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 |
---|---|---|---|---|---|
2009/12/30 | 207 | 210 | 204 | 209 | 2,200 |
2009/12/29 | 210 | 213 | 207 | 212 | 5,000 |
2009/12/28 | 205 | 225 | 203 | 215 | 12,700 |
2009/12/25 | 200 | 205 | 198 | 203 | 17,100 |
2009/12/24 | 208 | 211 | 201 | 206 | 9,400 |
2009/12/22 | 211 | 211 | 202 | 209 | 8,900 |
2009/12/21 | 220 | 220 | 205 | 211 | 9,900 |
2009/12/18 | 221 | 230 | 220 | 221 | 4,100 |
2009/12/17 | 230 | 235 | 230 | 231 | 3,600 |
2009/12/16 | 231 | 234 | 229 | 230 | 3,000 |
2009/12/15 | 232 | 234 | 222 | 234 | 4,800 |
2009/12/14 | 218 | 233 | 217 | 232 | 9,600 |
2009/12/11 | 214 | 220 | 210 | 217 | 4,700 |
2009/12/10 | 216 | 220 | 203 | 211 | 6,200 |
2009/12/09 | 220 | 225 | 219 | 221 | 6,000 |
2009/12/08 | 243 | 243 | 228 | 230 | 13,400 |
2009/12/07 | 220 | 245 | 220 | 240 | 31,200 |
2009/12/04 | 203 | 211 | 201 | 211 | 3,800 |
2009/12/03 | 202 | 205 | 202 | 205 | 5,300 |
2009/12/02 | 197 | 202 | 196 | 201 | 5,200 |
2009/12/01 | 197 | 206 | 197 | 205 | 11,000 |
2009/11/30 | 178 | 192 | 178 | 192 | 6,800 |
2009/11/27 | 185 | 185 | 178 | 178 | 9,800 |
2009/11/26 | 191 | 191 | 186 | 186 | 1,600 |
2009/11/25 | 192 | 192 | 185 | 188 | 8,800 |
2009/11/24 | 185 | 194 | 185 | 188 | 5,600 |
2009/11/20 | 180 | 191 | 171 | 191 | 15,200 |
2009/11/19 | 184 | 185 | 178 | 182 | 15,200 |
2009/11/18 | 205 | 205 | 182 | 186 | 21,200 |
2009/11/17 | 216 | 220 | 199 | 205 | 14,900 |
2009/11/16 | 222 | 222 | 216 | 222 | 3,200 |
2009/11/13 | 222 | 229 | 215 | 228 | 14,200 |
2009/11/12 | 228 | 228 | 222 | 225 | 4,400 |
2009/11/11 | 230 | 230 | 222 | 228 | 3,500 |
2009/11/10 | 237 | 241 | 224 | 227 | 17,100 |
2009/11/09 | 250 | 253 | 236 | 240 | 11,300 |
2009/11/06 | 255 | 260 | 250 | 254 | 3,700 |
2009/11/05 | 262 | 262 | 250 | 258 | 9,200 |
2009/11/04 | 253 | 262 | 253 | 262 | 5,000 |
2009/11/02 | 249 | 266 | 249 | 261 | 7,000 |
2009/10/30 | 264 | 266 | 257 | 264 | 6,100 |
2009/10/29 | 245 | 261 | 245 | 254 | 12,400 |
2009/10/28 | 264 | 270 | 264 | 268 | 5,500 |
2009/10/27 | 264 | 270 | 258 | 264 | 17,200 |
2009/10/26 | 263 | 265 | 261 | 262 | 12,400 |
2009/10/23 | 282 | 282 | 265 | 270 | 54,000 |
2009/10/22 | 300 | 300 | 290 | 292 | 9,700 |
2009/10/21 | 283 | 292 | 283 | 290 | 5,500 |
2009/10/20 | 278 | 284 | 275 | 283 | 6,600 |
2009/10/19 | 278 | 286 | 275 | 276 | 3,900 |
2009/10/16 | 296 | 297 | 287 | 288 | 13,800 |
2009/10/15 | 293 | 299 | 292 | 292 | 5,000 |
2009/10/14 | 303 | 304 | 294 | 296 | 17,600 |
2009/10/13 | 295 | 303 | 294 | 303 | 8,600 |
2009/10/09 | 286 | 293 | 281 | 291 | 13,500 |
2009/10/08 | 278 | 280 | 275 | 280 | 9,700 |
2009/10/07 | 262 | 269 | 257 | 264 | 9,800 |
2009/10/06 | 251 | 258 | 250 | 257 | 29,200 |
2009/10/05 | 276 | 276 | 264 | 266 | 4,000 |
2009/10/02 | 266 | 283 | 264 | 283 | 16,800 |
2009/10/01 | 284 | 284 | 265 | 281 | 5,000 |
2009/09/30 | 280 | 287 | 280 | 285 | 7,400 |
2009/09/29 | 290 | 298 | 284 | 287 | 16,900 |
2009/09/28 | 302 | 302 | 291 | 297 | 11,300 |
2009/09/25 | 306 | 310 | 302 | 303 | 7,400 |
2009/09/24 | 300 | 303 | 300 | 302 | 8,400 |
2009/09/18 | 305 | 310 | 299 | 304 | 9,100 |
2009/09/17 | 307 | 310 | 305 | 310 | 11,400 |
2009/09/16 | 312 | 312 | 306 | 307 | 5,200 |
2009/09/15 | 313 | 316 | 310 | 312 | 7,100 |
2009/09/14 | 313 | 317 | 312 | 313 | 22,200 |
2009/09/11 | 310 | 310 | 307 | 307 | 3,200 |
2009/09/10 | 310 | 313 | 308 | 309 | 9,900 |
2009/09/09 | 311 | 314 | 305 | 306 | 8,800 |
2009/09/08 | 307 | 310 | 304 | 305 | 4,000 |
2009/09/07 | 306 | 309 | 302 | 304 | 11,800 |
2009/09/04 | 308 | 314 | 307 | 310 | 4,300 |
2009/09/03 | 307 | 318 | 306 | 310 | 17,800 |
2009/09/02 | 312 | 312 | 308 | 311 | 7,400 |
2009/09/01 | 312 | 315 | 306 | 314 | 9,900 |
2009/08/31 | 315 | 317 | 307 | 308 | 9,100 |
2009/08/28 | 313 | 315 | 310 | 310 | 4,500 |
2009/08/27 | 315 | 315 | 311 | 314 | 3,700 |
2009/08/26 | 320 | 320 | 315 | 316 | 9,300 |
2009/08/25 | 320 | 321 | 316 | 317 | 11,400 |
2009/08/24 | 312 | 317 | 312 | 316 | 15,100 |
2009/08/21 | 314 | 314 | 303 | 311 | 13,600 |
2009/08/20 | 317 | 317 | 300 | 310 | 40,400 |
2009/08/19 | 320 | 321 | 316 | 320 | 3,900 |
2009/08/18 | 314 | 320 | 314 | 320 | 17,000 |
2009/08/17 | 331 | 335 | 318 | 323 | 18,900 |
2009/08/14 | 335 | 341 | 324 | 330 | 29,500 |
2009/08/13 | 333 | 334 | 322 | 332 | 14,800 |
2009/08/12 | 316 | 333 | 316 | 328 | 26,000 |
2009/08/11 | 315 | 316 | 313 | 313 | 6,900 |
2009/08/10 | 318 | 319 | 312 | 313 | 9,300 |
2009/08/07 | 320 | 320 | 309 | 317 | 19,500 |
2009/08/06 | 321 | 323 | 315 | 323 | 6,100 |
2009/08/05 | 320 | 322 | 314 | 316 | 17,500 |
2009/08/04 | 329 | 334 | 321 | 322 | 18,400 |
2009/08/03 | 326 | 329 | 324 | 326 | 8,000 |
2009/07/31 | 334 | 335 | 325 | 326 | 11,900 |
2009/07/30 | 320 | 332 | 316 | 330 | 20,000 |
2009/07/29 | 315 | 323 | 314 | 315 | 18,700 |
2009/07/28 | 326 | 327 | 318 | 318 | 6,600 |
2009/07/27 | 335 | 335 | 320 | 324 | 28,300 |
2009/07/24 | 335 | 336 | 316 | 325 | 23,600 |
2009/07/23 | 334 | 340 | 326 | 327 | 13,900 |
2009/07/22 | 328 | 333 | 318 | 333 | 17,800 |
2009/07/21 | 321 | 326 | 316 | 326 | 13,700 |
2009/07/17 | 314 | 316 | 302 | 307 | 23,900 |
2009/07/16 | 331 | 331 | 314 | 315 | 15,200 |
2009/07/15 | 314 | 325 | 314 | 316 | 18,200 |
2009/07/14 | 300 | 320 | 300 | 314 | 17,400 |
2009/07/13 | 320 | 321 | 295 | 295 | 14,100 |
2009/07/10 | 320 | 323 | 319 | 320 | 5,800 |
2009/07/09 | 329 | 329 | 315 | 322 | 7,400 |
2009/07/08 | 328 | 330 | 313 | 330 | 21,900 |
2009/07/07 | 343 | 343 | 334 | 334 | 15,300 |
2009/07/06 | 354 | 354 | 338 | 341 | 21,000 |
2009/07/03 | 355 | 356 | 348 | 353 | 12,300 |
2009/07/02 | 358 | 358 | 348 | 358 | 44,600 |
2009/07/01 | 355 | 362 | 353 | 357 | 17,500 |
2009/06/30 | 370 | 370 | 360 | 364 | 14,000 |
2009/06/29 | 363 | 372 | 352 | 355 | 27,400 |
2009/06/26 | 361 | 361 | 351 | 353 | 14,300 |
2009/06/25 | 356 | 358 | 351 | 354 | 26,000 |
2009/06/24 | 354 | 357 | 346 | 348 | 22,000 |
2009/06/23 | 347 | 351 | 340 | 340 | 57,000 |
2009/06/22 | 352 | 360 | 349 | 352 | 39,800 |
2009/06/19 | 384 | 385 | 360 | 361 | 79,000 |
2009/06/18 | 358 | 394 | 350 | 385 | 194,800 |
2009/06/17 | 355 | 375 | 354 | 360 | 118,100 |
2009/06/16 | 336 | 355 | 329 | 350 | 71,400 |
2009/06/15 | 328 | 355 | 324 | 336 | 63,100 |
2009/06/12 | 331 | 335 | 327 | 328 | 25,100 |
2009/06/11 | 328 | 336 | 327 | 330 | 29,500 |
2009/06/10 | 324 | 330 | 324 | 327 | 37,600 |
2009/06/09 | 325 | 329 | 320 | 323 | 44,700 |
2009/06/08 | 317 | 323 | 312 | 320 | 38,600 |
2009/06/05 | 305 | 318 | 303 | 313 | 20,400 |
2009/06/04 | 304 | 306 | 302 | 302 | 6,700 |
2009/06/03 | 306 | 308 | 301 | 304 | 18,600 |
2009/06/02 | 310 | 314 | 306 | 306 | 13,300 |
2009/06/01 | 303 | 311 | 303 | 310 | 15,300 |
2009/05/29 | 302 | 305 | 300 | 304 | 5,000 |
2009/05/28 | 300 | 303 | 300 | 302 | 5,000 |
2009/05/27 | 308 | 308 | 299 | 301 | 8,800 |
2009/05/26 | 304 | 304 | 298 | 298 | 3,100 |
2009/05/25 | 304 | 304 | 301 | 304 | 2,400 |
2009/05/22 | 298 | 304 | 298 | 304 | 2,200 |
2009/05/21 | 306 | 308 | 297 | 298 | 13,800 |
2009/05/20 | 308 | 309 | 300 | 305 | 9,100 |
2009/05/19 | 311 | 320 | 302 | 310 | 8,400 |
2009/05/18 | 311 | 311 | 300 | 310 | 8,000 |
2009/05/15 | 304 | 320 | 304 | 320 | 39,300 |
2009/05/14 | 301 | 305 | 297 | 304 | 13,800 |
2009/05/13 | 302 | 305 | 297 | 302 | 23,500 |
2009/05/12 | 294 | 299 | 292 | 299 | 18,200 |
2009/05/11 | 299 | 299 | 290 | 292 | 11,800 |
2009/05/08 | 303 | 303 | 289 | 294 | 28,200 |
2009/05/07 | 299 | 306 | 290 | 295 | 23,200 |
2009/05/01 | 302 | 306 | 287 | 296 | 16,700 |
2009/04/30 | 286 | 303 | 286 | 299 | 14,100 |
2009/04/28 | 301 | 303 | 290 | 290 | 21,100 |
2009/04/27 | 298 | 303 | 295 | 297 | 16,600 |
2009/04/24 | 312 | 319 | 298 | 308 | 50,900 |
2009/04/23 | 332 | 332 | 297 | 321 | 30,600 |
2009/04/22 | 330 | 334 | 322 | 331 | 18,500 |
2009/04/21 | 327 | 329 | 315 | 327 | 47,400 |
2009/04/20 | 315 | 337 | 311 | 331 | 82,400 |
2009/04/17 | 302 | 310 | 297 | 310 | 37,200 |
2009/04/16 | 291 | 299 | 288 | 297 | 10,100 |
2009/04/15 | 297 | 297 | 286 | 286 | 16,400 |
2009/04/14 | 300 | 300 | 282 | 291 | 32,800 |
2009/04/13 | 273 | 310 | 273 | 305 | 106,600 |
2009/04/10 | 271 | 276 | 270 | 272 | 6,600 |
2009/04/09 | 272 | 275 | 269 | 274 | 4,600 |
2009/04/08 | 278 | 278 | 268 | 271 | 10,100 |
2009/04/07 | 278 | 278 | 269 | 273 | 16,600 |
2009/04/06 | 277 | 280 | 270 | 280 | 8,100 |
2009/04/03 | 282 | 284 | 271 | 277 | 7,700 |
2009/04/02 | 282 | 285 | 275 | 281 | 6,800 |
2009/04/01 | 281 | 281 | 275 | 281 | 4,500 |
2009/03/31 | 276 | 282 | 272 | 276 | 8,900 |
2009/03/30 | 277 | 282 | 275 | 281 | 2,600 |
2009/03/27 | 283 | 286 | 276 | 279 | 12,200 |
2009/03/26 | 279 | 279 | 272 | 279 | 3,200 |
2009/03/25 | 283 | 283 | 273 | 275 | 11,500 |
2009/03/24 | 265 | 281 | 265 | 273 | 17,900 |
2009/03/23 | 257 | 267 | 257 | 263 | 17,000 |
2009/03/19 | 273 | 273 | 266 | 267 | 2,100 |
2009/03/18 | 279 | 279 | 268 | 275 | 13,600 |
2009/03/17 | 284 | 285 | 270 | 270 | 6,500 |
2009/03/16 | 281 | 295 | 281 | 285 | 25,400 |
2009/03/13 | 265 | 278 | 265 | 273 | 16,500 |
2009/03/12 | 261 | 265 | 255 | 263 | 12,000 |
2009/03/11 | 262 | 263 | 252 | 261 | 10,400 |
2009/03/10 | 260 | 262 | 250 | 256 | 10,200 |
2009/03/09 | 262 | 263 | 253 | 263 | 3,000 |
2009/03/06 | 254 | 262 | 252 | 262 | 3,300 |
2009/03/05 | 260 | 260 | 255 | 259 | 4,100 |
2009/03/04 | 256 | 265 | 252 | 255 | 5,700 |
2009/03/03 | 248 | 259 | 248 | 251 | 5,900 |
2009/03/02 | 263 | 263 | 252 | 256 | 2,800 |
2009/02/27 | 260 | 265 | 258 | 265 | 5,000 |
2009/02/26 | 256 | 258 | 253 | 258 | 4,400 |
2009/02/25 | 260 | 260 | 251 | 251 | 10,100 |
2009/02/24 | 245 | 250 | 244 | 250 | 14,200 |
2009/02/23 | 252 | 257 | 251 | 253 | 5,600 |
2009/02/20 | 263 | 264 | 251 | 260 | 9,300 |
2009/02/19 | 264 | 272 | 262 | 270 | 6,000 |
2009/02/18 | 242 | 260 | 239 | 260 | 18,000 |
2009/02/17 | 263 | 263 | 254 | 256 | 13,000 |
2009/02/16 | 274 | 274 | 268 | 268 | 6,500 |
2009/02/13 | 276 | 277 | 272 | 277 | 6,300 |
2009/02/12 | 289 | 289 | 277 | 278 | 17,200 |
2009/02/10 | 283 | 288 | 282 | 288 | 7,500 |
2009/02/09 | 289 | 293 | 275 | 281 | 16,100 |
2009/02/06 | 276 | 287 | 276 | 287 | 11,100 |
2009/02/05 | 281 | 283 | 271 | 277 | 18,400 |
2009/02/04 | 288 | 288 | 280 | 284 | 9,000 |
2009/02/03 | 288 | 290 | 281 | 285 | 17,400 |
2009/02/02 | 293 | 298 | 285 | 285 | 36,000 |
2009/01/30 | 309 | 309 | 290 | 303 | 50,200 |
2009/01/29 | 295 | 314 | 285 | 313 | 143,900 |
2009/01/28 | 284 | 304 | 271 | 275 | 86,600 |
2009/01/27 | 258 | 315 | 250 | 287 | 244,500 |
2009/01/26 | 244 | 244 | 229 | 238 | 3,500 |
2009/01/23 | 236 | 248 | 232 | 239 | 13,300 |
2009/01/22 | 262 | 263 | 251 | 251 | 14,200 |
2009/01/21 | 260 | 264 | 250 | 253 | 36,200 |
2009/01/20 | 284 | 284 | 261 | 265 | 12,800 |
2009/01/19 | 281 | 289 | 281 | 286 | 7,500 |
2009/01/16 | 287 | 288 | 273 | 281 | 10,500 |
2009/01/15 | 272 | 274 | 260 | 272 | 17,400 |
2009/01/14 | 278 | 288 | 276 | 276 | 9,600 |
2009/01/13 | 285 | 289 | 275 | 289 | 16,200 |
2009/01/09 | 291 | 309 | 282 | 295 | 19,500 |
2009/01/08 | 295 | 310 | 294 | 296 | 69,100 |
2009/01/07 | 306 | 332 | 306 | 317 | 146,100 |
2009/01/06 | 274 | 316 | 264 | 314 | 207,700 |
2009/01/05 | 251 | 253 | 236 | 249 | 15,900 |