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 |
---|---|---|---|---|---|
2002/12/30 | 135 | 139 | 115 | 139 | 3,300 |
2002/12/27 | 132 | 132 | 132 | 132 | 4,900 |
2002/12/26 | 120 | 132 | 120 | 132 | 700 |
2002/12/25 | 111 | 125 | 111 | 112 | 5,900 |
2002/12/24 | 115 | 117 | 109 | 109 | 8,700 |
2002/12/20 | 122 | 122 | 115 | 115 | 3,900 |
2002/12/19 | 120 | 122 | 120 | 122 | 1,700 |
2002/12/18 | 130 | 130 | 120 | 125 | 1,100 |
2002/12/17 | 130 | 132 | 130 | 130 | 3,900 |
2002/12/16 | 140 | 140 | 132 | 132 | 600 |
2002/12/13 | 133 | 133 | 132 | 132 | 6,100 |
2002/12/12 | 130 | 132 | 130 | 132 | 2,800 |
2002/12/11 | 137 | 137 | 129 | 130 | 7,200 |
2002/12/10 | 141 | 141 | 139 | 139 | 1,500 |
2002/12/09 | 137 | 137 | 137 | 137 | 800 |
2002/12/06 | 140 | 140 | 135 | 135 | 1,300 |
2002/12/05 | 140 | 140 | 140 | 140 | 3,100 |
2002/12/04 | 142 | 142 | 142 | 142 | 800 |
2002/12/03 | 141 | 150 | 141 | 143 | 2,500 |
2002/12/02 | 140 | 140 | 140 | 140 | 1,700 |
2002/11/29 | 140 | 140 | 140 | 140 | 100 |
2002/11/28 | 155 | 155 | 155 | 155 | 1,000 |
2002/11/26 | 159 | 159 | 154 | 157 | 5,100 |
2002/11/25 | 147 | 160 | 146 | 159 | 8,200 |
2002/11/21 | 140 | 156 | 140 | 156 | 4,500 |
2002/11/20 | 138 | 138 | 138 | 138 | 100 |
2002/11/19 | 138 | 138 | 138 | 138 | 100 |
2002/11/18 | 150 | 150 | 140 | 140 | 4,000 |
2002/11/15 | 140 | 140 | 140 | 140 | 200 |
2002/11/14 | 151 | 151 | 150 | 150 | 300 |
2002/11/13 | 150 | 150 | 150 | 150 | 5,700 |
2002/11/12 | 141 | 150 | 141 | 150 | 1,600 |
2002/11/11 | 140 | 140 | 140 | 140 | 1,100 |
2002/11/08 | 144 | 150 | 144 | 150 | 400 |
2002/11/07 | 150 | 150 | 141 | 141 | 6,300 |
2002/11/06 | 150 | 150 | 150 | 150 | 300 |
2002/11/05 | 150 | 153 | 150 | 153 | 1,300 |
2002/11/01 | 145 | 145 | 145 | 145 | 200 |
2002/10/31 | 150 | 151 | 150 | 151 | 700 |
2002/10/28 | 160 | 164 | 159 | 159 | 3,700 |
2002/10/25 | 155 | 159 | 155 | 159 | 2,400 |
2002/10/24 | 150 | 150 | 150 | 150 | 500 |
2002/10/23 | 155 | 155 | 155 | 155 | 700 |
2002/10/22 | 156 | 160 | 155 | 155 | 2,300 |
2002/10/21 | 155 | 155 | 155 | 155 | 100 |
2002/10/18 | 155 | 156 | 155 | 155 | 2,900 |
2002/10/17 | 150 | 150 | 145 | 150 | 19,600 |
2002/10/16 | 175 | 175 | 145 | 145 | 10,800 |
2002/10/15 | 161 | 165 | 161 | 165 | 2,000 |
2002/10/11 | 150 | 155 | 150 | 151 | 1,000 |
2002/10/10 | 155 | 155 | 150 | 150 | 1,000 |
2002/10/09 | 150 | 155 | 150 | 155 | 1,000 |
2002/10/08 | 155 | 155 | 150 | 150 | 1,300 |
2002/10/07 | 156 | 156 | 151 | 152 | 900 |
2002/10/04 | 165 | 165 | 165 | 165 | 1,100 |
2002/10/02 | 162 | 170 | 162 | 170 | 6,300 |
2002/10/01 | 170 | 170 | 160 | 160 | 3,500 |
2002/09/27 | 170 | 170 | 170 | 170 | 500 |
2002/09/26 | 180 | 180 | 180 | 180 | 2,900 |
2002/09/25 | 175 | 180 | 175 | 180 | 2,100 |
2002/09/20 | 175 | 175 | 175 | 175 | 1,700 |
2002/09/19 | 175 | 190 | 175 | 176 | 4,200 |
2002/09/18 | 175 | 185 | 175 | 185 | 900 |
2002/09/17 | 171 | 180 | 171 | 180 | 3,600 |
2002/09/13 | 171 | 171 | 171 | 171 | 3,000 |
2002/09/12 | 171 | 171 | 171 | 171 | 1,200 |
2002/09/11 | 171 | 171 | 171 | 171 | 700 |
2002/09/10 | 171 | 171 | 171 | 171 | 1,000 |
2002/09/09 | 170 | 170 | 170 | 170 | 800 |
2002/09/06 | 170 | 170 | 170 | 170 | 2,100 |
2002/09/05 | 175 | 178 | 170 | 170 | 2,700 |
2002/09/03 | 180 | 185 | 175 | 185 | 2,600 |
2002/09/02 | 180 | 180 | 180 | 180 | 200 |
2002/08/30 | 184 | 184 | 184 | 184 | 42,200 |
2002/08/29 | 185 | 185 | 185 | 185 | 2,400 |
2002/08/28 | 185 | 185 | 185 | 185 | 800 |
2002/08/27 | 189 | 189 | 185 | 185 | 400 |
2002/08/26 | 190 | 190 | 185 | 185 | 2,500 |
2002/08/23 | 185 | 185 | 185 | 185 | 100 |
2002/08/21 | 190 | 190 | 185 | 185 | 600 |
2002/08/16 | 180 | 190 | 180 | 190 | 600 |
2002/08/15 | 180 | 180 | 180 | 180 | 700 |
2002/08/14 | 180 | 180 | 180 | 180 | 3,900 |
2002/08/13 | 180 | 180 | 178 | 180 | 2,100 |
2002/08/12 | 180 | 180 | 178 | 178 | 600 |
2002/08/08 | 175 | 175 | 170 | 172 | 1,500 |
2002/08/07 | 170 | 185 | 170 | 185 | 2,600 |
2002/08/06 | 170 | 187 | 170 | 170 | 3,900 |
2002/08/05 | 185 | 190 | 151 | 151 | 4,500 |
2002/08/02 | 185 | 185 | 185 | 185 | 2,800 |
2002/08/01 | 186 | 186 | 186 | 186 | 100 |
2002/07/31 | 186 | 186 | 186 | 186 | 1,700 |
2002/07/30 | 185 | 186 | 185 | 186 | 200 |
2002/07/29 | 190 | 190 | 186 | 186 | 400 |
2002/07/26 | 196 | 196 | 191 | 191 | 3,500 |
2002/07/25 | 196 | 196 | 196 | 196 | 1,900 |
2002/07/24 | 190 | 190 | 190 | 190 | 400 |
2002/07/23 | 191 | 198 | 190 | 197 | 3,900 |
2002/07/19 | 190 | 195 | 190 | 195 | 4,100 |
2002/07/18 | 185 | 185 | 185 | 185 | 600 |
2002/07/17 | 192 | 192 | 192 | 192 | 1,300 |
2002/07/16 | 195 | 198 | 195 | 198 | 5,400 |
2002/07/15 | 205 | 209 | 195 | 204 | 5,600 |
2002/07/12 | 193 | 205 | 193 | 205 | 2,500 |
2002/07/11 | 193 | 193 | 193 | 193 | 400 |
2002/07/10 | 195 | 206 | 192 | 192 | 7,800 |
2002/07/08 | 201 | 201 | 198 | 198 | 3,100 |
2002/07/05 | 200 | 200 | 198 | 198 | 2,600 |
2002/07/02 | 200 | 204 | 195 | 195 | 7,900 |
2002/07/01 | 200 | 200 | 195 | 195 | 400 |
2002/06/28 | 200 | 200 | 200 | 200 | 1,000 |
2002/06/26 | 204 | 204 | 192 | 204 | 5,600 |
2002/06/25 | 195 | 205 | 195 | 205 | 3,800 |
2002/06/21 | 190 | 199 | 190 | 190 | 8,300 |
2002/06/20 | 200 | 200 | 194 | 199 | 2,900 |
2002/06/19 | 210 | 210 | 192 | 200 | 10,000 |
2002/06/18 | 215 | 217 | 210 | 210 | 4,400 |
2002/06/17 | 210 | 219 | 210 | 215 | 15,700 |
2002/06/14 | 211 | 215 | 211 | 215 | 2,100 |
2002/06/13 | 219 | 219 | 212 | 212 | 1,600 |
2002/06/12 | 220 | 220 | 217 | 219 | 6,900 |
2002/06/11 | 215 | 218 | 215 | 217 | 2,500 |
2002/06/10 | 217 | 220 | 212 | 212 | 1,300 |
2002/06/07 | 218 | 224 | 218 | 224 | 1,600 |
2002/06/06 | 217 | 219 | 217 | 219 | 1,100 |
2002/06/05 | 218 | 228 | 218 | 228 | 400 |
2002/06/04 | 235 | 235 | 230 | 230 | 200 |
2002/06/03 | 229 | 238 | 218 | 230 | 8,600 |
2002/05/31 | 240 | 240 | 228 | 228 | 8,800 |
2002/05/30 | 247 | 247 | 236 | 245 | 6,500 |
2002/05/29 | 235 | 265 | 233 | 240 | 31,500 |
2002/05/28 | 228 | 229 | 215 | 215 | 3,600 |
2002/05/27 | 224 | 230 | 224 | 230 | 6,200 |
2002/05/24 | 216 | 224 | 215 | 224 | 5,700 |
2002/05/23 | 217 | 217 | 216 | 216 | 200 |
2002/05/22 | 210 | 215 | 210 | 215 | 1,300 |
2002/05/21 | 207 | 210 | 207 | 210 | 900 |
2002/05/20 | 205 | 210 | 205 | 205 | 3,200 |
2002/05/17 | 205 | 207 | 205 | 205 | 1,500 |
2002/05/15 | 201 | 201 | 190 | 200 | 700 |
2002/05/14 | 201 | 203 | 201 | 201 | 9,200 |
2002/05/13 | 202 | 202 | 201 | 201 | 1,500 |
2002/05/10 | 202 | 202 | 196 | 201 | 400 |
2002/05/09 | 205 | 205 | 195 | 203 | 300 |
2002/05/08 | 200 | 201 | 200 | 201 | 700 |
2002/05/07 | 202 | 202 | 201 | 201 | 200 |
2002/05/02 | 208 | 208 | 208 | 208 | 1,600 |
2002/05/01 | 215 | 215 | 197 | 199 | 9,600 |
2002/04/30 | 225 | 227 | 210 | 225 | 4,100 |
2002/04/26 | 220 | 225 | 210 | 225 | 7,400 |
2002/04/25 | 215 | 230 | 205 | 230 | 14,800 |
2002/04/24 | 214 | 215 | 201 | 215 | 4,600 |
2002/04/23 | 210 | 210 | 210 | 210 | 5,500 |
2002/04/22 | 207 | 214 | 200 | 214 | 7,900 |
2002/04/17 | 220 | 220 | 220 | 220 | 3,700 |
2002/04/16 | 221 | 221 | 220 | 220 | 2,100 |
2002/04/15 | 225 | 228 | 220 | 220 | 2,100 |
2002/04/12 | 210 | 220 | 210 | 220 | 2,300 |
2002/04/11 | 210 | 210 | 210 | 210 | 100 |
2002/04/10 | 226 | 230 | 200 | 225 | 7,500 |
2002/04/09 | 235 | 235 | 220 | 220 | 7,700 |
2002/04/08 | 220 | 235 | 216 | 235 | 2,300 |
2002/04/05 | 221 | 221 | 201 | 219 | 5,300 |
2002/04/04 | 209 | 229 | 200 | 220 | 7,400 |
2002/04/03 | 220 | 225 | 204 | 210 | 9,700 |
2002/04/02 | 229 | 249 | 200 | 220 | 36,000 |
2002/04/01 | 182 | 220 | 182 | 220 | 24,700 |
2002/03/29 | 186 | 186 | 180 | 180 | 2,900 |
2002/03/28 | 185 | 185 | 185 | 185 | 2,000 |
2002/03/27 | 189 | 189 | 185 | 186 | 2,200 |
2002/03/26 | 190 | 190 | 180 | 190 | 1,700 |
2002/03/25 | 193 | 198 | 185 | 195 | 10,600 |
2002/03/22 | 188 | 192 | 186 | 192 | 2,700 |
2002/03/20 | 186 | 195 | 186 | 187 | 3,500 |
2002/03/19 | 200 | 200 | 182 | 182 | 4,700 |
2002/03/18 | 210 | 215 | 203 | 209 | 1,500 |
2002/03/15 | 215 | 216 | 200 | 205 | 5,700 |
2002/03/14 | 210 | 215 | 200 | 215 | 8,600 |
2002/03/13 | 195 | 210 | 195 | 205 | 2,500 |
2002/03/12 | 205 | 205 | 193 | 195 | 11,000 |
2002/03/11 | 191 | 192 | 190 | 192 | 7,000 |
2002/03/08 | 190 | 195 | 185 | 195 | 6,900 |
2002/03/07 | 180 | 188 | 180 | 188 | 4,100 |
2002/03/06 | 188 | 188 | 181 | 183 | 2,700 |
2002/03/05 | 195 | 195 | 180 | 195 | 7,900 |
2002/03/04 | 203 | 203 | 200 | 200 | 2,600 |
2002/03/01 | 204 | 204 | 204 | 204 | 2,900 |
2002/02/28 | 195 | 199 | 190 | 195 | 2,200 |
2002/02/27 | 191 | 199 | 191 | 195 | 2,600 |
2002/02/26 | 201 | 205 | 200 | 200 | 5,300 |
2002/02/25 | 220 | 229 | 217 | 217 | 11,100 |
2002/02/22 | 210 | 225 | 205 | 220 | 14,600 |
2002/02/21 | 161 | 212 | 160 | 212 | 17,000 |
2002/02/20 | 164 | 164 | 162 | 162 | 200 |
2002/02/19 | 165 | 168 | 165 | 165 | 2,300 |
2002/02/15 | 158 | 160 | 158 | 160 | 2,300 |
2002/02/14 | 158 | 158 | 158 | 158 | 1,000 |
2002/02/13 | 165 | 165 | 158 | 158 | 4,200 |
2002/02/12 | 161 | 175 | 160 | 160 | 15,700 |
2002/02/08 | 158 | 160 | 158 | 160 | 2,000 |
2002/02/07 | 160 | 160 | 150 | 159 | 2,300 |
2002/02/06 | 163 | 165 | 163 | 165 | 300 |
2002/02/05 | 156 | 163 | 155 | 163 | 2,400 |
2002/02/04 | 163 | 169 | 159 | 161 | 6,500 |
2002/02/01 | 170 | 170 | 155 | 165 | 29,900 |
2002/01/28 | 176 | 180 | 176 | 180 | 1,100 |
2002/01/25 | 174 | 174 | 168 | 168 | 8,700 |
2002/01/24 | 172 | 173 | 166 | 173 | 2,000 |
2002/01/23 | 171 | 171 | 165 | 165 | 1,200 |
2002/01/22 | 175 | 180 | 175 | 176 | 2,700 |
2002/01/21 | 166 | 175 | 166 | 175 | 11,900 |
2002/01/18 | 165 | 175 | 164 | 173 | 1,900 |
2002/01/17 | 160 | 160 | 160 | 160 | 1,000 |
2002/01/16 | 165 | 165 | 155 | 160 | 800 |
2002/01/15 | 176 | 176 | 150 | 150 | 9,800 |
2002/01/11 | 175 | 175 | 175 | 175 | 1,000 |
2002/01/10 | 175 | 175 | 175 | 175 | 400 |
2002/01/09 | 170 | 180 | 170 | 180 | 3,400 |
2002/01/07 | 166 | 175 | 165 | 175 | 2,200 |