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 |
---|---|---|---|---|---|
2013/12/30 | 589 | 608 | 586 | 606 | 56,400 |
2013/12/27 | 590 | 591 | 583 | 587 | 15,700 |
2013/12/26 | 590 | 594 | 565 | 589 | 57,300 |
2013/12/25 | 545 | 558 | 545 | 556 | 58,100 |
2013/12/24 | 564 | 574 | 546 | 546 | 69,200 |
2013/12/20 | 575 | 575 | 559 | 561 | 35,000 |
2013/12/19 | 582 | 584 | 566 | 570 | 44,200 |
2013/12/18 | 570 | 580 | 563 | 573 | 38,600 |
2013/12/17 | 560 | 585 | 560 | 580 | 46,800 |
2013/12/16 | 604 | 604 | 563 | 563 | 126,300 |
2013/12/13 | 606 | 612 | 603 | 606 | 26,500 |
2013/12/12 | 605 | 620 | 601 | 610 | 105,200 |
2013/12/11 | 615 | 622 | 607 | 613 | 67,600 |
2013/12/10 | 615 | 634 | 615 | 627 | 130,500 |
2013/12/09 | 610 | 624 | 608 | 618 | 66,300 |
2013/12/06 | 602 | 620 | 602 | 609 | 43,400 |
2013/12/05 | 611 | 620 | 605 | 608 | 75,800 |
2013/12/04 | 615 | 630 | 601 | 619 | 96,200 |
2013/12/03 | 634 | 634 | 620 | 620 | 82,500 |
2013/12/02 | 631 | 648 | 619 | 634 | 180,800 |
2013/11/29 | 618 | 619 | 603 | 611 | 104,100 |
2013/11/28 | 619 | 620 | 600 | 618 | 130,800 |
2013/11/27 | 640 | 659 | 620 | 621 | 307,200 |
2013/11/26 | 645 | 647 | 613 | 626 | 380,300 |
2013/11/25 | 609 | 665 | 593 | 635 | 914,900 |
2013/11/22 | 589 | 600 | 557 | 569 | 243,000 |
2013/11/21 | 598 | 611 | 585 | 595 | 533,600 |
2013/11/20 | 588 | 608 | 561 | 578 | 562,100 |
2013/11/19 | 554 | 592 | 551 | 588 | 576,200 |
2013/11/18 | 547 | 551 | 535 | 545 | 298,500 |
2013/11/15 | 535 | 536 | 525 | 532 | 101,700 |
2013/11/14 | 524 | 535 | 524 | 529 | 99,800 |
2013/11/13 | 523 | 527 | 521 | 525 | 35,400 |
2013/11/12 | 529 | 529 | 521 | 523 | 46,600 |
2013/11/11 | 540 | 540 | 521 | 525 | 116,200 |
2013/11/08 | 513 | 537 | 512 | 532 | 289,300 |
2013/11/07 | 500 | 515 | 494 | 514 | 68,500 |
2013/11/06 | 492 | 505 | 491 | 493 | 42,900 |
2013/11/05 | 505 | 514 | 493 | 495 | 34,000 |
2013/11/01 | 510 | 510 | 490 | 499 | 77,900 |
2013/10/31 | 501 | 532 | 501 | 506 | 103,200 |
2013/10/30 | 525 | 528 | 503 | 505 | 81,600 |
2013/10/29 | 540 | 555 | 516 | 516 | 247,200 |
2013/10/28 | 507 | 522 | 507 | 520 | 67,900 |
2013/10/25 | 514 | 515 | 507 | 512 | 21,800 |
2013/10/24 | 511 | 515 | 502 | 515 | 18,700 |
2013/10/23 | 529 | 530 | 511 | 513 | 49,100 |
2013/10/22 | 512 | 530 | 512 | 524 | 67,200 |
2013/10/21 | 510 | 528 | 491 | 520 | 70,600 |
2013/10/18 | 496 | 509 | 490 | 506 | 43,100 |
2013/10/17 | 505 | 505 | 495 | 496 | 18,800 |
2013/10/16 | 492 | 500 | 490 | 495 | 19,100 |
2013/10/15 | 503 | 507 | 495 | 499 | 35,700 |
2013/10/11 | 502 | 511 | 499 | 501 | 35,700 |
2013/10/10 | 504 | 504 | 492 | 498 | 17,500 |
2013/10/09 | 474 | 504 | 474 | 500 | 35,900 |
2013/10/08 | 470 | 491 | 470 | 484 | 25,000 |
2013/10/07 | 505 | 505 | 481 | 481 | 64,800 |
2013/10/04 | 520 | 522 | 502 | 505 | 77,800 |
2013/10/03 | 502 | 517 | 501 | 511 | 22,100 |
2013/10/02 | 521 | 531 | 500 | 502 | 88,300 |
2013/10/01 | 517 | 543 | 517 | 519 | 69,900 |
2013/09/30 | 522 | 525 | 512 | 518 | 59,500 |
2013/09/27 | 545 | 553 | 534 | 537 | 85,200 |
2013/09/26 | 511 | 555 | 511 | 550 | 111,600 |
2013/09/25 | 550 | 556 | 511 | 517 | 194,500 |
2013/09/24 | 570 | 590 | 553 | 556 | 176,800 |
2013/09/20 | 603 | 620 | 550 | 580 | 947,500 |
2013/09/19 | 540 | 579 | 530 | 579 | 942,500 |
2013/09/18 | 520 | 521 | 492 | 499 | 228,800 |
2013/09/17 | 461 | 515 | 457 | 495 | 347,200 |
2013/09/13 | 441 | 451 | 441 | 446 | 20,900 |
2013/09/12 | 446 | 455 | 440 | 449 | 51,700 |
2013/09/11 | 480 | 480 | 440 | 446 | 93,900 |
2013/09/10 | 449 | 492 | 437 | 465 | 137,500 |
2013/09/09 | 439 | 439 | 425 | 435 | 44,500 |
2013/09/06 | 424 | 424 | 418 | 418 | 17,800 |
2013/09/05 | 427 | 433 | 425 | 425 | 9,600 |
2013/09/04 | 419 | 437 | 419 | 428 | 40,900 |
2013/09/03 | 423 | 429 | 419 | 423 | 10,400 |
2013/09/02 | 413 | 428 | 410 | 419 | 42,600 |
2013/08/30 | 416 | 423 | 411 | 413 | 17,500 |
2013/08/29 | 424 | 428 | 417 | 418 | 19,800 |
2013/08/28 | 422 | 435 | 420 | 422 | 92,400 |
2013/08/27 | 412 | 452 | 409 | 452 | 47,400 |
2013/08/26 | 420 | 420 | 412 | 413 | 14,900 |
2013/08/23 | 423 | 429 | 414 | 415 | 26,000 |
2013/08/22 | 429 | 429 | 415 | 416 | 34,400 |
2013/08/21 | 432 | 432 | 423 | 432 | 18,500 |
2013/08/20 | 433 | 434 | 430 | 430 | 19,400 |
2013/08/19 | 438 | 438 | 430 | 433 | 11,200 |
2013/08/16 | 420 | 427 | 420 | 426 | 10,300 |
2013/08/15 | 428 | 435 | 420 | 426 | 16,100 |
2013/08/14 | 426 | 430 | 420 | 430 | 14,400 |
2013/08/13 | 415 | 426 | 415 | 422 | 20,000 |
2013/08/12 | 420 | 425 | 414 | 414 | 42,300 |
2013/08/09 | 433 | 437 | 426 | 427 | 12,100 |
2013/08/08 | 448 | 448 | 425 | 425 | 26,500 |
2013/08/07 | 444 | 451 | 440 | 440 | 16,400 |
2013/08/06 | 444 | 451 | 442 | 449 | 14,900 |
2013/08/05 | 434 | 461 | 434 | 452 | 25,200 |
2013/08/02 | 436 | 444 | 434 | 437 | 28,300 |
2013/08/01 | 428 | 438 | 425 | 431 | 16,600 |
2013/07/31 | 444 | 444 | 428 | 428 | 28,700 |
2013/07/30 | 425 | 447 | 425 | 438 | 49,800 |
2013/07/29 | 471 | 477 | 420 | 438 | 70,500 |
2013/07/26 | 475 | 486 | 465 | 467 | 59,800 |
2013/07/25 | 478 | 478 | 465 | 469 | 29,100 |
2013/07/24 | 465 | 472 | 461 | 470 | 13,700 |
2013/07/23 | 472 | 476 | 461 | 462 | 66,900 |
2013/07/22 | 487 | 494 | 475 | 487 | 110,100 |
2013/07/19 | 478 | 479 | 456 | 463 | 41,100 |
2013/07/18 | 479 | 479 | 469 | 475 | 26,400 |
2013/07/17 | 472 | 479 | 472 | 474 | 23,000 |
2013/07/16 | 478 | 480 | 470 | 474 | 35,400 |
2013/07/12 | 484 | 484 | 476 | 478 | 21,000 |
2013/07/11 | 479 | 485 | 476 | 485 | 27,400 |
2013/07/10 | 491 | 492 | 480 | 483 | 47,100 |
2013/07/09 | 484 | 488 | 475 | 483 | 32,600 |
2013/07/08 | 500 | 500 | 476 | 476 | 91,900 |
2013/07/05 | 488 | 500 | 483 | 491 | 111,900 |
2013/07/04 | 471 | 492 | 465 | 480 | 105,200 |
2013/07/03 | 462 | 470 | 453 | 460 | 33,800 |
2013/07/02 | 469 | 470 | 452 | 459 | 52,100 |
2013/07/01 | 419 | 450 | 419 | 449 | 58,800 |
2013/06/28 | 412 | 427 | 412 | 425 | 46,300 |
2013/06/27 | 425 | 430 | 402 | 409 | 70,900 |
2013/06/26 | 446 | 450 | 401 | 401 | 69,400 |
2013/06/25 | 460 | 461 | 434 | 441 | 69,000 |
2013/06/24 | 483 | 483 | 466 | 467 | 26,400 |
2013/06/21 | 468 | 480 | 455 | 468 | 55,000 |
2013/06/20 | 490 | 492 | 481 | 485 | 42,200 |
2013/06/19 | 505 | 508 | 487 | 491 | 35,800 |
2013/06/18 | 503 | 510 | 499 | 503 | 38,100 |
2013/06/17 | 488 | 507 | 488 | 507 | 33,000 |
2013/06/14 | 512 | 512 | 490 | 498 | 47,700 |
2013/06/13 | 504 | 510 | 491 | 494 | 49,400 |
2013/06/12 | 479 | 525 | 471 | 515 | 48,900 |
2013/06/11 | 510 | 520 | 496 | 500 | 185,100 |
2013/06/10 | 500 | 500 | 477 | 500 | 145,700 |
2013/06/07 | 410 | 434 | 398 | 420 | 189,000 |
2013/06/06 | 501 | 512 | 420 | 450 | 192,200 |
2013/06/05 | 528 | 554 | 515 | 518 | 81,000 |
2013/06/04 | 530 | 552 | 510 | 532 | 102,200 |
2013/06/03 | 550 | 562 | 544 | 545 | 77,100 |
2013/05/31 | 575 | 589 | 566 | 568 | 64,400 |
2013/05/30 | 555 | 590 | 551 | 565 | 122,800 |
2013/05/29 | 591 | 591 | 569 | 580 | 84,200 |
2013/05/28 | 546 | 580 | 546 | 563 | 90,700 |
2013/05/27 | 560 | 567 | 544 | 554 | 110,200 |
2013/05/24 | 555 | 593 | 541 | 571 | 209,600 |
2013/05/23 | 606 | 629 | 550 | 550 | 335,900 |
2013/05/22 | 622 | 629 | 608 | 612 | 232,000 |
2013/05/21 | 644 | 670 | 628 | 632 | 361,900 |
2013/05/20 | 640 | 712 | 618 | 670 | 1,792,700 |
2013/05/17 | 612 | 652 | 602 | 630 | 405,400 |
2013/05/16 | 579 | 637 | 540 | 600 | 426,900 |
2013/05/15 | 659 | 684 | 565 | 582 | 900,100 |
2013/05/14 | 605 | 704 | 604 | 704 | 1,861,500 |
2013/05/13 | 601 | 611 | 590 | 604 | 175,800 |
2013/05/10 | 614 | 626 | 599 | 604 | 136,300 |
2013/05/09 | 647 | 647 | 595 | 613 | 345,600 |
2013/05/08 | 618 | 641 | 609 | 631 | 511,400 |
2013/05/07 | 635 | 650 | 600 | 618 | 1,022,800 |
2013/05/02 | 568 | 588 | 565 | 585 | 275,700 |
2013/05/01 | 575 | 608 | 560 | 582 | 1,417,500 |
2013/04/30 | 540 | 549 | 529 | 543 | 545,500 |
2013/04/26 | 494 | 577 | 490 | 529 | 1,375,100 |
2013/04/25 | 500 | 500 | 489 | 497 | 149,300 |
2013/04/24 | 505 | 509 | 498 | 500 | 107,500 |
2013/04/23 | 510 | 510 | 491 | 500 | 251,900 |
2013/04/22 | 481 | 502 | 481 | 497 | 197,000 |
2013/04/19 | 485 | 495 | 483 | 490 | 118,600 |
2013/04/18 | 500 | 508 | 488 | 490 | 183,000 |
2013/04/17 | 501 | 517 | 495 | 497 | 445,100 |
2013/04/16 | 481 | 545 | 481 | 527 | 2,023,100 |
2013/04/15 | 470 | 476 | 461 | 465 | 95,900 |
2013/04/12 | 485 | 485 | 471 | 479 | 89,000 |
2013/04/11 | 498 | 501 | 485 | 486 | 101,500 |
2013/04/10 | 503 | 511 | 485 | 498 | 270,500 |
2013/04/09 | 460 | 509 | 450 | 492 | 361,800 |
2013/04/08 | 465 | 469 | 450 | 463 | 133,900 |
2013/04/05 | 475 | 484 | 459 | 459 | 109,100 |
2013/04/04 | 475 | 475 | 452 | 468 | 186,600 |
2013/04/03 | 475 | 500 | 469 | 480 | 362,100 |
2013/04/02 | 452 | 467 | 445 | 451 | 97,500 |
2013/04/01 | 491 | 495 | 463 | 465 | 339,600 |
2013/03/29 | 484 | 484 | 457 | 460 | 165,600 |
2013/03/28 | 508 | 508 | 475 | 481 | 198,100 |
2013/03/27 | 500 | 509 | 475 | 501 | 237,100 |
2013/03/26 | 508 | 519 | 500 | 510 | 109,900 |
2013/03/25 | 525 | 541 | 505 | 511 | 191,600 |
2013/03/22 | 574 | 585 | 520 | 521 | 715,500 |
2013/03/21 | 508 | 575 | 501 | 548 | 991,800 |
2013/03/19 | 494 | 518 | 491 | 500 | 505,800 |
2013/03/18 | 526 | 577 | 506 | 534 | 1,382,300 |
2013/03/15 | 544 | 575 | 512 | 518 | 1,344,500 |
2013/03/14 | 634 | 660 | 574 | 574 | 2,396,000 |
2013/03/13 | 624 | 674 | 624 | 674 | 2,781,500 |
2013/03/12 | 430 | 574 | 420 | 574 | 4,328,700 |
2013/03/11 | 494 | 494 | 494 | 494 | 100,400 |
2013/03/08 | 334 | 414 | 333 | 414 | 286,500 |
2013/03/07 | 333 | 337 | 331 | 334 | 32,200 |
2013/03/06 | 338 | 339 | 325 | 334 | 34,200 |
2013/03/05 | 331 | 340 | 329 | 338 | 51,200 |
2013/03/04 | 335 | 338 | 332 | 333 | 43,500 |
2013/03/01 | 345 | 345 | 337 | 339 | 46,800 |
2013/02/28 | 345 | 347 | 336 | 346 | 154,400 |
2013/02/27 | 335 | 335 | 328 | 329 | 23,600 |
2013/02/26 | 329 | 330 | 323 | 330 | 27,700 |
2013/02/25 | 339 | 339 | 324 | 327 | 43,600 |
2013/02/22 | 329 | 340 | 326 | 332 | 102,300 |
2013/02/21 | 324 | 324 | 314 | 323 | 18,800 |
2013/02/20 | 317 | 324 | 312 | 323 | 18,800 |
2013/02/19 | 316 | 324 | 305 | 312 | 19,700 |
2013/02/18 | 304 | 320 | 304 | 319 | 18,000 |
2013/02/15 | 312 | 318 | 305 | 308 | 33,900 |
2013/02/14 | 313 | 317 | 312 | 312 | 12,200 |
2013/02/13 | 317 | 322 | 313 | 314 | 34,300 |
2013/02/12 | 322 | 327 | 320 | 320 | 36,600 |
2013/02/08 | 329 | 329 | 323 | 326 | 20,200 |
2013/02/07 | 326 | 330 | 321 | 329 | 22,700 |
2013/02/06 | 334 | 334 | 315 | 327 | 111,400 |
2013/02/05 | 324 | 330 | 324 | 330 | 32,000 |
2013/02/04 | 328 | 328 | 320 | 324 | 22,800 |
2013/02/01 | 331 | 331 | 322 | 324 | 34,100 |
2013/01/31 | 325 | 329 | 320 | 325 | 45,900 |
2013/01/30 | 326 | 331 | 325 | 325 | 76,600 |
2013/01/29 | 329 | 338 | 326 | 331 | 143,200 |
2013/01/28 | 354 | 355 | 347 | 355 | 31,400 |
2013/01/25 | 352 | 352 | 341 | 347 | 21,300 |
2013/01/24 | 343 | 352 | 341 | 348 | 16,000 |
2013/01/23 | 365 | 365 | 344 | 345 | 40,200 |
2013/01/22 | 368 | 370 | 356 | 365 | 20,900 |
2013/01/21 | 360 | 374 | 357 | 370 | 43,000 |
2013/01/18 | 360 | 367 | 355 | 362 | 41,700 |
2013/01/17 | 371 | 375 | 355 | 358 | 59,600 |
2013/01/16 | 379 | 381 | 367 | 377 | 58,000 |
2013/01/15 | 388 | 390 | 364 | 385 | 195,300 |
2013/01/11 | 350 | 375 | 349 | 374 | 184,200 |
2013/01/10 | 337 | 350 | 337 | 343 | 72,400 |
2013/01/09 | 334 | 338 | 324 | 333 | 36,300 |
2013/01/08 | 341 | 342 | 327 | 331 | 72,300 |
2013/01/07 | 340 | 350 | 336 | 342 | 128,400 |
2013/01/04 | 340 | 340 | 332 | 335 | 58,300 |