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 |
---|---|---|---|---|---|
2007/12/28 | 233 | 233 | 227 | 227 | 1,600 |
2007/12/27 | 227 | 231 | 224 | 229 | 7,000 |
2007/12/26 | 225 | 225 | 220 | 223 | 2,000 |
2007/12/25 | 220 | 225 | 216 | 221 | 5,400 |
2007/12/21 | 218 | 220 | 215 | 220 | 4,000 |
2007/12/20 | 220 | 223 | 215 | 223 | 17,600 |
2007/12/19 | 235 | 235 | 228 | 230 | 1,700 |
2007/12/18 | 230 | 235 | 230 | 230 | 4,400 |
2007/12/17 | 237 | 240 | 230 | 230 | 8,600 |
2007/12/14 | 241 | 244 | 238 | 239 | 4,600 |
2007/12/13 | 238 | 242 | 236 | 236 | 6,400 |
2007/12/12 | 249 | 249 | 235 | 235 | 9,000 |
2007/12/11 | 250 | 255 | 248 | 249 | 5,000 |
2007/12/10 | 250 | 252 | 248 | 249 | 3,700 |
2007/12/07 | 249 | 253 | 245 | 250 | 6,400 |
2007/12/06 | 248 | 253 | 248 | 249 | 7,000 |
2007/12/05 | 251 | 252 | 247 | 247 | 4,800 |
2007/12/04 | 260 | 260 | 252 | 252 | 7,300 |
2007/12/03 | 261 | 263 | 256 | 257 | 6,800 |
2007/11/30 | 263 | 263 | 255 | 261 | 4,200 |
2007/11/29 | 259 | 265 | 253 | 263 | 11,600 |
2007/11/28 | 245 | 259 | 245 | 256 | 7,700 |
2007/11/27 | 244 | 244 | 236 | 244 | 700 |
2007/11/26 | 230 | 249 | 221 | 249 | 9,500 |
2007/11/22 | 223 | 231 | 215 | 225 | 10,500 |
2007/11/21 | 233 | 233 | 230 | 230 | 5,100 |
2007/11/20 | 235 | 237 | 227 | 237 | 14,100 |
2007/11/19 | 246 | 248 | 238 | 244 | 2,400 |
2007/11/16 | 239 | 277 | 236 | 246 | 69,900 |
2007/11/15 | 245 | 250 | 235 | 249 | 4,400 |
2007/11/14 | 242 | 245 | 237 | 243 | 6,200 |
2007/11/13 | 235 | 235 | 231 | 232 | 3,700 |
2007/11/12 | 241 | 242 | 235 | 242 | 7,300 |
2007/11/09 | 240 | 248 | 240 | 241 | 3,700 |
2007/11/08 | 240 | 243 | 232 | 243 | 8,700 |
2007/11/07 | 265 | 265 | 243 | 250 | 34,300 |
2007/11/06 | 269 | 274 | 268 | 268 | 6,900 |
2007/11/05 | 276 | 278 | 272 | 278 | 3,600 |
2007/11/02 | 277 | 285 | 270 | 285 | 8,500 |
2007/11/01 | 285 | 290 | 280 | 282 | 13,900 |
2007/10/31 | 275 | 281 | 265 | 280 | 14,500 |
2007/10/30 | 267 | 278 | 265 | 273 | 25,500 |
2007/10/29 | 265 | 271 | 263 | 267 | 9,300 |
2007/10/26 | 265 | 269 | 260 | 264 | 9,700 |
2007/10/25 | 265 | 282 | 261 | 266 | 13,800 |
2007/10/24 | 274 | 281 | 257 | 270 | 13,600 |
2007/10/23 | 278 | 293 | 272 | 272 | 28,100 |
2007/10/22 | 263 | 272 | 255 | 268 | 40,300 |
2007/10/19 | 288 | 294 | 282 | 283 | 14,700 |
2007/10/18 | 304 | 304 | 275 | 290 | 86,100 |
2007/10/17 | 314 | 332 | 286 | 299 | 301,500 |
2007/10/16 | 288 | 288 | 272 | 276 | 15,200 |
2007/10/15 | 262 | 292 | 262 | 287 | 158,200 |
2007/10/12 | 265 | 267 | 262 | 262 | 7,900 |
2007/10/11 | 261 | 262 | 258 | 260 | 11,000 |
2007/10/10 | 264 | 269 | 261 | 261 | 11,500 |
2007/10/09 | 265 | 265 | 255 | 260 | 11,500 |
2007/10/05 | 262 | 265 | 256 | 260 | 4,400 |
2007/10/04 | 263 | 266 | 262 | 263 | 8,700 |
2007/10/03 | 265 | 266 | 259 | 266 | 10,700 |
2007/10/02 | 250 | 263 | 245 | 260 | 16,000 |
2007/10/01 | 251 | 254 | 247 | 247 | 3,200 |
2007/09/28 | 251 | 262 | 251 | 256 | 9,000 |
2007/09/27 | 247 | 250 | 240 | 250 | 17,400 |
2007/09/26 | 244 | 245 | 234 | 242 | 8,400 |
2007/09/25 | 250 | 250 | 241 | 244 | 7,800 |
2007/09/21 | 257 | 258 | 233 | 240 | 17,000 |
2007/09/20 | 257 | 261 | 247 | 257 | 17,100 |
2007/09/19 | 253 | 260 | 250 | 258 | 13,000 |
2007/09/18 | 255 | 258 | 248 | 255 | 21,300 |
2007/09/14 | 258 | 263 | 245 | 258 | 10,600 |
2007/09/13 | 241 | 275 | 241 | 253 | 91,600 |
2007/09/12 | 245 | 246 | 239 | 239 | 10,200 |
2007/09/11 | 243 | 244 | 240 | 242 | 17,700 |
2007/09/10 | 248 | 248 | 243 | 245 | 6,100 |
2007/09/07 | 260 | 260 | 253 | 253 | 4,400 |
2007/09/06 | 255 | 260 | 251 | 260 | 4,100 |
2007/09/05 | 260 | 263 | 258 | 258 | 3,700 |
2007/09/04 | 263 | 265 | 260 | 260 | 3,000 |
2007/09/03 | 262 | 267 | 260 | 260 | 2,400 |
2007/08/31 | 260 | 264 | 255 | 262 | 6,400 |
2007/08/30 | 257 | 259 | 255 | 255 | 2,400 |
2007/08/29 | 260 | 263 | 252 | 261 | 5,800 |
2007/08/28 | 265 | 266 | 263 | 265 | 4,000 |
2007/08/27 | 270 | 273 | 265 | 272 | 3,400 |
2007/08/24 | 275 | 275 | 262 | 270 | 15,600 |
2007/08/23 | 259 | 273 | 255 | 272 | 7,500 |
2007/08/22 | 261 | 265 | 252 | 259 | 3,600 |
2007/08/21 | 261 | 270 | 251 | 259 | 7,400 |
2007/08/20 | 269 | 269 | 247 | 264 | 16,800 |
2007/08/17 | 275 | 280 | 258 | 258 | 12,300 |
2007/08/16 | 291 | 291 | 265 | 285 | 23,200 |
2007/08/15 | 294 | 298 | 291 | 291 | 6,600 |
2007/08/14 | 299 | 303 | 290 | 303 | 8,300 |
2007/08/13 | 299 | 300 | 294 | 299 | 7,400 |
2007/08/10 | 302 | 302 | 294 | 294 | 14,500 |
2007/08/09 | 306 | 317 | 302 | 306 | 13,500 |
2007/08/08 | 305 | 317 | 300 | 300 | 16,400 |
2007/08/07 | 315 | 322 | 308 | 309 | 11,600 |
2007/08/06 | 305 | 319 | 305 | 310 | 8,000 |
2007/08/03 | 322 | 322 | 308 | 315 | 5,400 |
2007/08/02 | 314 | 323 | 309 | 313 | 18,100 |
2007/08/01 | 326 | 343 | 311 | 311 | 128,000 |
2007/07/31 | 328 | 328 | 319 | 321 | 10,600 |
2007/07/30 | 317 | 336 | 316 | 327 | 14,300 |
2007/07/27 | 313 | 347 | 310 | 321 | 59,600 |
2007/07/26 | 326 | 329 | 320 | 320 | 15,500 |
2007/07/25 | 341 | 342 | 326 | 328 | 44,700 |
2007/07/24 | 338 | 357 | 328 | 336 | 74,000 |
2007/07/23 | 320 | 359 | 316 | 333 | 373,200 |
2007/07/20 | 310 | 355 | 310 | 316 | 286,600 |
2007/07/19 | 340 | 340 | 311 | 314 | 78,900 |
2007/07/18 | 305 | 372 | 296 | 339 | 533,400 |
2007/07/17 | 321 | 321 | 303 | 303 | 31,200 |
2007/07/13 | 325 | 325 | 303 | 316 | 51,200 |
2007/07/12 | 392 | 394 | 321 | 326 | 330,100 |
2007/07/11 | 265 | 347 | 264 | 347 | 400,700 |
2007/07/10 | 276 | 276 | 265 | 267 | 15,700 |
2007/07/09 | 286 | 286 | 280 | 281 | 8,000 |
2007/07/06 | 295 | 295 | 286 | 291 | 13,100 |
2007/07/05 | 291 | 297 | 291 | 297 | 10,600 |
2007/07/04 | 301 | 302 | 294 | 302 | 700 |
2007/07/03 | 296 | 303 | 291 | 302 | 17,200 |
2007/07/02 | 305 | 305 | 292 | 294 | 9,500 |
2007/06/29 | 302 | 302 | 300 | 300 | 7,800 |
2007/06/28 | 301 | 308 | 301 | 308 | 2,600 |
2007/06/27 | 304 | 304 | 300 | 301 | 2,500 |
2007/06/26 | 312 | 314 | 302 | 309 | 9,300 |
2007/06/25 | 310 | 312 | 307 | 312 | 5,000 |
2007/06/22 | 310 | 311 | 301 | 310 | 14,700 |
2007/06/21 | 306 | 310 | 301 | 306 | 8,200 |
2007/06/20 | 310 | 320 | 303 | 308 | 20,100 |
2007/06/19 | 323 | 323 | 310 | 313 | 11,400 |
2007/06/18 | 313 | 324 | 313 | 323 | 10,800 |
2007/06/15 | 304 | 314 | 302 | 314 | 21,600 |
2007/06/14 | 308 | 315 | 302 | 309 | 27,400 |
2007/06/13 | 310 | 316 | 308 | 313 | 14,400 |
2007/06/12 | 326 | 332 | 291 | 320 | 33,400 |
2007/06/11 | 340 | 340 | 325 | 326 | 18,900 |
2007/06/08 | 326 | 337 | 326 | 335 | 16,100 |
2007/06/07 | 339 | 340 | 331 | 335 | 21,400 |
2007/06/06 | 332 | 343 | 332 | 334 | 28,000 |
2007/06/05 | 331 | 335 | 328 | 332 | 16,700 |
2007/06/04 | 335 | 338 | 325 | 331 | 53,700 |
2007/06/01 | 329 | 352 | 321 | 323 | 146,100 |
2007/05/31 | 335 | 344 | 324 | 324 | 73,200 |
2007/05/30 | 342 | 342 | 315 | 325 | 60,000 |
2007/05/29 | 304 | 345 | 304 | 332 | 382,600 |
2007/05/28 | 302 | 310 | 300 | 301 | 17,800 |
2007/05/25 | 299 | 311 | 295 | 303 | 24,600 |
2007/05/24 | 299 | 300 | 295 | 295 | 14,500 |
2007/05/23 | 310 | 311 | 292 | 294 | 29,600 |
2007/05/22 | 309 | 329 | 309 | 313 | 141,600 |
2007/05/21 | 296 | 320 | 296 | 304 | 59,000 |
2007/05/18 | 299 | 327 | 292 | 306 | 178,400 |
2007/05/17 | 311 | 311 | 281 | 289 | 29,300 |
2007/05/16 | 320 | 339 | 290 | 317 | 39,200 |
2007/05/15 | 349 | 359 | 321 | 325 | 70,700 |
2007/05/14 | 332 | 366 | 331 | 344 | 383,900 |
2007/05/11 | 321 | 353 | 320 | 331 | 152,800 |
2007/05/10 | 351 | 351 | 324 | 335 | 90,900 |
2007/05/09 | 381 | 381 | 347 | 351 | 128,400 |
2007/05/08 | 391 | 396 | 358 | 371 | 350,200 |
2007/05/07 | 305 | 388 | 305 | 361 | 979,000 |
2007/05/02 | 277 | 360 | 277 | 310 | 656,300 |
2007/05/01 | 251 | 292 | 246 | 282 | 376,100 |
2007/04/27 | 247 | 276 | 242 | 255 | 113,200 |
2007/04/26 | 250 | 253 | 240 | 244 | 28,000 |
2007/04/25 | 267 | 267 | 247 | 253 | 29,400 |
2007/04/24 | 294 | 295 | 255 | 270 | 146,400 |
2007/04/23 | 237 | 309 | 237 | 290 | 632,300 |
2007/04/20 | 222 | 230 | 220 | 229 | 4,400 |
2007/04/19 | 221 | 230 | 216 | 217 | 6,900 |
2007/04/18 | 231 | 232 | 222 | 230 | 6,500 |
2007/04/17 | 224 | 229 | 224 | 229 | 1,000 |
2007/04/16 | 233 | 233 | 226 | 226 | 5,700 |
2007/04/13 | 235 | 236 | 228 | 231 | 4,700 |
2007/04/12 | 237 | 237 | 230 | 232 | 9,900 |
2007/04/11 | 243 | 243 | 232 | 235 | 12,200 |
2007/04/10 | 244 | 245 | 235 | 245 | 20,300 |
2007/04/09 | 228 | 242 | 211 | 232 | 20,700 |
2007/04/06 | 223 | 234 | 220 | 223 | 9,600 |
2007/04/05 | 228 | 231 | 228 | 228 | 4,000 |
2007/04/04 | 226 | 232 | 226 | 230 | 10,700 |
2007/04/03 | 230 | 233 | 230 | 230 | 3,600 |
2007/04/02 | 231 | 234 | 225 | 234 | 9,600 |
2007/03/30 | 225 | 230 | 221 | 230 | 12,600 |
2007/03/29 | 232 | 232 | 224 | 227 | 7,600 |
2007/03/28 | 227 | 239 | 224 | 228 | 27,600 |
2007/03/27 | 216 | 223 | 205 | 222 | 17,800 |
2007/03/26 | 204 | 207 | 204 | 204 | 5,000 |
2007/03/23 | 203 | 207 | 203 | 206 | 3,200 |
2007/03/22 | 201 | 204 | 196 | 202 | 6,700 |
2007/03/20 | 202 | 202 | 201 | 201 | 400 |
2007/03/19 | 205 | 205 | 195 | 200 | 2,500 |
2007/03/16 | 206 | 206 | 205 | 205 | 1,200 |
2007/03/15 | 208 | 208 | 206 | 207 | 3,600 |
2007/03/14 | 208 | 208 | 208 | 208 | 2,000 |
2007/03/13 | 208 | 208 | 205 | 206 | 3,000 |
2007/03/12 | 209 | 209 | 207 | 207 | 3,800 |
2007/03/09 | 212 | 212 | 209 | 209 | 1,600 |
2007/03/08 | 208 | 212 | 206 | 212 | 400 |
2007/03/07 | 206 | 212 | 205 | 205 | 2,100 |
2007/03/06 | 195 | 210 | 195 | 210 | 16,300 |
2007/03/05 | 210 | 210 | 205 | 205 | 800 |
2007/03/02 | 210 | 211 | 204 | 208 | 5,600 |
2007/03/01 | 208 | 208 | 205 | 206 | 2,900 |
2007/02/28 | 211 | 211 | 205 | 210 | 11,100 |
2007/02/27 | 217 | 217 | 211 | 212 | 3,200 |
2007/02/26 | 219 | 219 | 216 | 217 | 3,400 |
2007/02/23 | 221 | 221 | 216 | 216 | 2,500 |
2007/02/22 | 223 | 223 | 214 | 221 | 8,800 |
2007/02/21 | 219 | 230 | 199 | 225 | 44,800 |
2007/02/20 | 216 | 221 | 216 | 220 | 3,900 |
2007/02/19 | 216 | 219 | 215 | 215 | 6,700 |
2007/02/16 | 210 | 215 | 210 | 215 | 7,500 |
2007/02/15 | 215 | 218 | 210 | 213 | 3,100 |
2007/02/14 | 210 | 218 | 210 | 216 | 4,200 |
2007/02/13 | 214 | 218 | 204 | 207 | 23,300 |
2007/02/09 | 214 | 214 | 210 | 214 | 1,700 |
2007/02/08 | 229 | 229 | 211 | 214 | 13,600 |
2007/02/07 | 227 | 228 | 225 | 227 | 1,300 |
2007/02/06 | 232 | 232 | 223 | 228 | 3,900 |
2007/02/05 | 226 | 232 | 226 | 232 | 5,200 |
2007/02/02 | 233 | 233 | 231 | 232 | 900 |
2007/02/01 | 241 | 241 | 233 | 240 | 2,200 |
2007/01/31 | 240 | 245 | 240 | 241 | 4,700 |
2007/01/30 | 251 | 251 | 245 | 250 | 1,300 |
2007/01/29 | 252 | 252 | 245 | 251 | 11,500 |
2007/01/26 | 246 | 247 | 230 | 240 | 8,900 |
2007/01/25 | 262 | 263 | 248 | 249 | 13,200 |
2007/01/24 | 253 | 276 | 251 | 253 | 74,000 |
2007/01/23 | 219 | 243 | 218 | 243 | 59,600 |
2007/01/22 | 223 | 232 | 222 | 227 | 10,900 |
2007/01/19 | 218 | 243 | 211 | 215 | 37,900 |
2007/01/18 | 204 | 208 | 203 | 205 | 3,800 |
2007/01/17 | 203 | 208 | 203 | 208 | 2,000 |
2007/01/16 | 206 | 207 | 203 | 206 | 8,500 |
2007/01/15 | 203 | 208 | 203 | 206 | 2,500 |
2007/01/12 | 202 | 208 | 202 | 202 | 9,400 |
2007/01/11 | 201 | 203 | 201 | 202 | 2,600 |
2007/01/10 | 203 | 203 | 202 | 202 | 200 |
2007/01/09 | 201 | 207 | 201 | 201 | 3,600 |
2007/01/05 | 208 | 208 | 202 | 202 | 5,300 |
2007/01/04 | 208 | 208 | 203 | 204 | 1,600 |