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 |
---|---|---|---|---|---|
2003/12/30 | 510 | 530 | 510 | 525 | 9,900 |
2003/12/29 | 480 | 517 | 475 | 510 | 23,600 |
2003/12/26 | 412 | 495 | 412 | 490 | 20,100 |
2003/12/25 | 420 | 440 | 414 | 420 | 21,600 |
2003/12/24 | 420 | 437 | 412 | 420 | 20,500 |
2003/12/22 | 452 | 452 | 415 | 415 | 28,400 |
2003/12/19 | 450 | 450 | 421 | 421 | 12,600 |
2003/12/18 | 455 | 465 | 450 | 460 | 8,100 |
2003/12/17 | 470 | 480 | 430 | 455 | 12,900 |
2003/12/16 | 495 | 495 | 490 | 490 | 2,500 |
2003/12/15 | 500 | 500 | 480 | 495 | 23,500 |
2003/12/12 | 495 | 500 | 480 | 481 | 15,700 |
2003/12/11 | 520 | 520 | 480 | 490 | 9,400 |
2003/12/10 | 535 | 535 | 510 | 510 | 7,600 |
2003/12/09 | 555 | 555 | 535 | 535 | 11,100 |
2003/12/08 | 535 | 555 | 531 | 550 | 6,900 |
2003/12/05 | 535 | 535 | 530 | 535 | 1,100 |
2003/12/04 | 545 | 555 | 535 | 535 | 2,300 |
2003/12/03 | 536 | 545 | 530 | 545 | 1,900 |
2003/12/02 | 530 | 536 | 530 | 536 | 2,500 |
2003/12/01 | 509 | 548 | 509 | 530 | 14,000 |
2003/11/28 | 550 | 569 | 540 | 569 | 4,800 |
2003/11/27 | 560 | 569 | 540 | 550 | 13,500 |
2003/11/26 | 570 | 580 | 540 | 580 | 53,000 |
2003/11/25 | 620 | 645 | 620 | 640 | 13,500 |
2003/11/21 | 565 | 600 | 550 | 599 | 7,400 |
2003/11/20 | 565 | 565 | 530 | 565 | 4,300 |
2003/11/19 | 550 | 550 | 500 | 525 | 7,200 |
2003/11/18 | 590 | 590 | 550 | 550 | 8,700 |
2003/11/17 | 610 | 610 | 590 | 595 | 11,200 |
2003/11/14 | 620 | 635 | 610 | 635 | 5,500 |
2003/11/13 | 630 | 650 | 630 | 650 | 1,700 |
2003/11/12 | 650 | 650 | 650 | 650 | 1,200 |
2003/11/11 | 651 | 651 | 590 | 650 | 10,000 |
2003/11/10 | 670 | 670 | 651 | 651 | 1,300 |
2003/11/07 | 653 | 680 | 653 | 665 | 10,800 |
2003/11/06 | 670 | 675 | 660 | 660 | 10,700 |
2003/11/05 | 669 | 679 | 650 | 665 | 4,800 |
2003/11/04 | 660 | 660 | 650 | 659 | 5,100 |
2003/10/31 | 650 | 660 | 650 | 650 | 12,200 |
2003/10/30 | 660 | 660 | 653 | 660 | 5,500 |
2003/10/29 | 665 | 665 | 661 | 662 | 2,000 |
2003/10/28 | 670 | 670 | 665 | 665 | 1,300 |
2003/10/27 | 660 | 688 | 655 | 688 | 7,200 |
2003/10/24 | 650 | 660 | 650 | 660 | 11,300 |
2003/10/23 | 670 | 675 | 650 | 650 | 17,000 |
2003/10/22 | 685 | 685 | 670 | 670 | 11,200 |
2003/10/21 | 740 | 740 | 675 | 698 | 17,400 |
2003/10/20 | 740 | 760 | 720 | 740 | 26,400 |
2003/10/17 | 672 | 740 | 671 | 740 | 54,800 |
2003/10/16 | 660 | 670 | 653 | 670 | 12,900 |
2003/10/15 | 670 | 670 | 657 | 669 | 23,600 |
2003/10/14 | 690 | 690 | 664 | 679 | 17,900 |
2003/10/10 | 703 | 710 | 680 | 690 | 14,600 |
2003/10/09 | 710 | 719 | 692 | 703 | 3,600 |
2003/10/08 | 730 | 735 | 710 | 710 | 12,200 |
2003/10/07 | 680 | 740 | 680 | 725 | 26,600 |
2003/10/06 | 661 | 680 | 660 | 680 | 12,100 |
2003/10/03 | 679 | 679 | 660 | 660 | 22,300 |
2003/10/02 | 680 | 681 | 655 | 680 | 17,900 |
2003/10/01 | 686 | 686 | 655 | 680 | 17,500 |
2003/09/30 | 691 | 699 | 687 | 690 | 6,200 |
2003/09/29 | 705 | 705 | 685 | 685 | 11,200 |
2003/09/26 | 705 | 705 | 692 | 705 | 9,600 |
2003/09/25 | 700 | 710 | 690 | 705 | 35,700 |
2003/09/24 | 730 | 759 | 723 | 726 | 15,700 |
2003/09/22 | 746 | 751 | 730 | 735 | 23,900 |
2003/09/19 | 759 | 760 | 742 | 750 | 16,300 |
2003/09/18 | 750 | 769 | 742 | 769 | 10,700 |
2003/09/17 | 760 | 760 | 740 | 760 | 14,300 |
2003/09/16 | 750 | 768 | 739 | 768 | 17,600 |
2003/09/12 | 760 | 760 | 745 | 750 | 21,300 |
2003/09/11 | 765 | 770 | 750 | 760 | 14,100 |
2003/09/10 | 780 | 790 | 765 | 765 | 14,500 |
2003/09/09 | 790 | 795 | 765 | 780 | 20,200 |
2003/09/08 | 750 | 780 | 746 | 780 | 19,600 |
2003/09/05 | 770 | 770 | 750 | 750 | 10,900 |
2003/09/04 | 770 | 770 | 750 | 760 | 31,200 |
2003/09/03 | 781 | 782 | 760 | 761 | 37,200 |
2003/09/02 | 800 | 800 | 785 | 795 | 14,200 |
2003/09/01 | 825 | 828 | 801 | 801 | 24,400 |
2003/08/29 | 836 | 839 | 807 | 825 | 34,900 |
2003/08/28 | 780 | 837 | 760 | 836 | 87,900 |
2003/08/27 | 740 | 780 | 740 | 776 | 21,900 |
2003/08/26 | 755 | 755 | 720 | 740 | 30,100 |
2003/08/25 | 780 | 780 | 752 | 755 | 23,700 |
2003/08/22 | 780 | 787 | 755 | 780 | 39,200 |
2003/08/21 | 800 | 803 | 790 | 800 | 21,100 |
2003/08/20 | 802 | 810 | 800 | 810 | 22,100 |
2003/08/19 | 835 | 838 | 800 | 802 | 39,100 |
2003/08/18 | 867 | 867 | 807 | 824 | 54,500 |
2003/08/15 | 770 | 788 | 766 | 777 | 24,700 |
2003/08/14 | 779 | 790 | 760 | 788 | 15,400 |
2003/08/13 | 800 | 800 | 760 | 785 | 15,600 |
2003/08/12 | 790 | 825 | 780 | 782 | 13,800 |
2003/08/11 | 785 | 790 | 760 | 790 | 10,900 |
2003/08/08 | 820 | 820 | 780 | 790 | 15,600 |
2003/08/07 | 739 | 858 | 731 | 810 | 67,700 |
2003/08/06 | 779 | 779 | 750 | 759 | 35,700 |
2003/08/05 | 819 | 819 | 752 | 789 | 47,400 |
2003/08/04 | 850 | 850 | 810 | 820 | 45,600 |
2003/08/01 | 855 | 888 | 845 | 856 | 44,800 |
2003/07/31 | 850 | 899 | 837 | 853 | 73,400 |
2003/07/30 | 820 | 877 | 795 | 830 | 156,000 |
2003/07/29 | 924 | 925 | 870 | 890 | 141,800 |
2003/07/28 | 850 | 928 | 841 | 925 | 276,300 |
2003/07/25 | 724 | 830 | 717 | 830 | 332,800 |
2003/07/24 | 741 | 747 | 716 | 730 | 85,200 |
2003/07/23 | 750 | 779 | 730 | 747 | 277,700 |
2003/07/22 | 670 | 680 | 670 | 680 | 68,400 |
2003/07/18 | 508 | 600 | 490 | 580 | 84,800 |
2003/07/17 | 588 | 588 | 530 | 530 | 35,200 |
2003/07/16 | 600 | 620 | 552 | 605 | 86,400 |
2003/07/15 | 710 | 710 | 611 | 630 | 92,000 |
2003/07/14 | 700 | 759 | 690 | 696 | 104,000 |
2003/07/11 | 700 | 718 | 667 | 700 | 108,000 |
2003/07/10 | 690 | 760 | 666 | 728 | 402,100 |
2003/07/09 | 610 | 660 | 580 | 660 | 348,100 |
2003/07/08 | 560 | 560 | 560 | 560 | 73,800 |
2003/07/07 | 480 | 480 | 480 | 480 | 84,900 |
2003/07/04 | 360 | 400 | 354 | 400 | 40,900 |
2003/07/03 | 380 | 381 | 370 | 370 | 18,400 |
2003/07/02 | 410 | 410 | 382 | 384 | 39,200 |
2003/07/01 | 365 | 390 | 365 | 390 | 28,000 |
2003/06/30 | 352 | 368 | 351 | 364 | 67,400 |
2003/06/27 | 344 | 350 | 336 | 349 | 22,400 |
2003/06/26 | 315 | 335 | 315 | 335 | 14,300 |
2003/06/25 | 310 | 318 | 300 | 318 | 10,200 |
2003/06/24 | 320 | 325 | 302 | 310 | 22,200 |
2003/06/23 | 340 | 345 | 330 | 330 | 12,500 |
2003/06/20 | 333 | 340 | 332 | 340 | 7,800 |
2003/06/19 | 342 | 345 | 331 | 333 | 22,200 |
2003/06/18 | 346 | 354 | 335 | 337 | 52,600 |
2003/06/17 | 318 | 360 | 309 | 350 | 109,200 |
2003/06/16 | 290 | 312 | 290 | 308 | 59,800 |
2003/06/13 | 281 | 287 | 280 | 285 | 10,900 |
2003/06/12 | 282 | 287 | 280 | 281 | 22,800 |
2003/06/11 | 273 | 288 | 273 | 281 | 24,800 |
2003/06/10 | 278 | 280 | 273 | 279 | 9,600 |
2003/06/09 | 275 | 279 | 274 | 277 | 20,700 |
2003/06/06 | 263 | 280 | 260 | 280 | 27,800 |
2003/06/05 | 254 | 264 | 251 | 261 | 13,100 |
2003/06/04 | 260 | 260 | 250 | 255 | 17,100 |
2003/06/03 | 257 | 260 | 247 | 260 | 20,300 |
2003/06/02 | 260 | 270 | 257 | 257 | 15,600 |
2003/05/30 | 288 | 288 | 245 | 257 | 120,600 |
2003/05/29 | 287 | 287 | 287 | 287 | 91,000 |
2003/05/28 | 203 | 214 | 203 | 207 | 4,400 |
2003/05/27 | 207 | 207 | 203 | 203 | 5,000 |
2003/05/26 | 208 | 208 | 205 | 205 | 2,600 |
2003/05/23 | 213 | 215 | 200 | 200 | 10,100 |
2003/05/22 | 210 | 210 | 200 | 210 | 3,600 |
2003/05/21 | 200 | 210 | 198 | 210 | 6,500 |
2003/05/20 | 205 | 211 | 200 | 201 | 6,600 |
2003/05/19 | 220 | 220 | 211 | 211 | 9,300 |
2003/05/16 | 206 | 218 | 206 | 218 | 9,100 |
2003/05/15 | 201 | 207 | 201 | 202 | 2,000 |
2003/05/14 | 200 | 200 | 200 | 200 | 1,000 |
2003/05/13 | 194 | 200 | 194 | 200 | 4,500 |
2003/05/12 | 203 | 205 | 200 | 201 | 9,200 |
2003/05/09 | 198 | 205 | 198 | 203 | 600 |
2003/05/08 | 208 | 208 | 202 | 202 | 4,000 |
2003/05/07 | 216 | 216 | 207 | 208 | 2,500 |
2003/05/06 | 214 | 214 | 205 | 206 | 7,500 |
2003/05/02 | 209 | 214 | 204 | 214 | 2,200 |
2003/05/01 | 210 | 210 | 205 | 209 | 3,300 |
2003/04/30 | 215 | 215 | 205 | 205 | 1,900 |
2003/04/28 | 217 | 219 | 210 | 210 | 6,700 |
2003/04/25 | 229 | 229 | 217 | 217 | 8,700 |
2003/04/24 | 201 | 219 | 201 | 215 | 15,000 |
2003/04/23 | 191 | 200 | 191 | 199 | 5,400 |
2003/04/22 | 198 | 198 | 192 | 192 | 5,500 |
2003/04/21 | 200 | 200 | 190 | 192 | 12,600 |
2003/04/18 | 200 | 200 | 195 | 200 | 11,700 |
2003/04/17 | 210 | 210 | 190 | 193 | 10,800 |
2003/04/16 | 210 | 211 | 210 | 210 | 3,500 |
2003/04/15 | 212 | 212 | 210 | 210 | 2,800 |
2003/04/14 | 222 | 222 | 210 | 210 | 6,800 |
2003/04/11 | 220 | 220 | 215 | 215 | 10,600 |
2003/04/10 | 239 | 245 | 220 | 220 | 26,900 |
2003/04/09 | 220 | 247 | 220 | 230 | 128,400 |
2003/04/08 | 215 | 220 | 208 | 213 | 14,700 |
2003/04/07 | 212 | 214 | 212 | 212 | 4,600 |
2003/04/04 | 213 | 220 | 201 | 212 | 24,100 |
2003/04/03 | 214 | 214 | 201 | 210 | 4,800 |
2003/04/02 | 203 | 214 | 203 | 206 | 17,800 |
2003/04/01 | 190 | 199 | 190 | 199 | 12,300 |
2003/03/28 | 190 | 190 | 190 | 190 | 500 |
2003/03/27 | 184 | 197 | 181 | 197 | 3,900 |
2003/03/26 | 187 | 187 | 181 | 183 | 2,100 |
2003/03/25 | 190 | 190 | 179 | 188 | 10,300 |
2003/03/24 | 200 | 200 | 182 | 188 | 10,100 |
2003/03/20 | 200 | 200 | 188 | 188 | 4,600 |
2003/03/19 | 201 | 205 | 191 | 204 | 4,800 |
2003/03/18 | 205 | 210 | 195 | 210 | 6,000 |
2003/03/17 | 236 | 239 | 200 | 200 | 49,100 |
2003/03/14 | 190 | 221 | 188 | 216 | 73,600 |
2003/03/12 | 185 | 185 | 185 | 185 | 5,500 |
2003/03/11 | 188 | 190 | 185 | 185 | 1,500 |
2003/03/10 | 187 | 189 | 187 | 189 | 1,200 |
2003/03/07 | 185 | 190 | 180 | 189 | 4,900 |
2003/03/06 | 182 | 186 | 182 | 185 | 1,700 |
2003/03/05 | 181 | 190 | 181 | 190 | 3,800 |
2003/03/04 | 195 | 195 | 195 | 195 | 100 |
2003/03/03 | 190 | 195 | 187 | 195 | 2,000 |
2003/02/28 | 184 | 198 | 184 | 198 | 1,300 |
2003/02/27 | 182 | 185 | 182 | 184 | 2,900 |
2003/02/26 | 190 | 200 | 190 | 200 | 400 |
2003/02/25 | 203 | 205 | 181 | 205 | 14,300 |
2003/02/24 | 199 | 205 | 193 | 205 | 2,200 |
2003/02/21 | 215 | 215 | 190 | 205 | 12,000 |
2003/02/20 | 185 | 226 | 185 | 220 | 35,600 |
2003/02/19 | 183 | 185 | 181 | 185 | 4,300 |
2003/02/18 | 185 | 185 | 183 | 183 | 4,600 |
2003/02/17 | 190 | 190 | 183 | 185 | 9,600 |
2003/02/14 | 185 | 190 | 185 | 190 | 5,700 |
2003/02/13 | 196 | 199 | 185 | 185 | 5,900 |
2003/02/12 | 201 | 202 | 191 | 191 | 8,000 |
2003/02/10 | 190 | 198 | 187 | 191 | 9,500 |
2003/02/07 | 191 | 191 | 185 | 185 | 2,500 |
2003/02/06 | 200 | 206 | 190 | 190 | 7,300 |
2003/02/05 | 196 | 196 | 191 | 194 | 3,700 |
2003/02/04 | 200 | 210 | 196 | 196 | 2,600 |
2003/02/03 | 201 | 210 | 187 | 210 | 20,600 |
2003/01/31 | 234 | 268 | 199 | 200 | 100,500 |
2003/01/30 | 179 | 229 | 179 | 229 | 79,200 |
2003/01/29 | 180 | 180 | 170 | 179 | 7,600 |
2003/01/28 | 192 | 192 | 170 | 180 | 12,800 |
2003/01/27 | 210 | 212 | 191 | 191 | 16,300 |
2003/01/24 | 212 | 212 | 199 | 205 | 22,700 |
2003/01/23 | 194 | 209 | 194 | 209 | 27,500 |
2003/01/22 | 226 | 226 | 185 | 187 | 59,000 |
2003/01/21 | 260 | 264 | 231 | 231 | 55,300 |
2003/01/20 | 240 | 274 | 215 | 250 | 113,600 |
2003/01/17 | 300 | 308 | 231 | 240 | 319,200 |
2003/01/16 | 191 | 230 | 191 | 230 | 201,200 |
2003/01/15 | 135 | 180 | 135 | 180 | 65,500 |
2003/01/14 | 137 | 137 | 130 | 130 | 4,800 |
2003/01/10 | 130 | 130 | 130 | 130 | 1,000 |
2003/01/09 | 140 | 140 | 140 | 140 | 300 |
2003/01/08 | 149 | 149 | 140 | 140 | 4,100 |
2003/01/07 | 150 | 153 | 149 | 149 | 4,400 |
2003/01/06 | 140 | 145 | 140 | 145 | 2,100 |