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 |
---|---|---|---|---|---|
2004/12/30 | 420 | 420 | 409 | 419 | 5,600 |
2004/12/29 | 440 | 440 | 403 | 421 | 47,000 |
2004/12/28 | 477 | 479 | 384 | 435 | 242,900 |
2004/12/27 | 462 | 462 | 462 | 462 | 30,200 |
2004/12/24 | 342 | 382 | 342 | 382 | 77,800 |
2004/12/22 | 301 | 307 | 301 | 302 | 12,300 |
2004/12/21 | 306 | 306 | 300 | 306 | 30,100 |
2004/12/20 | 304 | 305 | 298 | 303 | 36,600 |
2004/12/17 | 303 | 310 | 303 | 304 | 9,400 |
2004/12/16 | 312 | 312 | 306 | 307 | 20,100 |
2004/12/15 | 314 | 314 | 310 | 310 | 5,300 |
2004/12/14 | 312 | 327 | 311 | 317 | 25,300 |
2004/12/13 | 323 | 323 | 309 | 311 | 26,700 |
2004/12/10 | 310 | 310 | 308 | 308 | 2,500 |
2004/12/09 | 313 | 313 | 306 | 308 | 5,700 |
2004/12/08 | 312 | 313 | 309 | 309 | 7,900 |
2004/12/07 | 319 | 319 | 313 | 313 | 2,900 |
2004/12/06 | 322 | 322 | 316 | 316 | 11,100 |
2004/12/03 | 320 | 320 | 309 | 316 | 13,700 |
2004/12/02 | 315 | 328 | 315 | 319 | 9,400 |
2004/12/01 | 318 | 320 | 307 | 308 | 36,000 |
2004/11/30 | 320 | 327 | 317 | 317 | 76,300 |
2004/11/29 | 305 | 308 | 301 | 308 | 55,700 |
2004/11/26 | 319 | 319 | 308 | 308 | 30,800 |
2004/11/25 | 332 | 332 | 311 | 319 | 43,500 |
2004/11/24 | 341 | 344 | 332 | 332 | 24,000 |
2004/11/22 | 344 | 347 | 332 | 343 | 36,000 |
2004/11/19 | 346 | 350 | 330 | 344 | 56,100 |
2004/11/18 | 360 | 368 | 340 | 341 | 173,500 |
2004/11/17 | 325 | 345 | 325 | 340 | 231,400 |
2004/11/16 | 405 | 405 | 405 | 405 | 35,300 |
2004/11/15 | 486 | 495 | 481 | 485 | 7,300 |
2004/11/12 | 485 | 500 | 479 | 479 | 20,200 |
2004/11/11 | 475 | 500 | 475 | 485 | 12,500 |
2004/11/10 | 487 | 487 | 470 | 480 | 20,300 |
2004/11/09 | 510 | 524 | 482 | 485 | 10,500 |
2004/11/08 | 509 | 520 | 499 | 519 | 21,400 |
2004/11/05 | 494 | 517 | 492 | 510 | 5,300 |
2004/11/04 | 485 | 519 | 482 | 514 | 7,100 |
2004/11/02 | 478 | 524 | 475 | 480 | 13,000 |
2004/11/01 | 461 | 475 | 461 | 475 | 7,200 |
2004/10/29 | 485 | 490 | 470 | 470 | 5,000 |
2004/10/28 | 500 | 500 | 482 | 493 | 7,700 |
2004/10/27 | 500 | 502 | 481 | 500 | 6,100 |
2004/10/26 | 495 | 500 | 495 | 500 | 2,000 |
2004/10/25 | 510 | 510 | 495 | 510 | 6,100 |
2004/10/22 | 505 | 512 | 505 | 510 | 4,800 |
2004/10/21 | 510 | 515 | 490 | 515 | 9,200 |
2004/10/20 | 500 | 515 | 500 | 505 | 6,900 |
2004/10/19 | 515 | 519 | 514 | 514 | 3,600 |
2004/10/18 | 516 | 530 | 510 | 515 | 6,600 |
2004/10/15 | 521 | 521 | 505 | 515 | 8,400 |
2004/10/14 | 530 | 530 | 525 | 530 | 8,000 |
2004/10/13 | 545 | 545 | 526 | 530 | 6,100 |
2004/10/12 | 545 | 555 | 540 | 545 | 3,900 |
2004/10/08 | 535 | 540 | 531 | 540 | 700 |
2004/10/07 | 550 | 550 | 535 | 535 | 4,700 |
2004/10/06 | 546 | 549 | 535 | 544 | 3,800 |
2004/10/05 | 550 | 550 | 539 | 540 | 6,400 |
2004/10/04 | 560 | 560 | 551 | 559 | 700 |
2004/10/01 | 531 | 560 | 531 | 560 | 4,600 |
2004/09/30 | 511 | 548 | 511 | 533 | 3,800 |
2004/09/29 | 523 | 523 | 500 | 500 | 11,600 |
2004/09/28 | 530 | 530 | 507 | 520 | 5,200 |
2004/09/27 | 555 | 555 | 530 | 530 | 12,700 |
2004/09/24 | 553 | 553 | 535 | 545 | 13,000 |
2004/09/22 | 556 | 560 | 554 | 554 | 4,400 |
2004/09/21 | 565 | 571 | 556 | 556 | 3,800 |
2004/09/17 | 560 | 570 | 560 | 566 | 1,000 |
2004/09/16 | 572 | 580 | 556 | 580 | 6,100 |
2004/09/15 | 585 | 586 | 572 | 572 | 4,400 |
2004/09/14 | 583 | 593 | 580 | 582 | 1,800 |
2004/09/13 | 590 | 590 | 582 | 583 | 6,700 |
2004/09/10 | 595 | 595 | 590 | 590 | 2,100 |
2004/09/09 | 600 | 605 | 594 | 595 | 2,600 |
2004/09/08 | 597 | 604 | 594 | 600 | 7,400 |
2004/09/07 | 610 | 610 | 591 | 598 | 7,300 |
2004/09/06 | 602 | 610 | 600 | 610 | 5,700 |
2004/09/03 | 608 | 610 | 600 | 600 | 9,500 |
2004/09/02 | 597 | 604 | 591 | 604 | 9,700 |
2004/09/01 | 591 | 591 | 585 | 591 | 4,300 |
2004/08/31 | 586 | 586 | 576 | 580 | 4,000 |
2004/08/30 | 600 | 600 | 586 | 586 | 5,600 |
2004/08/27 | 590 | 591 | 587 | 590 | 1,500 |
2004/08/26 | 590 | 599 | 586 | 586 | 6,000 |
2004/08/25 | 595 | 600 | 580 | 582 | 4,700 |
2004/08/24 | 590 | 590 | 580 | 580 | 6,100 |
2004/08/23 | 596 | 600 | 588 | 590 | 5,300 |
2004/08/20 | 594 | 595 | 582 | 586 | 3,100 |
2004/08/19 | 585 | 590 | 584 | 584 | 1,100 |
2004/08/18 | 598 | 598 | 583 | 597 | 2,100 |
2004/08/17 | 585 | 598 | 583 | 597 | 3,600 |
2004/08/16 | 580 | 585 | 565 | 585 | 2,500 |
2004/08/13 | 592 | 592 | 580 | 580 | 4,800 |
2004/08/12 | 592 | 592 | 591 | 591 | 1,100 |
2004/08/11 | 600 | 610 | 591 | 591 | 5,100 |
2004/08/10 | 561 | 592 | 561 | 590 | 4,100 |
2004/08/09 | 559 | 561 | 556 | 561 | 1,200 |
2004/08/06 | 578 | 578 | 561 | 568 | 5,900 |
2004/08/05 | 555 | 570 | 552 | 569 | 14,600 |
2004/08/04 | 570 | 570 | 551 | 560 | 8,500 |
2004/08/03 | 586 | 587 | 575 | 575 | 3,300 |
2004/08/02 | 581 | 585 | 580 | 585 | 1,100 |
2004/07/30 | 564 | 580 | 564 | 575 | 2,900 |
2004/07/29 | 565 | 580 | 560 | 563 | 11,700 |
2004/07/28 | 570 | 586 | 561 | 561 | 10,000 |
2004/07/27 | 589 | 597 | 550 | 570 | 19,600 |
2004/07/26 | 602 | 610 | 597 | 597 | 20,800 |
2004/07/23 | 630 | 630 | 608 | 620 | 7,300 |
2004/07/22 | 634 | 634 | 613 | 630 | 4,300 |
2004/07/21 | 638 | 639 | 619 | 636 | 3,400 |
2004/07/20 | 630 | 640 | 614 | 640 | 8,000 |
2004/07/16 | 630 | 640 | 620 | 640 | 7,300 |
2004/07/15 | 626 | 635 | 625 | 626 | 9,400 |
2004/07/14 | 660 | 666 | 610 | 625 | 31,900 |
2004/07/13 | 660 | 665 | 651 | 660 | 16,600 |
2004/07/12 | 665 | 665 | 651 | 651 | 9,700 |
2004/07/09 | 655 | 660 | 641 | 645 | 16,100 |
2004/07/08 | 652 | 680 | 650 | 650 | 25,000 |
2004/07/07 | 637 | 642 | 626 | 642 | 8,800 |
2004/07/06 | 635 | 650 | 630 | 635 | 19,700 |
2004/07/05 | 630 | 635 | 625 | 630 | 10,900 |
2004/07/02 | 627 | 640 | 625 | 625 | 9,500 |
2004/07/01 | 635 | 640 | 626 | 627 | 8,300 |
2004/06/30 | 648 | 650 | 632 | 635 | 12,400 |
2004/06/29 | 640 | 648 | 630 | 640 | 10,800 |
2004/06/28 | 612 | 649 | 612 | 648 | 18,400 |
2004/06/25 | 630 | 632 | 625 | 625 | 6,100 |
2004/06/24 | 615 | 637 | 615 | 637 | 13,400 |
2004/06/23 | 607 | 610 | 590 | 595 | 24,800 |
2004/06/22 | 628 | 628 | 607 | 615 | 10,700 |
2004/06/21 | 630 | 630 | 605 | 628 | 5,600 |
2004/06/18 | 631 | 650 | 625 | 630 | 9,900 |
2004/06/17 | 649 | 649 | 631 | 631 | 5,900 |
2004/06/16 | 649 | 660 | 643 | 650 | 15,400 |
2004/06/15 | 640 | 650 | 638 | 640 | 25,400 |
2004/06/14 | 635 | 650 | 635 | 648 | 25,000 |
2004/06/11 | 640 | 643 | 631 | 635 | 10,800 |
2004/06/10 | 625 | 628 | 615 | 619 | 12,100 |
2004/06/09 | 615 | 630 | 605 | 615 | 5,300 |
2004/06/08 | 620 | 630 | 605 | 605 | 5,400 |
2004/06/07 | 590 | 630 | 590 | 610 | 7,500 |
2004/06/04 | 585 | 590 | 585 | 590 | 3,600 |
2004/06/03 | 613 | 613 | 585 | 590 | 11,000 |
2004/06/02 | 600 | 600 | 580 | 585 | 9,300 |
2004/06/01 | 570 | 591 | 570 | 591 | 9,400 |
2004/05/31 | 570 | 585 | 568 | 570 | 41,800 |
2004/05/28 | 577 | 594 | 568 | 585 | 56,600 |
2004/05/27 | 621 | 650 | 621 | 636 | 5,300 |
2004/05/26 | 625 | 627 | 620 | 620 | 3,400 |
2004/05/25 | 630 | 640 | 601 | 615 | 17,300 |
2004/05/24 | 630 | 632 | 617 | 630 | 12,700 |
2004/05/21 | 608 | 620 | 608 | 616 | 8,000 |
2004/05/20 | 625 | 625 | 608 | 608 | 9,700 |
2004/05/19 | 610 | 615 | 605 | 611 | 4,500 |
2004/05/18 | 609 | 619 | 590 | 603 | 10,600 |
2004/05/17 | 640 | 641 | 558 | 624 | 19,700 |
2004/05/14 | 630 | 649 | 624 | 649 | 7,800 |
2004/05/13 | 650 | 650 | 620 | 630 | 10,100 |
2004/05/12 | 630 | 680 | 630 | 654 | 13,900 |
2004/05/11 | 620 | 635 | 618 | 630 | 13,500 |
2004/05/10 | 685 | 685 | 599 | 645 | 41,300 |
2004/05/07 | 680 | 684 | 672 | 681 | 25,900 |
2004/05/06 | 661 | 685 | 661 | 672 | 38,100 |
2004/04/30 | 659 | 660 | 640 | 660 | 9,500 |
2004/04/28 | 660 | 660 | 635 | 645 | 7,300 |
2004/04/27 | 645 | 655 | 645 | 646 | 9,400 |
2004/04/26 | 650 | 651 | 643 | 645 | 9,800 |
2004/04/23 | 650 | 660 | 650 | 655 | 10,700 |
2004/04/22 | 660 | 665 | 650 | 660 | 14,800 |
2004/04/21 | 669 | 669 | 641 | 660 | 7,300 |
2004/04/20 | 675 | 680 | 640 | 670 | 26,600 |
2004/04/19 | 632 | 670 | 632 | 670 | 12,700 |
2004/04/16 | 640 | 640 | 628 | 630 | 4,900 |
2004/04/15 | 660 | 660 | 630 | 655 | 8,200 |
2004/04/14 | 665 | 665 | 651 | 660 | 14,000 |
2004/04/13 | 660 | 669 | 656 | 669 | 18,500 |
2004/04/12 | 630 | 650 | 630 | 649 | 11,600 |
2004/04/09 | 637 | 637 | 610 | 610 | 13,400 |
2004/04/08 | 660 | 660 | 636 | 636 | 13,300 |
2004/04/07 | 660 | 670 | 660 | 660 | 11,300 |
2004/04/06 | 679 | 679 | 660 | 660 | 11,100 |
2004/04/05 | 640 | 680 | 636 | 678 | 30,900 |
2004/04/02 | 650 | 655 | 625 | 635 | 11,800 |
2004/04/01 | 665 | 665 | 648 | 653 | 12,800 |
2004/03/31 | 668 | 668 | 620 | 655 | 26,000 |
2004/03/30 | 690 | 695 | 651 | 666 | 60,900 |
2004/03/29 | 571 | 665 | 571 | 663 | 46,100 |
2004/03/26 | 570 | 575 | 555 | 565 | 3,800 |
2004/03/25 | 555 | 568 | 540 | 568 | 18,200 |
2004/03/24 | 545 | 560 | 545 | 555 | 8,300 |
2004/03/23 | 550 | 560 | 541 | 560 | 3,400 |
2004/03/22 | 547 | 555 | 540 | 555 | 5,400 |
2004/03/19 | 555 | 560 | 547 | 547 | 9,500 |
2004/03/18 | 575 | 575 | 550 | 565 | 9,500 |
2004/03/17 | 556 | 576 | 552 | 576 | 6,700 |
2004/03/16 | 555 | 575 | 555 | 575 | 10,000 |
2004/03/15 | 548 | 577 | 548 | 569 | 19,500 |
2004/03/12 | 515 | 548 | 515 | 548 | 5,200 |
2004/03/11 | 525 | 525 | 502 | 515 | 14,800 |
2004/03/10 | 521 | 541 | 521 | 526 | 16,100 |
2004/03/09 | 546 | 546 | 540 | 541 | 1,900 |
2004/03/08 | 564 | 564 | 545 | 546 | 2,600 |
2004/03/05 | 550 | 564 | 535 | 563 | 13,900 |
2004/03/04 | 543 | 550 | 535 | 550 | 7,200 |
2004/03/03 | 549 | 549 | 535 | 545 | 7,200 |
2004/03/02 | 561 | 561 | 539 | 550 | 7,200 |
2004/03/01 | 565 | 565 | 535 | 560 | 10,600 |
2004/02/27 | 574 | 574 | 563 | 563 | 1,400 |
2004/02/26 | 570 | 575 | 565 | 575 | 2,000 |
2004/02/25 | 582 | 582 | 570 | 575 | 2,100 |
2004/02/24 | 585 | 585 | 565 | 570 | 3,400 |
2004/02/23 | 570 | 580 | 560 | 580 | 7,000 |
2004/02/20 | 565 | 570 | 552 | 570 | 6,600 |
2004/02/19 | 572 | 575 | 560 | 575 | 1,700 |
2004/02/18 | 580 | 580 | 575 | 580 | 7,000 |
2004/02/17 | 600 | 600 | 580 | 585 | 6,300 |
2004/02/16 | 580 | 599 | 580 | 599 | 6,900 |
2004/02/13 | 570 | 580 | 570 | 580 | 800 |
2004/02/12 | 570 | 580 | 570 | 580 | 5,400 |
2004/02/10 | 599 | 599 | 557 | 570 | 7,100 |
2004/02/09 | 586 | 600 | 570 | 600 | 11,600 |
2004/02/06 | 600 | 600 | 585 | 586 | 6,400 |
2004/02/05 | 619 | 619 | 590 | 600 | 2,400 |
2004/02/04 | 630 | 630 | 597 | 619 | 5,000 |
2004/02/03 | 605 | 613 | 590 | 590 | 11,100 |
2004/02/02 | 630 | 630 | 630 | 630 | 3,000 |
2004/01/30 | 635 | 635 | 602 | 635 | 5,300 |
2004/01/29 | 610 | 640 | 600 | 633 | 11,200 |
2004/01/28 | 670 | 670 | 640 | 640 | 8,300 |
2004/01/27 | 646 | 686 | 637 | 670 | 13,500 |
2004/01/26 | 637 | 655 | 631 | 655 | 10,600 |
2004/01/23 | 641 | 651 | 635 | 637 | 10,700 |
2004/01/22 | 645 | 650 | 640 | 640 | 6,700 |
2004/01/21 | 640 | 655 | 630 | 645 | 8,500 |
2004/01/20 | 647 | 652 | 640 | 650 | 16,500 |
2004/01/19 | 655 | 658 | 647 | 647 | 7,500 |
2004/01/16 | 630 | 631 | 606 | 628 | 15,900 |
2004/01/15 | 660 | 664 | 630 | 632 | 25,300 |
2004/01/14 | 680 | 695 | 649 | 675 | 77,500 |
2004/01/13 | 650 | 676 | 646 | 676 | 93,100 |
2004/01/09 | 580 | 580 | 565 | 576 | 11,100 |
2004/01/08 | 550 | 582 | 540 | 570 | 25,400 |
2004/01/07 | 545 | 557 | 537 | 557 | 12,100 |
2004/01/06 | 565 | 565 | 531 | 560 | 22,300 |
2004/01/05 | 526 | 570 | 525 | 565 | 24,500 |