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 |
---|---|---|---|---|---|
2008/12/30 | 218 | 225 | 210 | 216 | 10,600 |
2008/12/29 | 216 | 229 | 215 | 229 | 8,800 |
2008/12/26 | 218 | 226 | 218 | 220 | 10,800 |
2008/12/25 | 233 | 233 | 228 | 228 | 1,300 |
2008/12/24 | 240 | 240 | 228 | 228 | 14,500 |
2008/12/22 | 233 | 255 | 233 | 242 | 28,400 |
2008/12/19 | 225 | 243 | 220 | 228 | 26,600 |
2008/12/18 | 215 | 224 | 215 | 224 | 12,100 |
2008/12/17 | 214 | 222 | 210 | 216 | 10,400 |
2008/12/16 | 214 | 215 | 210 | 211 | 13,400 |
2008/12/15 | 204 | 225 | 204 | 219 | 15,800 |
2008/12/12 | 230 | 231 | 205 | 214 | 27,200 |
2008/12/11 | 205 | 230 | 200 | 230 | 35,200 |
2008/12/10 | 181 | 205 | 180 | 205 | 41,700 |
2008/12/09 | 177 | 185 | 175 | 180 | 15,200 |
2008/12/08 | 172 | 176 | 172 | 174 | 6,200 |
2008/12/05 | 172 | 173 | 171 | 173 | 4,000 |
2008/12/04 | 176 | 177 | 171 | 177 | 3,600 |
2008/12/03 | 178 | 185 | 160 | 181 | 12,000 |
2008/12/02 | 174 | 180 | 174 | 179 | 8,100 |
2008/12/01 | 186 | 188 | 184 | 184 | 3,000 |
2008/11/28 | 182 | 189 | 182 | 188 | 3,800 |
2008/11/27 | 190 | 193 | 181 | 181 | 2,900 |
2008/11/26 | 189 | 192 | 188 | 188 | 2,600 |
2008/11/25 | 190 | 197 | 190 | 193 | 6,600 |
2008/11/21 | 180 | 191 | 171 | 189 | 8,000 |
2008/11/20 | 175 | 185 | 175 | 181 | 5,100 |
2008/11/19 | 193 | 200 | 176 | 188 | 14,200 |
2008/11/18 | 190 | 203 | 190 | 196 | 8,200 |
2008/11/17 | 190 | 200 | 186 | 200 | 2,900 |
2008/11/14 | 194 | 196 | 189 | 192 | 4,100 |
2008/11/13 | 194 | 196 | 192 | 194 | 3,600 |
2008/11/12 | 190 | 203 | 190 | 200 | 13,900 |
2008/11/11 | 203 | 203 | 197 | 197 | 3,400 |
2008/11/10 | 193 | 200 | 189 | 200 | 9,100 |
2008/11/07 | 190 | 190 | 184 | 188 | 6,300 |
2008/11/06 | 198 | 199 | 191 | 195 | 3,700 |
2008/11/05 | 197 | 208 | 197 | 200 | 17,500 |
2008/11/04 | 190 | 193 | 185 | 191 | 10,800 |
2008/10/31 | 190 | 190 | 176 | 185 | 8,200 |
2008/10/30 | 171 | 189 | 170 | 189 | 12,600 |
2008/10/29 | 180 | 180 | 166 | 166 | 19,600 |
2008/10/28 | 165 | 170 | 156 | 164 | 13,600 |
2008/10/27 | 163 | 173 | 159 | 172 | 72,400 |
2008/10/24 | 205 | 206 | 190 | 198 | 12,000 |
2008/10/23 | 209 | 210 | 178 | 204 | 26,500 |
2008/10/22 | 213 | 223 | 210 | 219 | 21,000 |
2008/10/21 | 218 | 222 | 210 | 216 | 17,400 |
2008/10/20 | 194 | 199 | 194 | 198 | 9,200 |
2008/10/17 | 200 | 210 | 190 | 199 | 16,100 |
2008/10/16 | 190 | 198 | 185 | 197 | 21,100 |
2008/10/15 | 212 | 212 | 191 | 207 | 23,900 |
2008/10/14 | 221 | 221 | 201 | 212 | 45,200 |
2008/10/10 | 165 | 176 | 156 | 176 | 26,400 |
2008/10/09 | 150 | 179 | 146 | 175 | 19,400 |
2008/10/08 | 165 | 165 | 135 | 145 | 62,000 |
2008/10/07 | 159 | 185 | 159 | 160 | 80,700 |
2008/10/06 | 230 | 230 | 184 | 194 | 30,600 |
2008/10/03 | 231 | 235 | 220 | 235 | 19,100 |
2008/10/02 | 252 | 252 | 230 | 240 | 12,500 |
2008/10/01 | 248 | 259 | 245 | 248 | 8,000 |
2008/09/30 | 235 | 248 | 235 | 245 | 15,400 |
2008/09/29 | 263 | 269 | 249 | 258 | 18,200 |
2008/09/26 | 273 | 279 | 263 | 263 | 10,200 |
2008/09/25 | 280 | 286 | 274 | 274 | 4,700 |
2008/09/24 | 278 | 289 | 268 | 280 | 9,100 |
2008/09/22 | 285 | 299 | 280 | 280 | 15,200 |
2008/09/19 | 281 | 290 | 277 | 290 | 12,400 |
2008/09/18 | 275 | 290 | 266 | 281 | 26,400 |
2008/09/17 | 269 | 277 | 260 | 275 | 18,600 |
2008/09/16 | 252 | 295 | 241 | 271 | 34,700 |
2008/09/12 | 274 | 274 | 268 | 272 | 7,100 |
2008/09/11 | 275 | 275 | 266 | 273 | 6,900 |
2008/09/10 | 270 | 276 | 267 | 276 | 6,500 |
2008/09/09 | 282 | 284 | 271 | 271 | 8,300 |
2008/09/08 | 266 | 277 | 266 | 274 | 17,900 |
2008/09/05 | 268 | 270 | 265 | 266 | 36,200 |
2008/09/04 | 294 | 294 | 279 | 288 | 9,700 |
2008/09/03 | 308 | 310 | 296 | 297 | 10,900 |
2008/09/02 | 318 | 318 | 302 | 303 | 11,600 |
2008/09/01 | 325 | 330 | 315 | 318 | 27,200 |
2008/08/29 | 304 | 314 | 304 | 310 | 33,700 |
2008/08/28 | 296 | 296 | 278 | 290 | 17,100 |
2008/08/27 | 293 | 316 | 290 | 295 | 26,000 |
2008/08/26 | 283 | 289 | 281 | 288 | 9,300 |
2008/08/25 | 308 | 308 | 290 | 298 | 22,500 |
2008/08/22 | 319 | 320 | 300 | 304 | 31,300 |
2008/08/21 | 340 | 340 | 313 | 317 | 72,700 |
2008/08/20 | 300 | 330 | 300 | 330 | 97,800 |
2008/08/19 | 278 | 299 | 278 | 299 | 51,800 |
2008/08/18 | 256 | 276 | 255 | 276 | 14,200 |
2008/08/15 | 267 | 270 | 252 | 260 | 31,500 |
2008/08/14 | 270 | 273 | 252 | 257 | 23,900 |
2008/08/13 | 298 | 298 | 271 | 275 | 38,400 |
2008/08/12 | 307 | 307 | 293 | 295 | 23,000 |
2008/08/11 | 314 | 314 | 305 | 305 | 11,900 |
2008/08/08 | 312 | 319 | 300 | 312 | 36,000 |
2008/08/07 | 322 | 322 | 312 | 315 | 8,000 |
2008/08/06 | 315 | 325 | 314 | 321 | 10,900 |
2008/08/05 | 319 | 320 | 310 | 314 | 11,300 |
2008/08/04 | 326 | 328 | 304 | 319 | 27,200 |
2008/08/01 | 336 | 340 | 326 | 330 | 14,100 |
2008/07/31 | 353 | 357 | 340 | 346 | 18,700 |
2008/07/30 | 345 | 363 | 343 | 351 | 70,700 |
2008/07/29 | 323 | 338 | 319 | 320 | 20,100 |
2008/07/28 | 330 | 347 | 330 | 333 | 23,800 |
2008/07/25 | 333 | 334 | 321 | 330 | 17,700 |
2008/07/24 | 343 | 346 | 335 | 343 | 23,300 |
2008/07/23 | 354 | 357 | 342 | 346 | 70,800 |
2008/07/22 | 311 | 339 | 308 | 339 | 21,900 |
2008/07/18 | 305 | 335 | 300 | 311 | 76,800 |
2008/07/17 | 328 | 334 | 318 | 325 | 31,700 |
2008/07/16 | 334 | 341 | 312 | 312 | 40,600 |
2008/07/15 | 355 | 356 | 340 | 348 | 24,300 |
2008/07/14 | 368 | 369 | 353 | 360 | 26,900 |
2008/07/11 | 375 | 383 | 366 | 372 | 18,100 |
2008/07/10 | 370 | 380 | 362 | 380 | 12,400 |
2008/07/09 | 391 | 401 | 370 | 378 | 38,700 |
2008/07/08 | 414 | 419 | 380 | 395 | 73,600 |
2008/07/07 | 372 | 427 | 372 | 404 | 163,000 |
2008/07/04 | 367 | 386 | 364 | 375 | 39,700 |
2008/07/03 | 345 | 381 | 333 | 362 | 45,900 |
2008/07/02 | 376 | 376 | 350 | 360 | 73,000 |
2008/07/01 | 382 | 382 | 366 | 372 | 46,000 |
2008/06/30 | 392 | 392 | 370 | 378 | 45,200 |
2008/06/27 | 373 | 397 | 373 | 397 | 43,900 |
2008/06/26 | 415 | 419 | 390 | 398 | 66,900 |
2008/06/25 | 451 | 452 | 389 | 410 | 168,100 |
2008/06/24 | 457 | 469 | 454 | 458 | 40,300 |
2008/06/23 | 465 | 470 | 444 | 460 | 70,000 |
2008/06/20 | 500 | 500 | 467 | 480 | 86,700 |
2008/06/19 | 523 | 526 | 491 | 502 | 158,900 |
2008/06/18 | 482 | 516 | 480 | 515 | 93,600 |
2008/06/17 | 468 | 490 | 465 | 486 | 49,100 |
2008/06/16 | 491 | 491 | 467 | 473 | 77,100 |
2008/06/13 | 502 | 503 | 482 | 494 | 45,200 |
2008/06/12 | 499 | 499 | 482 | 492 | 67,900 |
2008/06/11 | 520 | 525 | 472 | 505 | 123,400 |
2008/06/10 | 497 | 531 | 492 | 500 | 347,400 |
2008/06/09 | 476 | 493 | 476 | 484 | 74,400 |
2008/06/06 | 488 | 488 | 476 | 480 | 111,500 |
2008/06/05 | 469 | 498 | 464 | 473 | 151,500 |
2008/06/04 | 440 | 476 | 440 | 470 | 140,000 |
2008/06/03 | 430 | 444 | 430 | 439 | 59,400 |
2008/06/02 | 435 | 445 | 431 | 440 | 35,400 |
2008/05/30 | 443 | 447 | 427 | 436 | 50,400 |
2008/05/29 | 435 | 456 | 433 | 447 | 47,100 |
2008/05/28 | 444 | 459 | 425 | 432 | 99,700 |
2008/05/27 | 470 | 485 | 449 | 454 | 105,300 |
2008/05/26 | 456 | 488 | 456 | 466 | 228,700 |
2008/05/23 | 418 | 488 | 400 | 455 | 441,300 |
2008/05/22 | 405 | 416 | 395 | 410 | 76,300 |
2008/05/21 | 407 | 415 | 395 | 401 | 81,100 |
2008/05/20 | 395 | 420 | 386 | 416 | 266,600 |
2008/05/19 | 383 | 394 | 372 | 385 | 134,100 |
2008/05/16 | 372 | 372 | 359 | 363 | 30,800 |
2008/05/15 | 383 | 384 | 373 | 374 | 30,700 |
2008/05/14 | 378 | 378 | 367 | 378 | 22,600 |
2008/05/13 | 375 | 377 | 365 | 373 | 45,800 |
2008/05/12 | 377 | 378 | 361 | 375 | 36,900 |
2008/05/09 | 390 | 395 | 370 | 377 | 64,300 |
2008/05/08 | 408 | 408 | 379 | 388 | 111,300 |
2008/05/07 | 373 | 414 | 370 | 406 | 326,700 |
2008/05/02 | 370 | 372 | 363 | 370 | 35,700 |
2008/05/01 | 376 | 376 | 363 | 368 | 68,200 |
2008/04/30 | 362 | 378 | 353 | 371 | 98,300 |
2008/04/28 | 367 | 369 | 353 | 362 | 68,500 |
2008/04/25 | 369 | 378 | 355 | 366 | 168,600 |
2008/04/24 | 353 | 418 | 349 | 374 | 718,100 |
2008/04/23 | 366 | 372 | 351 | 363 | 271,400 |
2008/04/22 | 358 | 388 | 355 | 381 | 850,300 |
2008/04/21 | 330 | 333 | 307 | 308 | 74,500 |
2008/04/18 | 333 | 338 | 321 | 325 | 55,100 |
2008/04/17 | 348 | 348 | 330 | 333 | 107,900 |
2008/04/16 | 337 | 354 | 323 | 338 | 463,200 |
2008/04/15 | 280 | 309 | 274 | 297 | 202,900 |
2008/04/14 | 267 | 323 | 256 | 282 | 399,800 |
2008/04/11 | 276 | 277 | 251 | 266 | 81,200 |
2008/04/10 | 306 | 348 | 261 | 271 | 834,600 |
2008/04/09 | 269 | 316 | 268 | 316 | 364,100 |
2008/04/08 | 235 | 236 | 230 | 236 | 2,500 |
2008/04/07 | 226 | 236 | 225 | 236 | 4,200 |
2008/04/04 | 232 | 232 | 225 | 227 | 2,200 |
2008/04/03 | 230 | 235 | 226 | 234 | 6,200 |
2008/04/02 | 225 | 233 | 224 | 232 | 10,700 |
2008/04/01 | 219 | 223 | 217 | 221 | 4,700 |
2008/03/31 | 217 | 220 | 213 | 217 | 10,800 |
2008/03/28 | 230 | 230 | 218 | 222 | 9,300 |
2008/03/27 | 222 | 237 | 222 | 225 | 7,800 |
2008/03/26 | 226 | 227 | 221 | 223 | 2,600 |
2008/03/25 | 240 | 240 | 222 | 229 | 21,000 |
2008/03/24 | 235 | 235 | 210 | 235 | 32,800 |
2008/03/21 | 247 | 286 | 231 | 231 | 263,800 |
2008/03/19 | 195 | 242 | 195 | 242 | 42,800 |
2008/03/18 | 193 | 195 | 190 | 192 | 14,300 |
2008/03/17 | 195 | 195 | 185 | 190 | 10,400 |
2008/03/14 | 200 | 209 | 197 | 200 | 12,900 |
2008/03/13 | 208 | 210 | 199 | 209 | 14,500 |
2008/03/12 | 209 | 213 | 205 | 208 | 5,400 |
2008/03/11 | 197 | 205 | 195 | 205 | 11,600 |
2008/03/10 | 215 | 215 | 190 | 207 | 17,100 |
2008/03/07 | 225 | 225 | 220 | 220 | 2,000 |
2008/03/06 | 225 | 227 | 220 | 225 | 4,700 |
2008/03/05 | 225 | 227 | 225 | 227 | 300 |
2008/03/04 | 229 | 233 | 220 | 225 | 7,300 |
2008/03/03 | 230 | 239 | 229 | 230 | 8,700 |
2008/02/29 | 242 | 242 | 232 | 239 | 3,700 |
2008/02/28 | 246 | 246 | 237 | 243 | 14,500 |
2008/02/27 | 240 | 244 | 238 | 239 | 29,000 |
2008/02/26 | 229 | 241 | 227 | 234 | 40,100 |
2008/02/25 | 225 | 226 | 223 | 225 | 2,500 |
2008/02/22 | 225 | 225 | 220 | 223 | 3,400 |
2008/02/21 | 219 | 228 | 219 | 225 | 9,100 |
2008/02/20 | 228 | 230 | 217 | 218 | 12,600 |
2008/02/19 | 213 | 223 | 210 | 223 | 5,800 |
2008/02/18 | 207 | 216 | 207 | 212 | 15,900 |
2008/02/15 | 207 | 217 | 207 | 217 | 4,000 |
2008/02/14 | 209 | 212 | 207 | 212 | 2,500 |
2008/02/13 | 208 | 212 | 203 | 203 | 2,800 |
2008/02/12 | 210 | 210 | 202 | 207 | 5,100 |
2008/02/08 | 214 | 220 | 206 | 210 | 4,400 |
2008/02/07 | 214 | 219 | 210 | 219 | 3,300 |
2008/02/06 | 215 | 219 | 215 | 219 | 6,400 |
2008/02/05 | 228 | 228 | 222 | 225 | 6,900 |
2008/02/04 | 220 | 229 | 220 | 228 | 8,200 |
2008/02/01 | 225 | 227 | 218 | 220 | 6,600 |
2008/01/31 | 217 | 224 | 217 | 221 | 5,900 |
2008/01/30 | 225 | 226 | 221 | 225 | 7,000 |
2008/01/29 | 225 | 226 | 220 | 226 | 14,400 |
2008/01/28 | 235 | 238 | 216 | 227 | 31,200 |
2008/01/25 | 218 | 232 | 212 | 230 | 49,700 |
2008/01/24 | 260 | 268 | 221 | 223 | 318,100 |
2008/01/23 | 210 | 230 | 210 | 230 | 76,800 |
2008/01/22 | 179 | 190 | 174 | 180 | 6,800 |
2008/01/21 | 189 | 193 | 187 | 193 | 4,000 |
2008/01/18 | 179 | 199 | 179 | 199 | 9,500 |
2008/01/17 | 180 | 189 | 180 | 189 | 13,700 |
2008/01/16 | 192 | 192 | 178 | 182 | 13,700 |
2008/01/15 | 207 | 208 | 196 | 202 | 9,500 |
2008/01/11 | 207 | 210 | 200 | 207 | 12,800 |
2008/01/10 | 212 | 212 | 210 | 211 | 1,000 |
2008/01/09 | 210 | 213 | 207 | 213 | 3,500 |
2008/01/08 | 215 | 215 | 205 | 214 | 5,500 |
2008/01/07 | 215 | 215 | 201 | 213 | 8,600 |
2008/01/04 | 224 | 224 | 215 | 220 | 5,500 |