
2000/11/15 | 285 | 300 | 285 | 300 | 3,400 |
2000/11/14 | 280 | 285 | 280 | 285 | 200 |
2000/11/13 | 290 | 295 | 290 | 290 | 5,500 |
2000/11/10 | 290 | 290 | 290 | 290 | 300 |
2000/11/09 | 300 | 300 | 290 | 290 | 2,300 |
2000/11/08 | 290 | 300 | 290 | 300 | 4,000 |
2000/11/07 | 290 | 290 | 290 | 290 | 3,800 |
2000/11/06 | 293 | 293 | 290 | 290 | 2,000 |
2000/11/02 | 294 | 294 | 290 | 293 | 6,300 |
2000/11/01 | 294 | 294 | 294 | 294 | 2,500 |
2000/10/31 | 295 | 295 | 290 | 294 | 2,300 |
2000/10/30 | 296 | 296 | 295 | 295 | 13,800 |
2000/10/27 | 300 | 300 | 300 | 300 | 6,200 |
2000/10/26 | 311 | 311 | 296 | 296 | 1,700 |
2000/10/25 | 300 | 315 | 300 | 311 | 5,700 |
2000/10/24 | 300 | 300 | 290 | 290 | 4,400 |
2000/10/23 | 300 | 300 | 292 | 300 | 1,500 |
2000/10/20 | 300 | 300 | 296 | 296 | 5,600 |
2000/10/19 | 301 | 301 | 292 | 292 | 5,600 |
2000/10/18 | 310 | 310 | 300 | 301 | 8,400 |
2000/10/17 | 312 | 320 | 312 | 320 | 900 |
2000/10/16 | 315 | 315 | 312 | 312 | 1,400 |
2000/10/13 | 315 | 315 | 315 | 315 | 300 |
2000/10/12 | 305 | 345 | 305 | 340 | 5,500 |
2000/10/11 | 305 | 306 | 305 | 305 | 11,200 |
2000/10/10 | 330 | 330 | 330 | 330 | 700 |
2000/10/06 | 320 | 330 | 316 | 330 | 1,500 |
2000/10/05 | 315 | 320 | 315 | 320 | 1,900 |
2000/10/04 | 306 | 315 | 306 | 315 | 2,300 |
2000/10/03 | 330 | 330 | 305 | 305 | 800 |
2000/10/02 | 322 | 328 | 322 | 328 | 300 |
2000/09/29 | 330 | 330 | 300 | 312 | 7,100 |
2000/09/28 | 330 | 332 | 330 | 330 | 500 |
2000/09/27 | 330 | 330 | 330 | 330 | 500 |
2000/09/26 | 339 | 339 | 333 | 333 | 200 |
2000/09/25 | 348 | 348 | 335 | 340 | 5,300 |
2000/09/22 | 330 | 330 | 330 | 330 | 500 |
2000/09/21 | 330 | 330 | 330 | 330 | 100 |
2000/09/20 | 330 | 339 | 330 | 339 | 3,900 |
2000/09/19 | 341 | 341 | 325 | 325 | 2,600 |
2000/09/18 | 339 | 340 | 339 | 340 | 1,500 |
2000/09/14 | 360 | 360 | 348 | 350 | 7,000 |
2000/09/13 | 350 | 360 | 347 | 359 | 11,200 |
2000/09/12 | 359 | 365 | 350 | 350 | 4,800 |
2000/09/11 | 365 | 365 | 360 | 360 | 4,800 |
2000/09/08 | 370 | 370 | 365 | 365 | 500 |
2000/09/07 | 370 | 375 | 370 | 375 | 3,000 |
2000/09/06 | 350 | 370 | 350 | 365 | 5,000 |
2000/09/05 | 370 | 370 | 346 | 347 | 5,600 |
2000/09/04 | 375 | 380 | 370 | 370 | 2,300 |
2000/09/01 | 390 | 390 | 370 | 380 | 4,200 |
2000/08/31 | 400 | 400 | 390 | 390 | 5,900 |
2000/08/30 | 390 | 410 | 390 | 400 | 29,700 |
2000/08/29 | 415 | 415 | 370 | 390 | 42,400 |
2000/08/28 | 346 | 346 | 345 | 345 | 2,800 |
2000/08/25 | 348 | 355 | 346 | 346 | 11,000 |
2000/08/24 | 346 | 351 | 331 | 345 | 6,900 |
2000/08/23 | 386 | 386 | 335 | 345 | 27,000 |
2000/08/22 | 341 | 386 | 340 | 386 | 43,900 |
2000/08/21 | 310 | 310 | 306 | 306 | 400 |
2000/08/18 | 330 | 330 | 302 | 310 | 3,400 |
2000/08/17 | 295 | 339 | 295 | 330 | 5,400 |
2000/08/16 | 300 | 300 | 290 | 292 | 4,000 |
2000/08/15 | 299 | 300 | 299 | 300 | 900 |
2000/08/14 | 299 | 299 | 299 | 299 | 100 |
2000/08/11 | 299 | 299 | 299 | 299 | 1,000 |
2000/08/10 | 295 | 309 | 292 | 309 | 5,800 |
2000/08/09 | 295 | 295 | 292 | 292 | 500 |
2000/08/08 | 290 | 295 | 290 | 295 | 3,300 |
2000/08/07 | 295 | 295 | 290 | 290 | 1,800 |
2000/08/04 | 300 | 300 | 295 | 295 | 1,700 |
2000/08/03 | 300 | 300 | 300 | 300 | 200 |
2000/08/02 | 300 | 300 | 300 | 300 | 2,100 |
2000/08/01 | 300 | 300 | 300 | 300 | 400 |
2000/07/31 | 300 | 302 | 300 | 302 | 600 |
2000/07/28 | 300 | 302 | 300 | 302 | 5,800 |
2000/07/27 | 300 | 302 | 298 | 302 | 3,100 |
2000/07/26 | 305 | 305 | 300 | 300 | 5,500 |
2000/07/25 | 310 | 312 | 305 | 305 | 11,300 |
2000/07/24 | 307 | 308 | 305 | 307 | 3,600 |
2000/07/21 | 307 | 310 | 307 | 309 | 1,000 |
2000/07/19 | 320 | 320 | 300 | 305 | 4,100 |
2000/07/18 | 320 | 322 | 320 | 322 | 800 |
2000/07/17 | 340 | 340 | 315 | 320 | 5,800 |
2000/07/14 | 343 | 343 | 330 | 339 | 3,100 |
2000/07/13 | 336 | 345 | 336 | 345 | 6,000 |
2000/07/12 | 325 | 330 | 325 | 330 | 4,700 |
2000/07/11 | 325 | 325 | 320 | 320 | 2,400 |
2000/07/10 | 320 | 325 | 320 | 325 | 5,500 |
2000/07/07 | 311 | 315 | 311 | 315 | 5,900 |
2000/07/06 | 320 | 320 | 310 | 310 | 3,600 |
2000/07/05 | 310 | 316 | 310 | 316 | 4,000 |
2000/07/04 | 310 | 320 | 310 | 310 | 3,000 |
2000/07/03 | 310 | 311 | 310 | 310 | 4,900 |
2000/06/30 | 305 | 310 | 301 | 310 | 1,900 |
2000/06/29 | 301 | 310 | 301 | 310 | 1,500 |
2000/06/28 | 301 | 302 | 300 | 301 | 7,200 |
2000/06/27 | 300 | 301 | 300 | 300 | 5,600 |
2000/06/26 | 305 | 310 | 304 | 310 | 4,000 |
2000/06/23 | 301 | 310 | 301 | 304 | 11,800 |
2000/06/22 | 303 | 303 | 300 | 300 | 4,500 |
2000/06/21 | 306 | 310 | 300 | 310 | 3,800 |
2000/06/20 | 309 | 309 | 306 | 306 | 400 |
2000/06/19 | 320 | 320 | 311 | 312 | 1,900 |
2000/06/16 | 340 | 341 | 312 | 320 | 7,000 |
2000/06/15 | 311 | 344 | 310 | 340 | 19,000 |
2000/06/14 | 300 | 300 | 295 | 300 | 8,800 |
2000/06/13 | 300 | 306 | 299 | 300 | 4,000 |
2000/06/12 | 296 | 300 | 295 | 299 | 12,700 |
2000/06/09 | 304 | 304 | 295 | 296 | 3,500 |
2000/06/08 | 301 | 305 | 300 | 305 | 3,200 |
2000/06/07 | 305 | 306 | 300 | 306 | 9,000 |
2000/06/06 | 315 | 315 | 300 | 301 | 3,500 |
2000/06/05 | 308 | 320 | 306 | 315 | 4,800 |
2000/06/02 | 310 | 310 | 308 | 310 | 2,800 |
2000/06/01 | 317 | 317 | 305 | 308 | 4,300 |
2000/05/31 | 318 | 318 | 300 | 318 | 4,500 |
2000/05/30 | 320 | 330 | 318 | 318 | 3,400 |
2000/05/29 | 325 | 325 | 320 | 320 | 2,500 |
2000/05/26 | 330 | 330 | 325 | 325 | 1,900 |
2000/05/25 | 330 | 330 | 325 | 325 | 6,300 |
2000/05/24 | 328 | 330 | 321 | 321 | 5,500 |
2000/05/23 | 335 | 335 | 328 | 330 | 1,500 |
2000/05/22 | 339 | 340 | 329 | 339 | 4,700 |
2000/05/19 | 350 | 350 | 326 | 326 | 2,600 |
2000/05/18 | 355 | 358 | 340 | 358 | 700 |
2000/05/17 | 385 | 385 | 370 | 370 | 2,200 |
2000/05/16 | 381 | 386 | 381 | 385 | 7,800 |
2000/05/15 | 380 | 438 | 380 | 380 | 22,000 |
2000/05/12 | 325 | 360 | 325 | 360 | 6,200 |
2000/05/11 | 329 | 329 | 324 | 324 | 1,700 |
2000/05/10 | 318 | 325 | 315 | 325 | 2,200 |
2000/05/09 | 325 | 325 | 325 | 325 | 5,300 |
2000/05/08 | 330 | 330 | 316 | 325 | 2,500 |
2000/05/02 | 330 | 330 | 322 | 330 | 3,800 |
2000/05/01 | 335 | 335 | 325 | 326 | 4,900 |
2000/04/28 | 330 | 330 | 323 | 328 | 4,600 |
2000/04/26 | 359 | 359 | 349 | 349 | 6,900 |
2000/04/25 | 353 | 363 | 353 | 354 | 2,400 |
2000/04/24 | 331 | 332 | 331 | 332 | 3,000 |
2000/04/21 | 331 | 335 | 329 | 331 | 7,600 |
2000/04/20 | 344 | 345 | 329 | 331 | 10,900 |
2000/04/19 | 386 | 386 | 336 | 340 | 4,200 |
2000/04/18 | 360 | 387 | 340 | 340 | 5,100 |
2000/04/17 | 362 | 370 | 340 | 340 | 11,200 |
2000/04/14 | 360 | 379 | 360 | 379 | 10,900 |
2000/04/13 | 378 | 378 | 350 | 360 | 21,900 |
2000/04/12 | 400 | 400 | 360 | 378 | 32,800 |
2000/04/11 | 416 | 417 | 400 | 400 | 7,900 |
2000/04/10 | 460 | 460 | 410 | 415 | 5,200 |
2000/04/07 | 450 | 480 | 450 | 461 | 34,000 |
2000/04/06 | 430 | 440 | 430 | 440 | 7,700 |
2000/04/05 | 500 | 500 | 410 | 410 | 11,500 |
2000/04/04 | 510 | 510 | 498 | 510 | 25,600 |
2000/04/03 | 540 | 540 | 510 | 510 | 15,800 |
2000/03/31 | 579 | 579 | 540 | 550 | 7,900 |
2000/03/30 | 550 | 580 | 510 | 580 | 90,500 |
2000/03/29 | 480 | 560 | 460 | 550 | 38,600 |
2000/03/28 | 450 | 512 | 430 | 480 | 31,400 |
2000/03/27 | 590 | 595 | 450 | 480 | 195,600 |
2000/03/24 | 540 | 540 | 540 | 540 | 56,800 |
2000/03/23 | 460 | 460 | 460 | 460 | 32,300 |
2000/03/22 | 351 | 400 | 342 | 380 | 46,100 |
2000/03/21 | 320 | 342 | 320 | 342 | 6,800 |
2000/03/17 | 310 | 311 | 310 | 311 | 1,200 |
2000/03/16 | 308 | 310 | 300 | 303 | 3,000 |
2000/03/15 | 309 | 309 | 309 | 309 | 100 |
2000/03/14 | 310 | 310 | 310 | 310 | 1,000 |
2000/03/13 | 310 | 324 | 310 | 324 | 4,800 |
2000/03/10 | 306 | 310 | 290 | 290 | 3,300 |
2000/03/09 | 300 | 300 | 300 | 300 | 100 |
2000/03/08 | 304 | 304 | 304 | 304 | 100 |
2000/03/07 | 305 | 305 | 302 | 304 | 600 |
2000/03/06 | 301 | 305 | 300 | 301 | 3,200 |
2000/03/03 | 305 | 306 | 300 | 300 | 4,300 |
2000/03/02 | 301 | 310 | 301 | 305 | 700 |
2000/03/01 | 300 | 301 | 300 | 300 | 2,600 |
2000/02/29 | 310 | 310 | 300 | 300 | 3,600 |
2000/02/28 | 335 | 335 | 310 | 310 | 3,000 |
2000/02/25 | 306 | 335 | 306 | 335 | 3,800 |
2000/02/24 | 305 | 305 | 305 | 305 | 300 |
2000/02/23 | 305 | 305 | 302 | 302 | 1,000 |
2000/02/22 | 301 | 310 | 301 | 301 | 1,100 |
2000/02/21 | 300 | 300 | 300 | 300 | 3,100 |
2000/02/18 | 300 | 300 | 300 | 300 | 1,700 |
2000/02/17 | 310 | 310 | 300 | 300 | 2,300 |
2000/02/16 | 300 | 310 | 300 | 310 | 1,100 |
2000/02/15 | 310 | 310 | 300 | 300 | 6,100 |
2000/02/14 | 305 | 310 | 305 | 310 | 5,100 |
2000/02/10 | 310 | 310 | 305 | 305 | 3,100 |
2000/02/09 | 310 | 310 | 310 | 310 | 100 |
2000/02/08 | 340 | 340 | 320 | 320 | 2,900 |
2000/02/07 | 320 | 349 | 310 | 330 | 7,200 |
2000/02/04 | 320 | 320 | 302 | 302 | 16,100 |
2000/02/03 | 320 | 354 | 320 | 350 | 1,900 |
2000/02/02 | 280 | 280 | 280 | 280 | 2,000 |
2000/02/01 | 354 | 358 | 354 | 358 | 2,000 |
2000/01/31 | 359 | 359 | 350 | 359 | 1,400 |
2000/01/28 | 360 | 360 | 360 | 360 | 3,100 |
2000/01/26 | 351 | 370 | 351 | 351 | 5,300 |
2000/01/25 | 340 | 350 | 340 | 350 | 4,200 |
2000/01/24 | 330 | 340 | 330 | 340 | 2,300 |
2000/01/21 | 330 | 330 | 330 | 330 | 400 |
2000/01/20 | 330 | 330 | 330 | 330 | 800 |
2000/01/19 | 330 | 330 | 330 | 330 | 1,900 |
2000/01/18 | 330 | 330 | 330 | 330 | 2,600 |
2000/01/17 | 330 | 330 | 330 | 330 | 2,700 |
2000/01/14 | 330 | 330 | 330 | 330 | 3,100 |
2000/01/13 | 330 | 330 | 330 | 330 | 1,000 |
2000/01/12 | 326 | 330 | 326 | 330 | 300 |
2000/01/11 | 325 | 340 | 325 | 326 | 300 |
2000/01/07 | 300 | 325 | 300 | 325 | 300 |
2000/01/06 | 320 | 320 | 300 | 300 | 2,800 |
2000/01/05 | 310 | 320 | 300 | 320 | 4,400 |