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 |
---|---|---|---|---|---|
2010/12/30 | 222 | 222 | 215 | 220 | 17,000 |
2010/12/29 | 227 | 227 | 222 | 222 | 20,300 |
2010/12/28 | 221 | 223 | 219 | 223 | 10,100 |
2010/12/27 | 225 | 225 | 219 | 221 | 23,000 |
2010/12/24 | 220 | 225 | 219 | 225 | 28,400 |
2010/12/22 | 221 | 223 | 216 | 219 | 80,500 |
2010/12/21 | 255 | 256 | 225 | 225 | 350,700 |
2010/12/20 | 233 | 242 | 226 | 232 | 233,400 |
2010/12/17 | 218 | 227 | 215 | 226 | 68,400 |
2010/12/16 | 221 | 221 | 215 | 217 | 13,800 |
2010/12/15 | 222 | 222 | 217 | 219 | 16,900 |
2010/12/14 | 219 | 220 | 217 | 217 | 8,600 |
2010/12/13 | 220 | 220 | 216 | 217 | 21,500 |
2010/12/10 | 218 | 219 | 216 | 217 | 9,600 |
2010/12/09 | 221 | 224 | 215 | 218 | 45,600 |
2010/12/08 | 217 | 233 | 216 | 221 | 110,900 |
2010/12/07 | 219 | 219 | 216 | 217 | 9,200 |
2010/12/06 | 222 | 222 | 215 | 219 | 34,000 |
2010/12/03 | 220 | 223 | 219 | 220 | 45,700 |
2010/12/02 | 217 | 218 | 215 | 218 | 11,700 |
2010/12/01 | 217 | 217 | 215 | 216 | 6,100 |
2010/11/30 | 222 | 222 | 215 | 215 | 27,100 |
2010/11/29 | 218 | 218 | 215 | 217 | 18,100 |
2010/11/26 | 220 | 221 | 214 | 216 | 16,300 |
2010/11/25 | 222 | 223 | 214 | 216 | 37,000 |
2010/11/24 | 228 | 229 | 220 | 225 | 15,300 |
2010/11/22 | 228 | 229 | 224 | 225 | 20,900 |
2010/11/19 | 233 | 235 | 224 | 228 | 33,600 |
2010/11/18 | 222 | 234 | 222 | 229 | 40,200 |
2010/11/17 | 221 | 231 | 218 | 229 | 83,000 |
2010/11/16 | 255 | 264 | 223 | 237 | 611,700 |
2010/11/15 | 210 | 211 | 206 | 209 | 10,300 |
2010/11/12 | 210 | 212 | 205 | 209 | 26,900 |
2010/11/11 | 210 | 212 | 207 | 210 | 20,400 |
2010/11/10 | 208 | 212 | 205 | 208 | 26,400 |
2010/11/09 | 203 | 213 | 201 | 206 | 56,700 |
2010/11/08 | 206 | 207 | 201 | 206 | 31,500 |
2010/11/05 | 208 | 211 | 208 | 211 | 18,000 |
2010/11/04 | 214 | 228 | 204 | 213 | 84,000 |
2010/11/02 | 210 | 222 | 205 | 207 | 24,900 |
2010/11/01 | 212 | 216 | 206 | 212 | 29,400 |
2010/10/29 | 224 | 224 | 214 | 219 | 14,300 |
2010/10/28 | 224 | 224 | 217 | 220 | 31,000 |
2010/10/27 | 227 | 231 | 217 | 225 | 50,100 |
2010/10/26 | 220 | 224 | 213 | 217 | 55,500 |
2010/10/25 | 221 | 233 | 221 | 223 | 78,800 |
2010/10/22 | 234 | 253 | 230 | 234 | 195,600 |
2010/10/21 | 220 | 283 | 220 | 240 | 1,176,900 |
2010/10/20 | 226 | 231 | 217 | 222 | 171,700 |
2010/10/19 | 197 | 241 | 193 | 241 | 549,700 |
2010/10/18 | 193 | 194 | 188 | 191 | 37,000 |
2010/10/15 | 208 | 213 | 196 | 198 | 56,900 |
2010/10/14 | 211 | 221 | 208 | 214 | 64,800 |
2010/10/13 | 218 | 237 | 206 | 217 | 99,200 |
2010/10/12 | 230 | 230 | 219 | 219 | 42,800 |
2010/10/08 | 228 | 237 | 214 | 223 | 148,600 |
2010/10/07 | 238 | 238 | 227 | 233 | 56,600 |
2010/10/06 | 253 | 254 | 228 | 234 | 159,400 |
2010/10/05 | 255 | 260 | 245 | 249 | 202,300 |
2010/10/04 | 237 | 271 | 237 | 242 | 780,900 |
2010/10/01 | 228 | 258 | 216 | 230 | 403,600 |
2010/09/30 | 230 | 263 | 220 | 220 | 940,200 |
2010/09/29 | 228 | 238 | 209 | 218 | 225,300 |
2010/09/28 | 251 | 278 | 230 | 236 | 287,200 |
2010/09/27 | 203 | 299 | 200 | 267 | 1,104,400 |
2010/09/24 | 290 | 300 | 221 | 227 | 1,461,000 |
2010/09/22 | 170 | 220 | 169 | 220 | 338,100 |
2010/09/21 | 168 | 173 | 166 | 170 | 3,700 |
2010/09/17 | 164 | 166 | 164 | 166 | 1,700 |
2010/09/16 | 168 | 168 | 166 | 166 | 4,100 |
2010/09/15 | 169 | 174 | 166 | 167 | 10,900 |
2010/09/14 | 167 | 169 | 165 | 169 | 3,500 |
2010/09/13 | 161 | 170 | 161 | 165 | 8,900 |
2010/09/10 | 158 | 161 | 158 | 161 | 700 |
2010/09/09 | 160 | 161 | 157 | 161 | 1,200 |
2010/09/08 | 161 | 161 | 155 | 158 | 1,400 |
2010/09/07 | 163 | 163 | 157 | 160 | 700 |
2010/09/06 | 161 | 161 | 154 | 161 | 2,300 |
2010/09/03 | 161 | 161 | 161 | 161 | 900 |
2010/09/02 | 161 | 161 | 161 | 161 | 1,000 |
2010/09/01 | 163 | 163 | 162 | 162 | 2,300 |
2010/08/31 | 158 | 161 | 157 | 161 | 1,500 |
2010/08/30 | 159 | 167 | 159 | 166 | 5,600 |
2010/08/27 | 164 | 164 | 164 | 164 | 300 |
2010/08/26 | 165 | 165 | 158 | 164 | 6,900 |
2010/08/25 | 167 | 167 | 164 | 164 | 3,100 |
2010/08/24 | 165 | 179 | 165 | 173 | 7,500 |
2010/08/23 | 163 | 163 | 163 | 163 | 200 |
2010/08/20 | 162 | 162 | 161 | 161 | 400 |
2010/08/19 | 161 | 161 | 161 | 161 | 200 |
2010/08/18 | 161 | 163 | 160 | 163 | 2,700 |
2010/08/17 | 159 | 161 | 159 | 161 | 7,200 |
2010/08/16 | 167 | 167 | 155 | 159 | 5,800 |
2010/08/13 | 172 | 172 | 162 | 167 | 7,100 |
2010/08/12 | 178 | 178 | 168 | 169 | 15,500 |
2010/08/11 | 183 | 183 | 177 | 178 | 5,600 |
2010/08/10 | 185 | 185 | 180 | 180 | 2,000 |
2010/08/09 | 181 | 186 | 179 | 182 | 2,000 |
2010/08/06 | 185 | 185 | 183 | 184 | 2,600 |
2010/08/05 | 184 | 186 | 183 | 185 | 2,700 |
2010/08/04 | 182 | 185 | 181 | 184 | 1,900 |
2010/08/03 | 182 | 184 | 181 | 182 | 1,300 |
2010/08/02 | 183 | 184 | 179 | 182 | 13,500 |
2010/07/30 | 184 | 186 | 181 | 186 | 1,500 |
2010/07/29 | 185 | 185 | 181 | 184 | 2,800 |
2010/07/28 | 183 | 191 | 179 | 188 | 4,700 |
2010/07/27 | 192 | 192 | 182 | 186 | 7,100 |
2010/07/26 | 192 | 192 | 187 | 192 | 4,600 |
2010/07/23 | 186 | 188 | 183 | 187 | 3,600 |
2010/07/22 | 180 | 182 | 179 | 181 | 6,300 |
2010/07/21 | 190 | 190 | 183 | 188 | 900 |
2010/07/20 | 190 | 192 | 185 | 185 | 2,500 |
2010/07/16 | 192 | 192 | 189 | 191 | 4,100 |
2010/07/15 | 192 | 193 | 192 | 192 | 2,400 |
2010/07/14 | 195 | 197 | 194 | 197 | 2,000 |
2010/07/13 | 195 | 197 | 194 | 194 | 1,500 |
2010/07/12 | 196 | 200 | 195 | 195 | 6,700 |
2010/07/09 | 194 | 197 | 191 | 196 | 5,700 |
2010/07/08 | 196 | 196 | 192 | 195 | 7,100 |
2010/07/07 | 199 | 199 | 192 | 193 | 5,800 |
2010/07/06 | 193 | 196 | 192 | 196 | 1,600 |
2010/07/05 | 193 | 193 | 190 | 193 | 2,700 |
2010/07/02 | 190 | 190 | 181 | 190 | 2,500 |
2010/07/01 | 195 | 195 | 185 | 185 | 3,800 |
2010/06/30 | 192 | 197 | 190 | 193 | 14,500 |
2010/06/29 | 194 | 202 | 194 | 202 | 1,000 |
2010/06/28 | 209 | 209 | 198 | 202 | 3,600 |
2010/06/25 | 208 | 208 | 204 | 204 | 3,900 |
2010/06/24 | 207 | 208 | 205 | 208 | 4,500 |
2010/06/23 | 208 | 209 | 205 | 205 | 4,700 |
2010/06/22 | 210 | 210 | 208 | 209 | 900 |
2010/06/21 | 208 | 209 | 208 | 208 | 4,400 |
2010/06/18 | 207 | 209 | 206 | 206 | 2,700 |
2010/06/17 | 205 | 210 | 205 | 209 | 2,400 |
2010/06/16 | 205 | 210 | 203 | 203 | 2,900 |
2010/06/15 | 208 | 208 | 203 | 203 | 3,400 |
2010/06/14 | 205 | 208 | 205 | 207 | 6,900 |
2010/06/11 | 203 | 203 | 201 | 201 | 2,300 |
2010/06/10 | 200 | 200 | 198 | 200 | 8,800 |
2010/06/09 | 209 | 209 | 204 | 205 | 1,900 |
2010/06/08 | 212 | 212 | 208 | 208 | 200 |
2010/06/07 | 210 | 213 | 207 | 208 | 3,100 |
2010/06/04 | 215 | 217 | 210 | 217 | 6,100 |
2010/06/03 | 214 | 215 | 212 | 215 | 4,100 |
2010/06/02 | 210 | 216 | 208 | 208 | 10,300 |
2010/06/01 | 215 | 216 | 210 | 210 | 3,800 |
2010/05/31 | 205 | 216 | 202 | 216 | 1,000 |
2010/05/28 | 215 | 217 | 212 | 216 | 1,500 |
2010/05/27 | 205 | 211 | 205 | 210 | 2,000 |
2010/05/26 | 200 | 205 | 199 | 205 | 3,700 |
2010/05/25 | 211 | 213 | 200 | 200 | 11,200 |
2010/05/24 | 201 | 217 | 201 | 211 | 3,200 |
2010/05/21 | 205 | 207 | 190 | 207 | 11,100 |
2010/05/20 | 215 | 215 | 207 | 211 | 2,400 |
2010/05/19 | 213 | 214 | 205 | 210 | 3,700 |
2010/05/18 | 209 | 216 | 205 | 208 | 4,800 |
2010/05/17 | 218 | 218 | 207 | 209 | 9,900 |
2010/05/14 | 227 | 227 | 219 | 222 | 5,800 |
2010/05/13 | 228 | 231 | 216 | 219 | 13,500 |
2010/05/12 | 227 | 227 | 222 | 225 | 6,500 |
2010/05/11 | 229 | 230 | 219 | 226 | 5,800 |
2010/05/10 | 223 | 228 | 216 | 223 | 8,700 |
2010/05/07 | 222 | 229 | 217 | 223 | 20,500 |
2010/05/06 | 243 | 248 | 239 | 242 | 5,200 |
2010/04/30 | 244 | 250 | 239 | 248 | 5,400 |
2010/04/28 | 240 | 245 | 236 | 244 | 16,400 |
2010/04/27 | 255 | 255 | 247 | 248 | 8,800 |
2010/04/26 | 254 | 262 | 252 | 254 | 24,600 |
2010/04/23 | 257 | 265 | 253 | 261 | 49,200 |
2010/04/22 | 259 | 259 | 250 | 253 | 14,000 |
2010/04/21 | 254 | 257 | 248 | 257 | 26,600 |
2010/04/20 | 255 | 265 | 251 | 262 | 45,500 |
2010/04/19 | 251 | 270 | 245 | 265 | 70,000 |
2010/04/16 | 234 | 257 | 229 | 257 | 76,200 |
2010/04/15 | 227 | 232 | 225 | 232 | 15,700 |
2010/04/14 | 227 | 231 | 225 | 227 | 5,900 |
2010/04/13 | 235 | 235 | 228 | 232 | 10,200 |
2010/04/12 | 238 | 239 | 232 | 234 | 24,300 |
2010/04/09 | 228 | 236 | 225 | 236 | 22,600 |
2010/04/08 | 222 | 227 | 222 | 227 | 11,900 |
2010/04/07 | 223 | 228 | 221 | 223 | 18,500 |
2010/04/06 | 221 | 227 | 220 | 226 | 22,300 |
2010/04/05 | 220 | 221 | 219 | 221 | 4,900 |
2010/04/02 | 224 | 224 | 216 | 217 | 15,100 |
2010/04/01 | 225 | 225 | 216 | 221 | 11,300 |
2010/03/31 | 222 | 225 | 221 | 222 | 11,100 |
2010/03/30 | 218 | 223 | 217 | 222 | 11,500 |
2010/03/29 | 219 | 219 | 215 | 218 | 8,600 |
2010/03/26 | 215 | 220 | 214 | 219 | 7,900 |
2010/03/25 | 213 | 216 | 211 | 214 | 5,300 |
2010/03/24 | 213 | 215 | 207 | 209 | 8,200 |
2010/03/23 | 211 | 213 | 210 | 210 | 4,300 |
2010/03/19 | 218 | 218 | 213 | 215 | 4,900 |
2010/03/18 | 221 | 223 | 213 | 219 | 7,100 |
2010/03/17 | 223 | 224 | 219 | 223 | 8,500 |
2010/03/16 | 227 | 228 | 223 | 226 | 6,600 |
2010/03/15 | 218 | 225 | 218 | 225 | 9,000 |
2010/03/12 | 223 | 223 | 215 | 222 | 6,900 |
2010/03/11 | 226 | 226 | 213 | 223 | 11,600 |
2010/03/10 | 209 | 228 | 209 | 217 | 32,600 |
2010/03/09 | 211 | 211 | 205 | 207 | 6,200 |
2010/03/08 | 207 | 211 | 203 | 211 | 6,600 |
2010/03/05 | 206 | 215 | 201 | 210 | 8,500 |
2010/03/04 | 218 | 218 | 203 | 209 | 21,500 |
2010/03/03 | 200 | 244 | 194 | 222 | 104,900 |
2010/03/02 | 189 | 194 | 187 | 194 | 9,800 |
2010/03/01 | 185 | 187 | 184 | 187 | 2,700 |
2010/02/26 | 185 | 187 | 184 | 186 | 1,800 |
2010/02/25 | 183 | 185 | 183 | 185 | 5,700 |
2010/02/24 | 185 | 185 | 183 | 183 | 3,100 |
2010/02/23 | 186 | 190 | 185 | 186 | 5,800 |
2010/02/22 | 184 | 187 | 184 | 186 | 1,900 |
2010/02/19 | 185 | 190 | 185 | 187 | 2,300 |
2010/02/18 | 190 | 193 | 185 | 187 | 6,900 |
2010/02/17 | 185 | 189 | 185 | 189 | 7,300 |
2010/02/16 | 190 | 190 | 185 | 189 | 4,500 |
2010/02/15 | 196 | 196 | 190 | 190 | 600 |
2010/02/12 | 190 | 196 | 185 | 196 | 10,200 |
2010/02/10 | 193 | 195 | 187 | 189 | 12,400 |
2010/02/09 | 198 | 198 | 193 | 195 | 4,500 |
2010/02/08 | 198 | 200 | 198 | 199 | 1,300 |
2010/02/05 | 200 | 200 | 197 | 199 | 2,100 |
2010/02/04 | 202 | 206 | 200 | 202 | 13,900 |
2010/02/03 | 205 | 207 | 203 | 204 | 10,500 |
2010/02/02 | 205 | 207 | 205 | 207 | 1,400 |
2010/02/01 | 207 | 207 | 204 | 205 | 5,800 |
2010/01/29 | 206 | 209 | 205 | 207 | 3,300 |
2010/01/28 | 206 | 210 | 201 | 210 | 6,400 |
2010/01/27 | 205 | 210 | 205 | 206 | 8,600 |
2010/01/26 | 208 | 211 | 205 | 207 | 11,500 |
2010/01/25 | 208 | 210 | 205 | 208 | 5,600 |
2010/01/22 | 209 | 210 | 205 | 208 | 6,500 |
2010/01/21 | 212 | 212 | 202 | 210 | 10,800 |
2010/01/20 | 210 | 225 | 210 | 213 | 17,900 |
2010/01/19 | 211 | 212 | 209 | 210 | 6,500 |
2010/01/18 | 211 | 211 | 202 | 207 | 14,300 |
2010/01/15 | 212 | 212 | 205 | 205 | 8,300 |
2010/01/14 | 209 | 209 | 205 | 209 | 2,800 |
2010/01/13 | 210 | 212 | 205 | 210 | 7,500 |
2010/01/12 | 211 | 212 | 202 | 211 | 14,900 |
2010/01/08 | 209 | 213 | 207 | 208 | 10,100 |
2010/01/07 | 211 | 212 | 208 | 210 | 4,200 |
2010/01/06 | 213 | 213 | 209 | 210 | 3,700 |
2010/01/05 | 215 | 218 | 205 | 207 | 5,700 |
2010/01/04 | 211 | 215 | 209 | 215 | 1,600 |