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 |
---|---|---|---|---|---|
2005/12/30 | 388 | 397 | 382 | 393 | 8,700 |
2005/12/29 | 385 | 398 | 384 | 393 | 36,300 |
2005/12/28 | 383 | 390 | 381 | 384 | 14,400 |
2005/12/27 | 387 | 387 | 373 | 379 | 29,600 |
2005/12/26 | 390 | 392 | 387 | 388 | 15,000 |
2005/12/22 | 379 | 386 | 376 | 385 | 21,600 |
2005/12/21 | 376 | 385 | 375 | 375 | 18,900 |
2005/12/20 | 387 | 402 | 380 | 380 | 42,500 |
2005/12/19 | 381 | 390 | 380 | 385 | 11,300 |
2005/12/16 | 375 | 380 | 371 | 376 | 17,400 |
2005/12/15 | 370 | 380 | 370 | 373 | 17,400 |
2005/12/14 | 376 | 380 | 369 | 369 | 24,000 |
2005/12/13 | 380 | 380 | 371 | 371 | 13,900 |
2005/12/12 | 373 | 380 | 369 | 370 | 21,200 |
2005/12/09 | 385 | 385 | 370 | 372 | 14,500 |
2005/12/08 | 388 | 388 | 360 | 385 | 35,400 |
2005/12/07 | 391 | 398 | 388 | 389 | 52,800 |
2005/12/06 | 420 | 420 | 401 | 401 | 40,300 |
2005/12/05 | 418 | 432 | 411 | 423 | 132,600 |
2005/12/02 | 399 | 417 | 390 | 405 | 104,200 |
2005/12/01 | 384 | 422 | 382 | 390 | 236,200 |
2005/11/30 | 370 | 398 | 365 | 374 | 226,500 |
2005/11/29 | 340 | 354 | 340 | 350 | 36,500 |
2005/11/28 | 331 | 339 | 331 | 339 | 16,700 |
2005/11/25 | 326 | 350 | 326 | 335 | 41,300 |
2005/11/24 | 329 | 330 | 325 | 326 | 20,100 |
2005/11/22 | 334 | 338 | 330 | 332 | 15,000 |
2005/11/21 | 335 | 338 | 330 | 332 | 19,200 |
2005/11/18 | 334 | 338 | 334 | 337 | 11,900 |
2005/11/17 | 335 | 337 | 334 | 337 | 11,000 |
2005/11/16 | 338 | 340 | 335 | 335 | 5,000 |
2005/11/15 | 334 | 339 | 332 | 339 | 11,900 |
2005/11/14 | 345 | 345 | 336 | 336 | 17,000 |
2005/11/11 | 336 | 345 | 336 | 338 | 8,400 |
2005/11/10 | 335 | 340 | 335 | 335 | 11,600 |
2005/11/09 | 342 | 342 | 337 | 337 | 3,100 |
2005/11/08 | 339 | 340 | 335 | 340 | 6,300 |
2005/11/07 | 340 | 348 | 336 | 339 | 12,800 |
2005/11/04 | 335 | 348 | 331 | 348 | 24,400 |
2005/11/02 | 341 | 344 | 338 | 338 | 25,700 |
2005/11/01 | 354 | 354 | 344 | 344 | 16,200 |
2005/10/31 | 370 | 370 | 351 | 354 | 10,100 |
2005/10/28 | 345 | 372 | 341 | 350 | 46,300 |
2005/10/27 | 333 | 335 | 331 | 335 | 11,200 |
2005/10/26 | 334 | 335 | 330 | 330 | 6,000 |
2005/10/25 | 335 | 335 | 325 | 335 | 16,900 |
2005/10/24 | 331 | 339 | 329 | 335 | 15,600 |
2005/10/21 | 343 | 343 | 337 | 340 | 7,800 |
2005/10/20 | 344 | 348 | 343 | 343 | 6,300 |
2005/10/19 | 344 | 347 | 343 | 343 | 3,400 |
2005/10/18 | 352 | 352 | 345 | 348 | 2,600 |
2005/10/17 | 360 | 360 | 348 | 349 | 5,700 |
2005/10/14 | 356 | 356 | 349 | 356 | 6,300 |
2005/10/13 | 360 | 360 | 356 | 356 | 4,800 |
2005/10/12 | 366 | 366 | 366 | 366 | 2,000 |
2005/10/11 | 370 | 370 | 360 | 366 | 28,700 |
2005/10/07 | 360 | 366 | 359 | 361 | 6,800 |
2005/10/06 | 370 | 370 | 359 | 361 | 27,400 |
2005/10/05 | 368 | 377 | 360 | 377 | 12,600 |
2005/10/04 | 379 | 381 | 371 | 371 | 4,900 |
2005/10/03 | 375 | 381 | 373 | 378 | 6,500 |
2005/09/30 | 377 | 378 | 370 | 375 | 15,200 |
2005/09/29 | 390 | 390 | 385 | 385 | 7,400 |
2005/09/28 | 386 | 398 | 386 | 391 | 18,400 |
2005/09/27 | 409 | 409 | 385 | 400 | 14,900 |
2005/09/26 | 396 | 409 | 395 | 401 | 14,300 |
2005/09/22 | 415 | 418 | 395 | 395 | 47,100 |
2005/09/21 | 380 | 400 | 380 | 400 | 23,700 |
2005/09/20 | 380 | 382 | 375 | 379 | 13,500 |
2005/09/16 | 376 | 387 | 376 | 378 | 20,800 |
2005/09/15 | 373 | 382 | 373 | 373 | 7,000 |
2005/09/14 | 380 | 385 | 372 | 382 | 21,700 |
2005/09/13 | 384 | 388 | 380 | 380 | 14,600 |
2005/09/12 | 371 | 399 | 370 | 380 | 19,300 |
2005/09/09 | 377 | 382 | 370 | 371 | 20,900 |
2005/09/08 | 382 | 385 | 370 | 383 | 22,300 |
2005/09/07 | 435 | 435 | 380 | 388 | 154,900 |
2005/09/06 | 357 | 436 | 357 | 436 | 244,500 |
2005/09/05 | 355 | 356 | 350 | 356 | 9,200 |
2005/09/02 | 343 | 350 | 341 | 350 | 8,700 |
2005/09/01 | 346 | 347 | 340 | 342 | 10,200 |
2005/08/31 | 330 | 342 | 325 | 342 | 8,100 |
2005/08/30 | 330 | 331 | 330 | 330 | 5,600 |
2005/08/29 | 332 | 333 | 330 | 331 | 6,700 |
2005/08/26 | 335 | 335 | 331 | 331 | 3,500 |
2005/08/25 | 332 | 336 | 331 | 331 | 4,100 |
2005/08/24 | 328 | 330 | 321 | 330 | 10,300 |
2005/08/23 | 332 | 332 | 328 | 328 | 5,700 |
2005/08/22 | 337 | 337 | 325 | 330 | 15,800 |
2005/08/19 | 339 | 342 | 334 | 335 | 9,700 |
2005/08/18 | 337 | 342 | 333 | 340 | 5,700 |
2005/08/17 | 335 | 336 | 335 | 336 | 2,700 |
2005/08/16 | 340 | 340 | 332 | 335 | 4,600 |
2005/08/15 | 335 | 335 | 331 | 331 | 3,200 |
2005/08/12 | 353 | 355 | 340 | 340 | 9,700 |
2005/08/11 | 356 | 360 | 352 | 352 | 16,800 |
2005/08/10 | 324 | 355 | 324 | 350 | 23,700 |
2005/08/09 | 307 | 324 | 301 | 316 | 15,400 |
2005/08/08 | 325 | 325 | 310 | 322 | 10,100 |
2005/08/05 | 331 | 332 | 321 | 330 | 12,500 |
2005/08/04 | 340 | 340 | 335 | 335 | 9,300 |
2005/08/03 | 353 | 353 | 341 | 341 | 5,600 |
2005/08/02 | 350 | 350 | 346 | 350 | 6,100 |
2005/08/01 | 348 | 350 | 347 | 347 | 7,800 |
2005/07/29 | 349 | 350 | 346 | 347 | 4,700 |
2005/07/28 | 350 | 351 | 345 | 346 | 8,600 |
2005/07/27 | 350 | 350 | 346 | 350 | 5,100 |
2005/07/26 | 347 | 349 | 342 | 343 | 10,800 |
2005/07/25 | 349 | 349 | 345 | 345 | 9,600 |
2005/07/22 | 345 | 349 | 343 | 344 | 5,400 |
2005/07/21 | 347 | 349 | 344 | 344 | 5,700 |
2005/07/20 | 341 | 345 | 341 | 345 | 4,300 |
2005/07/19 | 352 | 352 | 341 | 342 | 7,500 |
2005/07/15 | 354 | 354 | 349 | 349 | 24,600 |
2005/07/14 | 353 | 360 | 350 | 353 | 32,700 |
2005/07/13 | 368 | 368 | 350 | 355 | 20,000 |
2005/07/12 | 359 | 359 | 357 | 357 | 4,400 |
2005/07/11 | 360 | 365 | 357 | 357 | 8,600 |
2005/07/08 | 356 | 359 | 356 | 356 | 10,800 |
2005/07/07 | 364 | 364 | 357 | 360 | 4,700 |
2005/07/06 | 362 | 364 | 359 | 364 | 1,700 |
2005/07/05 | 369 | 369 | 359 | 359 | 9,000 |
2005/07/04 | 357 | 359 | 354 | 359 | 7,900 |
2005/07/01 | 373 | 373 | 355 | 357 | 10,600 |
2005/06/30 | 373 | 375 | 366 | 366 | 6,700 |
2005/06/29 | 377 | 381 | 372 | 374 | 5,100 |
2005/06/28 | 379 | 381 | 378 | 378 | 9,500 |
2005/06/27 | 388 | 388 | 377 | 377 | 2,700 |
2005/06/24 | 381 | 384 | 376 | 376 | 11,300 |
2005/06/23 | 374 | 380 | 374 | 380 | 2,400 |
2005/06/22 | 368 | 376 | 368 | 374 | 15,600 |
2005/06/21 | 363 | 372 | 363 | 369 | 15,900 |
2005/06/20 | 354 | 363 | 354 | 363 | 15,600 |
2005/06/17 | 351 | 357 | 351 | 353 | 11,300 |
2005/06/16 | 355 | 361 | 353 | 357 | 5,400 |
2005/06/15 | 352 | 352 | 347 | 352 | 13,100 |
2005/06/14 | 353 | 360 | 350 | 350 | 6,600 |
2005/06/13 | 365 | 365 | 358 | 358 | 9,200 |
2005/06/10 | 368 | 368 | 360 | 365 | 2,200 |
2005/06/09 | 358 | 361 | 358 | 361 | 600 |
2005/06/08 | 366 | 366 | 355 | 355 | 8,000 |
2005/06/07 | 366 | 366 | 361 | 366 | 2,100 |
2005/06/06 | 381 | 383 | 365 | 365 | 6,300 |
2005/06/03 | 367 | 379 | 364 | 376 | 4,000 |
2005/06/02 | 356 | 385 | 356 | 384 | 9,800 |
2005/06/01 | 352 | 355 | 350 | 355 | 14,500 |
2005/05/31 | 380 | 383 | 350 | 360 | 19,300 |
2005/05/30 | 381 | 389 | 380 | 380 | 17,000 |
2005/05/27 | 385 | 386 | 382 | 385 | 1,900 |
2005/05/26 | 397 | 398 | 382 | 397 | 4,100 |
2005/05/25 | 395 | 396 | 390 | 390 | 5,300 |
2005/05/24 | 404 | 414 | 395 | 395 | 8,300 |
2005/05/23 | 405 | 405 | 404 | 404 | 2,800 |
2005/05/20 | 393 | 400 | 393 | 397 | 4,100 |
2005/05/19 | 390 | 398 | 385 | 398 | 14,800 |
2005/05/18 | 385 | 399 | 385 | 399 | 2,100 |
2005/05/17 | 408 | 408 | 395 | 395 | 10,400 |
2005/05/16 | 411 | 411 | 407 | 407 | 10,100 |
2005/05/13 | 424 | 424 | 413 | 413 | 4,200 |
2005/05/12 | 425 | 425 | 420 | 425 | 7,400 |
2005/05/11 | 412 | 425 | 412 | 425 | 2,400 |
2005/05/10 | 415 | 433 | 410 | 412 | 11,300 |
2005/05/09 | 430 | 431 | 416 | 416 | 4,200 |
2005/05/06 | 430 | 431 | 430 | 430 | 3,100 |
2005/05/02 | 438 | 438 | 430 | 430 | 11,600 |
2005/04/28 | 420 | 420 | 411 | 411 | 6,400 |
2005/04/27 | 426 | 426 | 414 | 420 | 5,000 |
2005/04/26 | 429 | 430 | 425 | 425 | 2,000 |
2005/04/25 | 421 | 439 | 421 | 439 | 13,600 |
2005/04/22 | 440 | 447 | 435 | 436 | 2,200 |
2005/04/21 | 431 | 431 | 420 | 429 | 11,700 |
2005/04/20 | 448 | 450 | 435 | 439 | 5,000 |
2005/04/19 | 422 | 431 | 422 | 430 | 8,500 |
2005/04/18 | 420 | 421 | 405 | 421 | 17,700 |
2005/04/15 | 442 | 445 | 432 | 432 | 13,600 |
2005/04/14 | 452 | 464 | 437 | 442 | 44,700 |
2005/04/13 | 472 | 484 | 465 | 472 | 21,300 |
2005/04/12 | 476 | 476 | 457 | 457 | 8,800 |
2005/04/11 | 480 | 480 | 455 | 456 | 14,000 |
2005/04/08 | 460 | 473 | 450 | 473 | 24,800 |
2005/04/07 | 480 | 482 | 462 | 477 | 15,000 |
2005/04/06 | 489 | 500 | 478 | 490 | 57,700 |
2005/04/05 | 500 | 512 | 476 | 489 | 92,800 |
2005/04/04 | 470 | 500 | 470 | 500 | 147,100 |
2005/04/01 | 445 | 445 | 438 | 445 | 4,400 |
2005/03/31 | 438 | 440 | 433 | 440 | 14,000 |
2005/03/30 | 430 | 439 | 430 | 438 | 4,200 |
2005/03/29 | 430 | 438 | 430 | 430 | 10,900 |
2005/03/28 | 427 | 448 | 426 | 429 | 6,200 |
2005/03/25 | 435 | 438 | 425 | 426 | 12,500 |
2005/03/24 | 438 | 440 | 437 | 438 | 4,400 |
2005/03/23 | 447 | 447 | 436 | 436 | 3,000 |
2005/03/22 | 459 | 459 | 432 | 433 | 19,200 |
2005/03/18 | 421 | 455 | 420 | 439 | 36,100 |
2005/03/17 | 425 | 430 | 420 | 430 | 11,200 |
2005/03/16 | 434 | 434 | 426 | 426 | 6,100 |
2005/03/15 | 440 | 440 | 434 | 434 | 8,000 |
2005/03/14 | 440 | 442 | 440 | 440 | 7,500 |
2005/03/11 | 445 | 449 | 439 | 440 | 10,800 |
2005/03/10 | 443 | 457 | 443 | 452 | 4,400 |
2005/03/09 | 440 | 450 | 440 | 442 | 4,100 |
2005/03/08 | 440 | 460 | 435 | 435 | 12,600 |
2005/03/07 | 435 | 441 | 430 | 436 | 16,200 |
2005/03/04 | 422 | 429 | 422 | 428 | 7,300 |
2005/03/03 | 438 | 439 | 421 | 435 | 9,100 |
2005/03/02 | 428 | 431 | 420 | 431 | 24,200 |
2005/03/01 | 448 | 449 | 427 | 427 | 12,400 |
2005/02/28 | 428 | 449 | 428 | 438 | 11,400 |
2005/02/25 | 467 | 469 | 458 | 458 | 11,300 |
2005/02/24 | 458 | 466 | 448 | 464 | 35,100 |
2005/02/23 | 419 | 439 | 418 | 439 | 15,000 |
2005/02/22 | 406 | 416 | 406 | 409 | 5,700 |
2005/02/21 | 410 | 420 | 405 | 405 | 9,500 |
2005/02/18 | 405 | 407 | 405 | 407 | 6,700 |
2005/02/17 | 412 | 417 | 405 | 405 | 4,700 |
2005/02/16 | 421 | 421 | 410 | 410 | 8,100 |
2005/02/15 | 412 | 416 | 400 | 416 | 16,300 |
2005/02/14 | 405 | 415 | 405 | 413 | 32,500 |
2005/02/10 | 435 | 435 | 430 | 430 | 11,000 |
2005/02/09 | 442 | 442 | 435 | 435 | 5,500 |
2005/02/08 | 445 | 445 | 440 | 442 | 5,100 |
2005/02/07 | 465 | 465 | 440 | 440 | 2,400 |
2005/02/04 | 445 | 450 | 445 | 450 | 15,400 |
2005/02/03 | 443 | 450 | 436 | 445 | 14,000 |
2005/02/02 | 455 | 460 | 439 | 448 | 29,100 |
2005/02/01 | 461 | 470 | 450 | 455 | 13,800 |
2005/01/31 | 474 | 474 | 462 | 462 | 8,900 |
2005/01/28 | 465 | 469 | 456 | 465 | 9,100 |
2005/01/27 | 466 | 473 | 465 | 465 | 7,500 |
2005/01/26 | 480 | 489 | 463 | 463 | 18,500 |
2005/01/25 | 461 | 476 | 460 | 463 | 9,800 |
2005/01/24 | 460 | 465 | 450 | 461 | 17,600 |
2005/01/21 | 480 | 480 | 460 | 460 | 14,600 |
2005/01/20 | 484 | 484 | 452 | 478 | 18,300 |
2005/01/19 | 521 | 521 | 468 | 470 | 43,700 |
2005/01/18 | 531 | 570 | 498 | 501 | 177,500 |
2005/01/17 | 450 | 496 | 446 | 496 | 169,900 |
2005/01/14 | 418 | 418 | 406 | 416 | 13,800 |
2005/01/13 | 418 | 419 | 405 | 405 | 8,200 |
2005/01/12 | 407 | 420 | 405 | 415 | 25,500 |
2005/01/11 | 409 | 410 | 404 | 407 | 14,600 |
2005/01/07 | 391 | 400 | 388 | 399 | 14,700 |
2005/01/06 | 390 | 400 | 390 | 391 | 12,700 |
2005/01/05 | 407 | 407 | 386 | 389 | 24,600 |
2005/01/04 | 429 | 429 | 405 | 410 | 15,400 |