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 |
---|---|---|---|---|---|
2001/12/27 | 170 | 170 | 165 | 165 | 1,400 |
2001/12/26 | 160 | 170 | 160 | 170 | 6,100 |
2001/12/25 | 160 | 160 | 155 | 160 | 16,800 |
2001/12/21 | 160 | 160 | 160 | 160 | 4,700 |
2001/12/20 | 160 | 165 | 160 | 160 | 13,200 |
2001/12/19 | 165 | 165 | 160 | 160 | 1,400 |
2001/12/18 | 160 | 161 | 160 | 160 | 3,600 |
2001/12/17 | 180 | 181 | 167 | 168 | 2,900 |
2001/12/14 | 181 | 181 | 180 | 181 | 1,100 |
2001/12/13 | 185 | 185 | 181 | 181 | 4,900 |
2001/12/12 | 185 | 190 | 185 | 185 | 1,600 |
2001/12/11 | 185 | 185 | 185 | 185 | 100 |
2001/12/10 | 185 | 185 | 185 | 185 | 900 |
2001/12/07 | 185 | 185 | 185 | 185 | 100 |
2001/12/06 | 190 | 196 | 185 | 190 | 4,000 |
2001/12/05 | 190 | 190 | 185 | 185 | 2,200 |
2001/12/04 | 190 | 190 | 190 | 190 | 3,700 |
2001/12/03 | 191 | 194 | 190 | 194 | 1,800 |
2001/11/30 | 189 | 195 | 189 | 195 | 1,800 |
2001/11/29 | 200 | 200 | 200 | 200 | 2,000 |
2001/11/28 | 214 | 214 | 214 | 214 | 3,300 |
2001/11/27 | 211 | 218 | 208 | 218 | 5,200 |
2001/11/22 | 196 | 196 | 180 | 188 | 3,800 |
2001/11/21 | 196 | 196 | 196 | 196 | 100 |
2001/11/20 | 205 | 209 | 201 | 201 | 1,800 |
2001/11/19 | 201 | 205 | 196 | 201 | 4,200 |
2001/11/16 | 195 | 195 | 195 | 195 | 100 |
2001/11/15 | 200 | 200 | 200 | 200 | 200 |
2001/11/14 | 205 | 210 | 201 | 201 | 900 |
2001/11/13 | 221 | 221 | 201 | 201 | 7,000 |
2001/11/12 | 207 | 228 | 207 | 218 | 1,000 |
2001/11/09 | 207 | 207 | 207 | 207 | 400 |
2001/11/07 | 229 | 229 | 229 | 229 | 200 |
2001/11/06 | 215 | 229 | 210 | 229 | 5,800 |
2001/11/05 | 240 | 240 | 240 | 240 | 1,000 |
2001/11/02 | 230 | 240 | 220 | 240 | 4,000 |
2001/10/30 | 240 | 245 | 240 | 240 | 5,100 |
2001/10/29 | 240 | 245 | 239 | 240 | 7,000 |
2001/10/26 | 225 | 230 | 222 | 230 | 2,700 |
2001/10/25 | 215 | 220 | 214 | 220 | 4,100 |
2001/10/24 | 220 | 220 | 214 | 214 | 1,600 |
2001/10/23 | 218 | 218 | 218 | 218 | 300 |
2001/10/22 | 216 | 216 | 216 | 216 | 200 |
2001/10/19 | 216 | 216 | 216 | 216 | 100 |
2001/10/18 | 230 | 230 | 219 | 230 | 4,100 |
2001/10/17 | 219 | 220 | 219 | 220 | 1,600 |
2001/10/16 | 234 | 240 | 234 | 234 | 6,100 |
2001/10/15 | 225 | 234 | 223 | 234 | 4,800 |
2001/10/12 | 213 | 222 | 212 | 222 | 2,500 |
2001/10/11 | 211 | 211 | 211 | 211 | 1,000 |
2001/10/10 | 215 | 215 | 215 | 215 | 200 |
2001/10/09 | 215 | 220 | 215 | 220 | 1,100 |
2001/10/05 | 215 | 222 | 215 | 215 | 7,300 |
2001/10/04 | 211 | 211 | 201 | 202 | 1,700 |
2001/10/03 | 211 | 216 | 211 | 216 | 1,700 |
2001/10/02 | 217 | 217 | 204 | 205 | 3,300 |
2001/10/01 | 201 | 202 | 201 | 201 | 2,900 |
2001/09/28 | 210 | 210 | 170 | 195 | 11,800 |
2001/09/27 | 214 | 220 | 214 | 220 | 2,100 |
2001/09/26 | 218 | 218 | 209 | 214 | 6,200 |
2001/09/25 | 235 | 235 | 215 | 215 | 6,800 |
2001/09/21 | 202 | 215 | 202 | 215 | 800 |
2001/09/20 | 200 | 200 | 200 | 200 | 400 |
2001/09/19 | 200 | 200 | 191 | 200 | 2,400 |
2001/09/18 | 219 | 219 | 200 | 205 | 3,100 |
2001/09/17 | 200 | 220 | 200 | 220 | 6,100 |
2001/09/14 | 208 | 208 | 208 | 208 | 100 |
2001/09/13 | 182 | 200 | 182 | 200 | 5,400 |
2001/09/12 | 218 | 218 | 190 | 190 | 7,800 |
2001/09/11 | 218 | 218 | 218 | 218 | 3,100 |
2001/09/10 | 219 | 219 | 218 | 218 | 300 |
2001/09/07 | 209 | 219 | 209 | 219 | 500 |
2001/09/06 | 206 | 210 | 206 | 210 | 200 |
2001/09/05 | 205 | 205 | 205 | 205 | 200 |
2001/09/04 | 230 | 230 | 221 | 221 | 1,100 |
2001/08/31 | 230 | 250 | 230 | 250 | 1,400 |
2001/08/30 | 230 | 230 | 230 | 230 | 300 |
2001/08/29 | 231 | 231 | 231 | 231 | 300 |
2001/08/28 | 235 | 240 | 235 | 240 | 1,300 |
2001/08/27 | 235 | 240 | 230 | 230 | 8,600 |
2001/08/24 | 235 | 238 | 230 | 230 | 500 |
2001/08/23 | 235 | 240 | 235 | 235 | 500 |
2001/08/22 | 240 | 250 | 235 | 235 | 4,700 |
2001/08/21 | 240 | 240 | 235 | 235 | 3,600 |
2001/08/20 | 235 | 240 | 235 | 235 | 900 |
2001/08/17 | 235 | 242 | 235 | 235 | 2,100 |
2001/08/16 | 244 | 244 | 241 | 244 | 3,800 |
2001/08/15 | 240 | 245 | 235 | 241 | 2,100 |
2001/08/14 | 235 | 235 | 235 | 235 | 200 |
2001/08/13 | 236 | 236 | 235 | 235 | 2,000 |
2001/08/10 | 235 | 235 | 235 | 235 | 100 |
2001/08/09 | 235 | 235 | 235 | 235 | 300 |
2001/08/08 | 240 | 240 | 240 | 240 | 1,200 |
2001/08/07 | 242 | 242 | 221 | 242 | 2,700 |
2001/08/06 | 248 | 248 | 242 | 242 | 700 |
2001/08/03 | 250 | 250 | 250 | 250 | 1,000 |
2001/08/02 | 250 | 250 | 249 | 250 | 600 |
2001/07/31 | 250 | 250 | 250 | 250 | 200 |
2001/07/27 | 260 | 264 | 260 | 260 | 3,300 |
2001/07/26 | 255 | 260 | 255 | 260 | 1,200 |
2001/07/25 | 241 | 241 | 241 | 241 | 500 |
2001/07/23 | 250 | 250 | 240 | 240 | 1,600 |
2001/07/18 | 270 | 270 | 245 | 260 | 2,200 |
2001/07/17 | 255 | 255 | 255 | 255 | 100 |
2001/07/16 | 255 | 255 | 255 | 255 | 100 |
2001/07/13 | 250 | 260 | 250 | 260 | 1,500 |
2001/07/12 | 264 | 272 | 260 | 265 | 12,400 |
2001/07/11 | 255 | 262 | 247 | 260 | 3,300 |
2001/07/10 | 255 | 255 | 240 | 240 | 300 |
2001/07/09 | 260 | 260 | 260 | 260 | 200 |
2001/07/05 | 270 | 278 | 265 | 265 | 3,500 |
2001/07/04 | 279 | 282 | 270 | 270 | 6,000 |
2001/07/03 | 279 | 280 | 270 | 275 | 4,200 |
2001/07/02 | 270 | 280 | 265 | 280 | 8,800 |
2001/06/29 | 268 | 268 | 268 | 268 | 100 |
2001/06/28 | 269 | 269 | 268 | 268 | 1,100 |
2001/06/27 | 280 | 280 | 270 | 270 | 7,400 |
2001/06/26 | 256 | 275 | 256 | 270 | 10,500 |
2001/06/25 | 247 | 255 | 247 | 255 | 11,300 |
2001/06/22 | 238 | 247 | 238 | 247 | 4,900 |
2001/06/21 | 238 | 238 | 235 | 238 | 4,600 |
2001/06/20 | 239 | 239 | 238 | 238 | 2,500 |
2001/06/19 | 240 | 245 | 240 | 245 | 1,000 |
2001/06/18 | 236 | 245 | 230 | 240 | 3,500 |
2001/06/15 | 240 | 240 | 236 | 236 | 1,900 |
2001/06/14 | 252 | 252 | 250 | 250 | 800 |
2001/06/13 | 259 | 261 | 251 | 260 | 4,000 |
2001/06/12 | 246 | 269 | 245 | 260 | 20,300 |
2001/06/11 | 250 | 285 | 245 | 245 | 8,600 |
2001/06/08 | 255 | 255 | 250 | 250 | 1,200 |
2001/06/07 | 245 | 250 | 243 | 250 | 900 |
2001/06/06 | 245 | 255 | 241 | 245 | 2,500 |
2001/06/05 | 255 | 255 | 255 | 255 | 200 |
2001/06/04 | 255 | 260 | 254 | 255 | 2,900 |
2001/06/01 | 265 | 265 | 240 | 240 | 7,200 |
2001/05/31 | 243 | 265 | 243 | 265 | 3,600 |
2001/05/30 | 244 | 244 | 244 | 244 | 400 |
2001/05/29 | 259 | 259 | 242 | 243 | 1,400 |
2001/05/28 | 271 | 271 | 268 | 268 | 5,300 |
2001/05/25 | 255 | 268 | 255 | 268 | 1,100 |
2001/05/24 | 250 | 254 | 250 | 254 | 1,400 |
2001/05/23 | 249 | 255 | 247 | 247 | 8,200 |
2001/05/22 | 240 | 245 | 237 | 245 | 8,200 |
2001/05/21 | 260 | 260 | 230 | 237 | 12,600 |
2001/05/18 | 260 | 260 | 260 | 260 | 800 |
2001/05/17 | 265 | 265 | 250 | 255 | 5,100 |
2001/05/16 | 267 | 267 | 265 | 265 | 500 |
2001/05/15 | 260 | 267 | 260 | 267 | 1,400 |
2001/05/14 | 267 | 267 | 260 | 260 | 8,700 |
2001/05/11 | 265 | 270 | 265 | 267 | 3,300 |
2001/05/10 | 273 | 273 | 261 | 261 | 9,800 |
2001/05/09 | 290 | 290 | 276 | 280 | 1,900 |
2001/05/08 | 270 | 290 | 270 | 280 | 7,500 |
2001/05/07 | 285 | 285 | 260 | 260 | 15,800 |
2001/05/02 | 286 | 310 | 286 | 307 | 6,400 |
2001/05/01 | 290 | 290 | 280 | 284 | 9,700 |
2001/04/27 | 314 | 314 | 295 | 295 | 16,000 |
2001/04/26 | 304 | 330 | 300 | 315 | 16,300 |
2001/04/25 | 339 | 339 | 285 | 299 | 43,200 |
2001/04/24 | 354 | 354 | 310 | 339 | 96,000 |
2001/04/23 | 340 | 355 | 320 | 355 | 91,100 |
2001/04/20 | 220 | 289 | 215 | 275 | 43,000 |
2001/04/19 | 225 | 225 | 212 | 212 | 1,700 |
2001/04/18 | 212 | 212 | 212 | 212 | 500 |
2001/04/17 | 212 | 215 | 212 | 212 | 700 |
2001/04/16 | 219 | 225 | 210 | 210 | 4,900 |
2001/04/13 | 211 | 218 | 211 | 218 | 5,200 |
2001/04/11 | 203 | 204 | 203 | 204 | 1,400 |
2001/04/10 | 207 | 207 | 201 | 201 | 1,000 |
2001/04/09 | 205 | 205 | 205 | 205 | 100 |
2001/04/06 | 215 | 215 | 205 | 205 | 1,800 |
2001/04/05 | 220 | 220 | 220 | 220 | 400 |
2001/04/04 | 220 | 220 | 220 | 220 | 200 |
2001/04/03 | 203 | 210 | 203 | 210 | 700 |
2001/04/02 | 220 | 220 | 200 | 200 | 400 |
2001/03/30 | 220 | 223 | 220 | 223 | 2,000 |
2001/03/29 | 220 | 220 | 220 | 220 | 2,500 |
2001/03/28 | 207 | 230 | 207 | 220 | 7,500 |
2001/03/27 | 211 | 211 | 205 | 205 | 5,900 |
2001/03/26 | 200 | 207 | 200 | 207 | 6,700 |
2001/03/23 | 194 | 198 | 192 | 198 | 2,500 |
2001/03/22 | 198 | 198 | 194 | 194 | 3,100 |
2001/03/21 | 193 | 198 | 193 | 198 | 4,400 |
2001/03/19 | 190 | 195 | 190 | 193 | 3,800 |
2001/03/16 | 188 | 190 | 188 | 190 | 600 |
2001/03/13 | 191 | 194 | 186 | 194 | 4,000 |
2001/03/12 | 191 | 194 | 191 | 191 | 4,300 |
2001/03/09 | 192 | 192 | 191 | 191 | 1,200 |
2001/03/08 | 193 | 193 | 193 | 193 | 400 |
2001/03/07 | 193 | 193 | 193 | 193 | 600 |
2001/03/06 | 190 | 193 | 190 | 193 | 1,300 |
2001/03/05 | 188 | 188 | 186 | 186 | 1,000 |
2001/03/02 | 186 | 186 | 186 | 186 | 2,900 |
2001/03/01 | 190 | 190 | 186 | 186 | 6,200 |
2001/02/28 | 195 | 195 | 195 | 195 | 2,500 |
2001/02/27 | 200 | 200 | 195 | 195 | 5,700 |
2001/02/26 | 193 | 200 | 193 | 200 | 3,200 |
2001/02/23 | 190 | 190 | 190 | 190 | 500 |
2001/02/22 | 190 | 193 | 190 | 190 | 4,200 |
2001/02/21 | 194 | 194 | 192 | 193 | 2,100 |
2001/02/20 | 195 | 195 | 193 | 194 | 2,100 |
2001/02/19 | 195 | 195 | 193 | 195 | 9,900 |
2001/02/16 | 203 | 205 | 191 | 191 | 1,700 |
2001/02/15 | 204 | 204 | 203 | 203 | 600 |
2001/02/14 | 201 | 204 | 201 | 204 | 3,200 |
2001/02/13 | 198 | 210 | 198 | 200 | 10,700 |
2001/02/09 | 198 | 198 | 195 | 198 | 3,500 |
2001/02/08 | 196 | 199 | 196 | 198 | 5,900 |
2001/02/07 | 199 | 199 | 198 | 198 | 900 |
2001/02/06 | 200 | 200 | 195 | 199 | 5,900 |
2001/02/05 | 206 | 206 | 200 | 200 | 1,000 |
2001/02/02 | 210 | 210 | 200 | 206 | 1,600 |
2001/02/01 | 200 | 210 | 200 | 210 | 4,800 |
2001/01/31 | 200 | 200 | 200 | 200 | 1,100 |
2001/01/30 | 210 | 210 | 199 | 199 | 2,600 |
2001/01/29 | 210 | 210 | 210 | 210 | 4,200 |
2001/01/26 | 205 | 206 | 205 | 205 | 5,100 |
2001/01/25 | 200 | 210 | 200 | 205 | 4,400 |
2001/01/24 | 200 | 200 | 190 | 200 | 3,900 |
2001/01/23 | 210 | 210 | 200 | 200 | 1,500 |
2001/01/22 | 208 | 210 | 208 | 210 | 800 |
2001/01/19 | 208 | 208 | 208 | 208 | 1,400 |
2001/01/18 | 205 | 208 | 205 | 208 | 1,600 |
2001/01/17 | 200 | 205 | 200 | 205 | 1,300 |
2001/01/16 | 195 | 200 | 195 | 200 | 1,600 |
2001/01/15 | 195 | 195 | 195 | 195 | 500 |
2001/01/12 | 195 | 200 | 195 | 195 | 5,600 |
2001/01/11 | 196 | 196 | 190 | 195 | 1,700 |
2001/01/10 | 200 | 200 | 195 | 196 | 9,100 |
2001/01/09 | 211 | 215 | 200 | 200 | 3,200 |
2001/01/05 | 239 | 239 | 216 | 216 | 4,500 |