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 |
---|---|---|---|---|---|
2014/12/30 | 872 | 893 | 866 | 890 | 452,500 |
2014/12/29 | 825 | 888 | 823 | 861 | 416,800 |
2014/12/26 | 800 | 837 | 797 | 829 | 260,700 |
2014/12/25 | 780 | 810 | 776 | 795 | 276,900 |
2014/12/24 | 811 | 816 | 778 | 784 | 217,600 |
2014/12/22 | 820 | 843 | 810 | 816 | 291,200 |
2014/12/19 | 809 | 825 | 797 | 822 | 259,200 |
2014/12/18 | 790 | 807 | 758 | 794 | 415,600 |
2014/12/17 | 835 | 863 | 757 | 767 | 1,153,100 |
2014/12/16 | 800 | 883 | 782 | 839 | 1,481,700 |
2014/12/15 | 761 | 765 | 755 | 757 | 40,900 |
2014/12/12 | 760 | 770 | 759 | 769 | 64,800 |
2014/12/11 | 745 | 761 | 738 | 761 | 65,200 |
2014/12/10 | 752 | 753 | 745 | 750 | 109,200 |
2014/12/09 | 771 | 775 | 755 | 757 | 110,800 |
2014/12/08 | 787 | 787 | 771 | 774 | 118,500 |
2014/12/05 | 782 | 813 | 777 | 778 | 449,800 |
2014/12/04 | 779 | 780 | 770 | 770 | 121,100 |
2014/12/03 | 788 | 792 | 775 | 777 | 102,700 |
2014/12/02 | 801 | 825 | 779 | 783 | 375,900 |
2014/12/01 | 773 | 783 | 765 | 774 | 99,600 |
2014/11/28 | 787 | 799 | 774 | 785 | 185,100 |
2014/11/27 | 777 | 790 | 770 | 770 | 59,800 |
2014/11/26 | 777 | 795 | 777 | 782 | 68,000 |
2014/11/25 | 765 | 791 | 763 | 786 | 96,700 |
2014/11/21 | 766 | 790 | 756 | 759 | 142,700 |
2014/11/20 | 801 | 801 | 764 | 767 | 216,100 |
2014/11/19 | 805 | 808 | 785 | 803 | 101,100 |
2014/11/18 | 783 | 804 | 781 | 796 | 95,300 |
2014/11/17 | 808 | 823 | 781 | 781 | 145,800 |
2014/11/14 | 799 | 803 | 781 | 792 | 150,000 |
2014/11/13 | 810 | 825 | 792 | 797 | 246,700 |
2014/11/12 | 784 | 870 | 771 | 816 | 850,200 |
2014/11/11 | 767 | 778 | 758 | 766 | 138,600 |
2014/11/10 | 746 | 776 | 745 | 771 | 178,100 |
2014/11/07 | 769 | 769 | 736 | 745 | 204,000 |
2014/11/06 | 783 | 789 | 750 | 757 | 271,000 |
2014/11/05 | 808 | 810 | 740 | 770 | 617,400 |
2014/11/04 | 771 | 805 | 767 | 773 | 334,100 |
2014/10/31 | 805 | 835 | 783 | 789 | 339,700 |
2014/10/30 | 812 | 822 | 770 | 811 | 449,900 |
2014/10/29 | 815 | 898 | 790 | 826 | 1,139,200 |
2014/10/28 | 895 | 955 | 810 | 830 | 1,571,500 |
2014/10/27 | 885 | 940 | 845 | 865 | 1,148,100 |
2014/10/24 | 869 | 898 | 810 | 840 | 730,400 |
2014/10/23 | 800 | 930 | 790 | 899 | 1,886,500 |
2014/10/22 | 799 | 814 | 763 | 793 | 419,100 |
2014/10/21 | 741 | 826 | 736 | 783 | 806,000 |
2014/10/20 | 856 | 870 | 753 | 761 | 1,595,600 |
2014/10/17 | 650 | 730 | 650 | 730 | 962,700 |
2014/10/16 | 620 | 692 | 615 | 630 | 263,000 |
2014/10/15 | 677 | 690 | 621 | 643 | 330,000 |
2014/10/14 | 653 | 695 | 632 | 688 | 692,900 |
2014/10/10 | 605 | 610 | 570 | 595 | 113,700 |
2014/10/09 | 657 | 659 | 615 | 617 | 49,200 |
2014/10/08 | 630 | 653 | 625 | 647 | 28,000 |
2014/10/07 | 674 | 677 | 648 | 648 | 48,800 |
2014/10/06 | 649 | 680 | 648 | 675 | 67,300 |
2014/10/03 | 630 | 643 | 625 | 643 | 65,100 |
2014/10/02 | 620 | 647 | 610 | 614 | 102,600 |
2014/10/01 | 675 | 675 | 639 | 640 | 104,000 |
2014/09/30 | 706 | 706 | 670 | 676 | 65,400 |
2014/09/29 | 720 | 720 | 701 | 710 | 47,700 |
2014/09/26 | 715 | 726 | 710 | 720 | 35,600 |
2014/09/25 | 758 | 758 | 710 | 715 | 110,500 |
2014/09/24 | 713 | 775 | 711 | 747 | 70,000 |
2014/09/22 | 714 | 730 | 708 | 728 | 52,400 |
2014/09/19 | 751 | 752 | 708 | 734 | 128,900 |
2014/09/18 | 762 | 762 | 750 | 753 | 59,800 |
2014/09/17 | 772 | 772 | 758 | 762 | 27,200 |
2014/09/16 | 751 | 768 | 751 | 767 | 54,700 |
2014/09/12 | 745 | 759 | 745 | 751 | 64,600 |
2014/09/11 | 771 | 785 | 743 | 744 | 158,000 |
2014/09/10 | 803 | 820 | 770 | 772 | 159,900 |
2014/09/09 | 805 | 830 | 794 | 820 | 91,900 |
2014/09/08 | 825 | 828 | 810 | 819 | 53,700 |
2014/09/05 | 804 | 814 | 776 | 813 | 146,900 |
2014/09/04 | 803 | 817 | 790 | 804 | 98,400 |
2014/09/03 | 812 | 830 | 787 | 790 | 167,600 |
2014/09/02 | 844 | 846 | 815 | 820 | 111,100 |
2014/09/01 | 860 | 863 | 835 | 848 | 90,800 |
2014/08/29 | 852 | 857 | 830 | 852 | 70,300 |
2014/08/28 | 852 | 880 | 843 | 848 | 252,200 |
2014/08/27 | 812 | 870 | 809 | 860 | 406,800 |
2014/08/26 | 830 | 837 | 761 | 800 | 320,900 |
2014/08/25 | 820 | 858 | 810 | 822 | 234,100 |
2014/08/22 | 850 | 854 | 785 | 793 | 350,900 |
2014/08/21 | 886 | 887 | 855 | 868 | 136,200 |
2014/08/20 | 879 | 904 | 835 | 878 | 436,800 |
2014/08/19 | 797 | 928 | 795 | 883 | 806,400 |
2014/08/18 | 756 | 795 | 741 | 783 | 314,100 |
2014/08/15 | 725 | 777 | 722 | 760 | 293,200 |
2014/08/14 | 745 | 766 | 713 | 730 | 450,000 |
2014/08/13 | 688 | 746 | 675 | 737 | 443,200 |
2014/08/12 | 678 | 695 | 666 | 693 | 175,500 |
2014/08/11 | 650 | 698 | 646 | 690 | 321,800 |
2014/08/08 | 630 | 638 | 601 | 630 | 206,400 |
2014/08/07 | 610 | 645 | 600 | 625 | 234,400 |
2014/08/06 | 615 | 626 | 600 | 611 | 165,600 |
2014/08/05 | 630 | 633 | 613 | 624 | 296,400 |
2014/08/04 | 596 | 618 | 582 | 614 | 285,000 |
2014/08/01 | 556 | 590 | 555 | 590 | 213,600 |
2014/07/31 | 573 | 573 | 563 | 564 | 46,700 |
2014/07/30 | 568 | 574 | 563 | 570 | 91,500 |
2014/07/29 | 581 | 583 | 567 | 572 | 88,700 |
2014/07/28 | 579 | 587 | 571 | 579 | 169,800 |
2014/07/25 | 588 | 590 | 566 | 579 | 164,500 |
2014/07/24 | 565 | 588 | 561 | 576 | 225,000 |
2014/07/23 | 610 | 637 | 559 | 573 | 1,032,200 |
2014/07/22 | 575 | 615 | 555 | 579 | 895,800 |
2014/07/18 | 505 | 570 | 503 | 551 | 690,500 |
2014/07/17 | 508 | 510 | 499 | 506 | 88,500 |
2014/07/16 | 497 | 501 | 495 | 495 | 39,900 |
2014/07/15 | 501 | 501 | 490 | 494 | 45,000 |
2014/07/14 | 495 | 499 | 493 | 494 | 16,300 |
2014/07/11 | 489 | 502 | 486 | 495 | 32,800 |
2014/07/10 | 499 | 508 | 496 | 497 | 34,300 |
2014/07/09 | 506 | 506 | 500 | 502 | 33,600 |
2014/07/08 | 510 | 510 | 501 | 504 | 26,100 |
2014/07/07 | 510 | 511 | 501 | 504 | 49,600 |
2014/07/04 | 511 | 511 | 503 | 503 | 50,800 |
2014/07/03 | 491 | 511 | 491 | 504 | 110,600 |
2014/07/02 | 485 | 496 | 484 | 489 | 61,600 |
2014/07/01 | 485 | 486 | 480 | 480 | 59,400 |
2014/06/30 | 496 | 496 | 475 | 478 | 75,600 |
2014/06/27 | 500 | 505 | 483 | 489 | 89,300 |
2014/06/26 | 507 | 514 | 503 | 504 | 26,900 |
2014/06/25 | 516 | 520 | 506 | 507 | 65,700 |
2014/06/24 | 525 | 525 | 517 | 518 | 65,600 |
2014/06/23 | 530 | 530 | 520 | 528 | 51,600 |
2014/06/20 | 522 | 528 | 519 | 520 | 52,400 |
2014/06/19 | 535 | 535 | 515 | 527 | 108,200 |
2014/06/18 | 525 | 534 | 523 | 533 | 110,100 |
2014/06/17 | 521 | 537 | 514 | 522 | 223,300 |
2014/06/16 | 510 | 516 | 507 | 516 | 120,000 |
2014/06/13 | 495 | 510 | 493 | 501 | 158,800 |
2014/06/12 | 476 | 494 | 473 | 491 | 174,500 |
2014/06/11 | 469 | 476 | 465 | 476 | 42,300 |
2014/06/10 | 475 | 475 | 465 | 469 | 61,000 |
2014/06/09 | 476 | 476 | 470 | 473 | 62,600 |
2014/06/06 | 463 | 471 | 461 | 470 | 62,700 |
2014/06/05 | 458 | 464 | 455 | 464 | 30,100 |
2014/06/04 | 453 | 461 | 452 | 458 | 44,800 |
2014/06/03 | 460 | 463 | 450 | 452 | 57,200 |
2014/06/02 | 447 | 458 | 445 | 457 | 36,600 |
2014/05/30 | 448 | 453 | 442 | 442 | 46,800 |
2014/05/29 | 439 | 449 | 438 | 448 | 67,300 |
2014/05/28 | 428 | 445 | 428 | 443 | 44,000 |
2014/05/27 | 437 | 440 | 429 | 435 | 33,800 |
2014/05/26 | 419 | 431 | 418 | 429 | 66,700 |
2014/05/23 | 429 | 434 | 418 | 419 | 26,000 |
2014/05/22 | 415 | 424 | 412 | 421 | 30,200 |
2014/05/21 | 411 | 414 | 406 | 412 | 22,900 |
2014/05/20 | 419 | 421 | 408 | 412 | 43,700 |
2014/05/19 | 437 | 441 | 420 | 420 | 50,800 |
2014/05/16 | 453 | 453 | 436 | 439 | 48,400 |
2014/05/15 | 453 | 461 | 447 | 455 | 41,200 |
2014/05/14 | 448 | 452 | 433 | 446 | 56,300 |
2014/05/13 | 432 | 449 | 428 | 432 | 82,100 |
2014/05/12 | 460 | 460 | 430 | 431 | 56,400 |
2014/05/09 | 458 | 463 | 448 | 454 | 60,000 |
2014/05/08 | 480 | 480 | 453 | 462 | 87,100 |
2014/05/07 | 480 | 481 | 468 | 473 | 69,200 |
2014/05/02 | 489 | 492 | 470 | 487 | 71,000 |
2014/05/01 | 472 | 487 | 468 | 487 | 61,400 |
2014/04/30 | 492 | 496 | 471 | 472 | 125,900 |
2014/04/28 | 500 | 507 | 488 | 491 | 112,100 |
2014/04/25 | 530 | 539 | 500 | 509 | 377,300 |
2014/04/24 | 585 | 588 | 560 | 579 | 180,500 |
2014/04/23 | 578 | 578 | 550 | 577 | 114,100 |
2014/04/22 | 579 | 584 | 561 | 582 | 111,200 |
2014/04/21 | 584 | 604 | 580 | 585 | 184,900 |
2014/04/18 | 573 | 585 | 556 | 582 | 125,500 |
2014/04/17 | 571 | 580 | 550 | 554 | 113,100 |
2014/04/16 | 591 | 608 | 565 | 566 | 399,100 |
2014/04/15 | 564 | 585 | 564 | 581 | 209,200 |
2014/04/14 | 550 | 589 | 547 | 561 | 273,100 |
2014/04/11 | 520 | 548 | 509 | 547 | 95,300 |
2014/04/10 | 528 | 543 | 525 | 535 | 61,800 |
2014/04/09 | 529 | 529 | 516 | 528 | 48,800 |
2014/04/08 | 523 | 525 | 503 | 525 | 39,800 |
2014/04/07 | 518 | 520 | 510 | 519 | 17,100 |
2014/04/04 | 522 | 528 | 512 | 515 | 40,200 |
2014/04/03 | 520 | 520 | 509 | 512 | 14,200 |
2014/04/02 | 511 | 516 | 509 | 514 | 37,800 |
2014/04/01 | 501 | 507 | 498 | 507 | 18,400 |
2014/03/31 | 508 | 517 | 496 | 501 | 41,100 |
2014/03/28 | 520 | 520 | 496 | 510 | 71,200 |
2014/03/27 | 484 | 559 | 466 | 519 | 217,000 |
2014/03/26 | 481 | 486 | 475 | 479 | 10,700 |
2014/03/25 | 489 | 499 | 480 | 481 | 14,800 |
2014/03/24 | 473 | 491 | 473 | 484 | 166,000 |
2014/03/20 | 489 | 495 | 472 | 477 | 43,000 |
2014/03/19 | 496 | 503 | 489 | 496 | 24,400 |
2014/03/18 | 496 | 505 | 496 | 504 | 12,300 |
2014/03/17 | 496 | 503 | 495 | 496 | 18,700 |
2014/03/14 | 505 | 512 | 497 | 497 | 22,800 |
2014/03/13 | 512 | 515 | 510 | 515 | 14,400 |
2014/03/12 | 522 | 530 | 512 | 512 | 15,100 |
2014/03/11 | 521 | 524 | 516 | 517 | 15,900 |
2014/03/10 | 527 | 533 | 512 | 529 | 28,600 |
2014/03/07 | 520 | 526 | 513 | 520 | 18,500 |
2014/03/06 | 516 | 522 | 507 | 514 | 18,400 |
2014/03/05 | 509 | 528 | 507 | 512 | 36,700 |
2014/03/04 | 500 | 513 | 500 | 505 | 15,100 |
2014/03/03 | 490 | 514 | 488 | 508 | 45,100 |
2014/02/28 | 515 | 520 | 503 | 508 | 16,000 |
2014/02/27 | 523 | 527 | 516 | 516 | 15,400 |
2014/02/26 | 531 | 533 | 526 | 526 | 13,400 |
2014/02/25 | 530 | 550 | 524 | 534 | 36,500 |
2014/02/24 | 519 | 532 | 515 | 520 | 20,900 |
2014/02/21 | 511 | 518 | 511 | 515 | 9,100 |
2014/02/20 | 522 | 528 | 501 | 509 | 52,000 |
2014/02/19 | 515 | 530 | 515 | 523 | 26,600 |
2014/02/18 | 516 | 517 | 506 | 514 | 20,700 |
2014/02/17 | 513 | 517 | 502 | 512 | 13,300 |
2014/02/14 | 515 | 522 | 501 | 503 | 45,900 |
2014/02/13 | 538 | 538 | 514 | 514 | 41,700 |
2014/02/12 | 550 | 550 | 535 | 538 | 34,800 |
2014/02/10 | 530 | 545 | 524 | 530 | 59,800 |
2014/02/07 | 531 | 531 | 512 | 520 | 34,800 |
2014/02/06 | 490 | 523 | 490 | 511 | 56,200 |
2014/02/05 | 482 | 506 | 480 | 500 | 144,000 |
2014/02/04 | 485 | 513 | 476 | 488 | 188,500 |
2014/02/03 | 545 | 557 | 525 | 533 | 185,300 |
2014/01/31 | 590 | 599 | 564 | 575 | 93,300 |
2014/01/30 | 586 | 590 | 570 | 584 | 146,400 |
2014/01/29 | 587 | 610 | 586 | 599 | 107,600 |
2014/01/28 | 610 | 646 | 578 | 578 | 401,500 |
2014/01/27 | 590 | 660 | 590 | 600 | 525,700 |
2014/01/24 | 617 | 629 | 610 | 622 | 115,800 |
2014/01/23 | 646 | 658 | 624 | 628 | 103,400 |
2014/01/22 | 668 | 668 | 649 | 652 | 93,600 |
2014/01/21 | 661 | 685 | 653 | 660 | 342,800 |
2014/01/20 | 638 | 651 | 627 | 651 | 145,500 |
2014/01/17 | 624 | 638 | 615 | 628 | 83,900 |
2014/01/16 | 649 | 654 | 615 | 624 | 220,400 |
2014/01/15 | 599 | 630 | 599 | 620 | 173,700 |
2014/01/14 | 594 | 608 | 591 | 601 | 34,500 |
2014/01/10 | 606 | 613 | 599 | 607 | 34,300 |
2014/01/09 | 596 | 617 | 593 | 613 | 44,900 |
2014/01/08 | 596 | 610 | 589 | 604 | 47,200 |
2014/01/07 | 609 | 609 | 595 | 599 | 40,500 |
2014/01/06 | 605 | 620 | 603 | 606 | 71,100 |