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 |
---|---|---|---|---|---|
2015/12/30 | 732 | 745 | 732 | 738 | 23,000 |
2015/12/29 | 725 | 739 | 717 | 739 | 28,400 |
2015/12/28 | 707 | 734 | 707 | 734 | 33,100 |
2015/12/25 | 700 | 715 | 693 | 703 | 89,400 |
2015/12/24 | 769 | 770 | 725 | 725 | 55,100 |
2015/12/22 | 768 | 785 | 764 | 764 | 52,300 |
2015/12/21 | 813 | 813 | 770 | 770 | 64,600 |
2015/12/18 | 830 | 845 | 816 | 816 | 52,200 |
2015/12/17 | 810 | 837 | 810 | 837 | 45,900 |
2015/12/16 | 823 | 828 | 808 | 808 | 26,400 |
2015/12/15 | 828 | 844 | 816 | 820 | 43,100 |
2015/12/14 | 810 | 828 | 807 | 828 | 25,500 |
2015/12/11 | 806 | 839 | 806 | 829 | 28,900 |
2015/12/10 | 806 | 837 | 803 | 821 | 33,600 |
2015/12/09 | 856 | 866 | 836 | 836 | 54,800 |
2015/12/08 | 870 | 876 | 853 | 867 | 49,700 |
2015/12/07 | 853 | 875 | 853 | 869 | 54,900 |
2015/12/04 | 857 | 865 | 853 | 858 | 79,900 |
2015/12/03 | 864 | 870 | 853 | 870 | 86,700 |
2015/12/02 | 862 | 863 | 840 | 863 | 238,700 |
2015/12/01 | 807 | 863 | 803 | 844 | 221,100 |
2015/11/30 | 784 | 803 | 777 | 800 | 79,500 |
2015/11/27 | 780 | 784 | 775 | 775 | 20,800 |
2015/11/26 | 765 | 787 | 765 | 777 | 50,900 |
2015/11/25 | 762 | 768 | 758 | 765 | 27,500 |
2015/11/24 | 741 | 757 | 740 | 757 | 32,000 |
2015/11/20 | 733 | 741 | 730 | 740 | 30,400 |
2015/11/19 | 734 | 735 | 726 | 732 | 31,100 |
2015/11/18 | 730 | 737 | 727 | 735 | 17,500 |
2015/11/17 | 723 | 735 | 723 | 730 | 15,900 |
2015/11/16 | 734 | 736 | 722 | 722 | 43,400 |
2015/11/13 | 736 | 750 | 735 | 746 | 26,500 |
2015/11/12 | 758 | 758 | 743 | 743 | 26,900 |
2015/11/11 | 768 | 772 | 755 | 758 | 29,100 |
2015/11/10 | 764 | 771 | 762 | 768 | 17,700 |
2015/11/09 | 760 | 795 | 757 | 772 | 39,200 |
2015/11/06 | 742 | 759 | 741 | 759 | 28,400 |
2015/11/05 | 766 | 773 | 740 | 745 | 56,700 |
2015/11/04 | 757 | 779 | 757 | 773 | 41,100 |
2015/11/02 | 751 | 754 | 747 | 750 | 19,700 |
2015/10/30 | 766 | 767 | 748 | 755 | 50,400 |
2015/10/29 | 786 | 792 | 759 | 770 | 68,800 |
2015/10/28 | 790 | 802 | 770 | 786 | 87,900 |
2015/10/27 | 771 | 828 | 755 | 811 | 414,700 |
2015/10/26 | 739 | 745 | 733 | 733 | 23,900 |
2015/10/23 | 740 | 744 | 735 | 735 | 34,500 |
2015/10/22 | 731 | 738 | 728 | 735 | 26,300 |
2015/10/21 | 712 | 733 | 712 | 729 | 21,100 |
2015/10/20 | 730 | 732 | 710 | 716 | 35,900 |
2015/10/19 | 741 | 744 | 730 | 730 | 15,600 |
2015/10/16 | 729 | 738 | 725 | 738 | 18,800 |
2015/10/15 | 724 | 729 | 722 | 729 | 19,800 |
2015/10/14 | 755 | 762 | 731 | 732 | 31,300 |
2015/10/13 | 750 | 765 | 741 | 760 | 40,700 |
2015/10/09 | 723 | 749 | 723 | 739 | 23,700 |
2015/10/08 | 742 | 743 | 720 | 723 | 25,000 |
2015/10/07 | 720 | 742 | 715 | 737 | 35,700 |
2015/10/06 | 725 | 730 | 715 | 720 | 21,000 |
2015/10/05 | 700 | 730 | 699 | 710 | 27,200 |
2015/10/02 | 690 | 704 | 689 | 698 | 17,600 |
2015/10/01 | 694 | 698 | 685 | 686 | 29,800 |
2015/09/30 | 698 | 704 | 689 | 692 | 21,700 |
2015/09/29 | 715 | 725 | 684 | 687 | 42,000 |
2015/09/28 | 720 | 745 | 712 | 723 | 16,800 |
2015/09/25 | 722 | 722 | 686 | 714 | 63,700 |
2015/09/24 | 714 | 730 | 714 | 725 | 20,400 |
2015/09/18 | 736 | 742 | 728 | 742 | 13,800 |
2015/09/17 | 727 | 742 | 727 | 741 | 19,800 |
2015/09/16 | 740 | 742 | 725 | 725 | 16,100 |
2015/09/15 | 745 | 747 | 732 | 742 | 18,300 |
2015/09/14 | 761 | 767 | 730 | 735 | 28,800 |
2015/09/11 | 720 | 756 | 720 | 752 | 40,500 |
2015/09/10 | 744 | 744 | 700 | 743 | 57,800 |
2015/09/09 | 752 | 764 | 733 | 744 | 46,000 |
2015/09/08 | 753 | 770 | 709 | 710 | 68,200 |
2015/09/07 | 720 | 774 | 701 | 738 | 124,400 |
2015/09/04 | 784 | 790 | 731 | 750 | 110,700 |
2015/09/03 | 830 | 844 | 780 | 799 | 86,000 |
2015/09/02 | 790 | 847 | 790 | 830 | 81,300 |
2015/09/01 | 875 | 894 | 810 | 820 | 223,100 |
2015/08/31 | 889 | 940 | 888 | 896 | 856,800 |
2015/08/28 | 779 | 877 | 775 | 877 | 311,300 |
2015/08/27 | 737 | 760 | 719 | 727 | 77,000 |
2015/08/26 | 663 | 707 | 663 | 700 | 66,400 |
2015/08/25 | 630 | 739 | 600 | 650 | 155,000 |
2015/08/24 | 766 | 790 | 690 | 690 | 143,000 |
2015/08/21 | 830 | 848 | 810 | 811 | 83,100 |
2015/08/20 | 870 | 877 | 860 | 860 | 31,100 |
2015/08/19 | 913 | 915 | 881 | 882 | 41,200 |
2015/08/18 | 935 | 936 | 907 | 908 | 46,600 |
2015/08/17 | 940 | 960 | 922 | 926 | 85,400 |
2015/08/14 | 884 | 950 | 883 | 935 | 123,600 |
2015/08/13 | 865 | 893 | 855 | 890 | 96,800 |
2015/08/12 | 850 | 867 | 841 | 850 | 41,500 |
2015/08/11 | 857 | 880 | 853 | 857 | 35,700 |
2015/08/10 | 870 | 870 | 836 | 859 | 74,900 |
2015/08/07 | 876 | 883 | 873 | 874 | 45,900 |
2015/08/06 | 905 | 911 | 885 | 885 | 41,000 |
2015/08/05 | 880 | 905 | 880 | 903 | 37,100 |
2015/08/04 | 915 | 915 | 885 | 886 | 43,100 |
2015/08/03 | 910 | 914 | 876 | 885 | 40,700 |
2015/07/31 | 912 | 927 | 906 | 914 | 27,500 |
2015/07/30 | 919 | 938 | 903 | 910 | 49,100 |
2015/07/29 | 951 | 954 | 915 | 915 | 29,500 |
2015/07/28 | 936 | 966 | 912 | 947 | 59,800 |
2015/07/27 | 952 | 976 | 923 | 966 | 56,400 |
2015/07/24 | 977 | 977 | 958 | 959 | 20,400 |
2015/07/23 | 973 | 974 | 964 | 973 | 23,400 |
2015/07/22 | 945 | 972 | 945 | 964 | 34,600 |
2015/07/21 | 943 | 972 | 943 | 958 | 42,900 |
2015/07/17 | 937 | 946 | 930 | 946 | 26,600 |
2015/07/16 | 940 | 943 | 925 | 942 | 19,100 |
2015/07/15 | 950 | 952 | 933 | 936 | 21,900 |
2015/07/14 | 953 | 958 | 943 | 950 | 29,500 |
2015/07/13 | 900 | 918 | 900 | 918 | 22,900 |
2015/07/10 | 898 | 908 | 891 | 897 | 38,000 |
2015/07/09 | 881 | 914 | 780 | 907 | 118,200 |
2015/07/08 | 978 | 978 | 921 | 927 | 75,700 |
2015/07/07 | 968 | 986 | 968 | 980 | 29,300 |
2015/07/06 | 990 | 995 | 963 | 975 | 48,600 |
2015/07/03 | 1,010 | 1,010 | 982 | 993 | 43,500 |
2015/07/02 | 1,007 | 1,010 | 997 | 997 | 22,200 |
2015/07/01 | 998 | 1,005 | 991 | 995 | 37,000 |
2015/06/30 | 977 | 999 | 977 | 994 | 35,200 |
2015/06/29 | 967 | 1,005 | 967 | 984 | 93,200 |
2015/06/26 | 1,020 | 1,028 | 1,009 | 1,011 | 42,800 |
2015/06/25 | 1,040 | 1,040 | 1,020 | 1,033 | 31,400 |
2015/06/24 | 1,050 | 1,055 | 1,021 | 1,032 | 59,600 |
2015/06/23 | 1,090 | 1,092 | 1,034 | 1,046 | 144,900 |
2015/06/22 | 996 | 1,147 | 990 | 1,099 | 622,600 |
2015/06/19 | 1,000 | 1,011 | 996 | 997 | 79,500 |
2015/06/18 | 1,052 | 1,055 | 1,021 | 1,022 | 76,700 |
2015/06/17 | 1,055 | 1,060 | 1,051 | 1,053 | 25,900 |
2015/06/16 | 1,055 | 1,059 | 1,050 | 1,052 | 36,200 |
2015/06/15 | 1,062 | 1,068 | 1,052 | 1,060 | 70,000 |
2015/06/12 | 1,074 | 1,079 | 1,068 | 1,070 | 38,100 |
2015/06/11 | 1,070 | 1,079 | 1,066 | 1,075 | 22,900 |
2015/06/10 | 1,077 | 1,084 | 1,070 | 1,070 | 49,000 |
2015/06/09 | 1,090 | 1,093 | 1,068 | 1,077 | 49,500 |
2015/06/08 | 1,070 | 1,089 | 1,070 | 1,089 | 52,800 |
2015/06/05 | 1,065 | 1,081 | 1,065 | 1,077 | 40,900 |
2015/06/04 | 1,063 | 1,090 | 1,063 | 1,068 | 27,800 |
2015/06/03 | 1,093 | 1,097 | 1,060 | 1,068 | 56,200 |
2015/06/02 | 1,081 | 1,099 | 1,080 | 1,095 | 52,000 |
2015/06/01 | 1,086 | 1,110 | 1,069 | 1,077 | 117,100 |
2015/05/29 | 1,052 | 1,060 | 1,047 | 1,055 | 84,200 |
2015/05/28 | 1,071 | 1,075 | 1,051 | 1,055 | 95,000 |
2015/05/27 | 1,081 | 1,088 | 1,066 | 1,071 | 59,500 |
2015/05/26 | 1,112 | 1,115 | 1,082 | 1,082 | 104,200 |
2015/05/25 | 1,110 | 1,114 | 1,080 | 1,087 | 58,700 |
2015/05/22 | 1,064 | 1,110 | 1,064 | 1,100 | 127,000 |
2015/05/21 | 1,070 | 1,081 | 1,064 | 1,064 | 42,700 |
2015/05/20 | 1,080 | 1,082 | 1,067 | 1,069 | 38,900 |
2015/05/19 | 1,071 | 1,083 | 1,071 | 1,072 | 39,300 |
2015/05/18 | 1,088 | 1,088 | 1,065 | 1,071 | 58,300 |
2015/05/15 | 1,145 | 1,145 | 1,085 | 1,093 | 118,700 |
2015/05/14 | 1,130 | 1,147 | 1,121 | 1,138 | 68,600 |
2015/05/13 | 1,100 | 1,125 | 1,082 | 1,120 | 92,400 |
2015/05/12 | 1,077 | 1,108 | 1,046 | 1,103 | 150,900 |
2015/05/11 | 1,095 | 1,110 | 1,076 | 1,077 | 63,100 |
2015/05/08 | 1,065 | 1,104 | 1,065 | 1,089 | 60,700 |
2015/05/07 | 1,104 | 1,104 | 1,068 | 1,083 | 90,600 |
2015/05/01 | 1,151 | 1,155 | 1,106 | 1,116 | 165,100 |
2015/04/30 | 1,187 | 1,205 | 1,152 | 1,170 | 171,300 |
2015/04/28 | 1,165 | 1,233 | 1,164 | 1,216 | 363,500 |
2015/04/27 | 1,265 | 1,300 | 1,244 | 1,255 | 256,500 |
2015/04/24 | 1,200 | 1,275 | 1,191 | 1,275 | 211,600 |
2015/04/23 | 1,199 | 1,202 | 1,195 | 1,200 | 32,600 |
2015/04/22 | 1,190 | 1,209 | 1,190 | 1,203 | 57,800 |
2015/04/21 | 1,206 | 1,207 | 1,187 | 1,193 | 93,400 |
2015/04/20 | 1,210 | 1,222 | 1,201 | 1,205 | 61,000 |
2015/04/17 | 1,217 | 1,223 | 1,212 | 1,213 | 44,100 |
2015/04/16 | 1,221 | 1,228 | 1,207 | 1,215 | 57,800 |
2015/04/15 | 1,203 | 1,223 | 1,201 | 1,212 | 47,500 |
2015/04/14 | 1,211 | 1,211 | 1,200 | 1,204 | 91,000 |
2015/04/13 | 1,216 | 1,225 | 1,204 | 1,210 | 58,900 |
2015/04/10 | 1,231 | 1,240 | 1,216 | 1,220 | 74,100 |
2015/04/09 | 1,250 | 1,255 | 1,226 | 1,227 | 44,500 |
2015/04/08 | 1,227 | 1,244 | 1,226 | 1,239 | 69,500 |
2015/04/07 | 1,227 | 1,230 | 1,203 | 1,226 | 76,600 |
2015/04/06 | 1,235 | 1,243 | 1,220 | 1,225 | 65,000 |
2015/04/03 | 1,227 | 1,255 | 1,215 | 1,217 | 64,600 |
2015/04/02 | 1,239 | 1,251 | 1,220 | 1,228 | 88,900 |
2015/04/01 | 1,280 | 1,280 | 1,220 | 1,255 | 82,300 |
2015/03/31 | 1,304 | 1,304 | 1,254 | 1,270 | 174,600 |
2015/03/30 | 1,202 | 1,340 | 1,187 | 1,320 | 480,200 |
2015/03/27 | 1,180 | 1,250 | 1,178 | 1,230 | 109,500 |
2015/03/26 | 1,204 | 1,205 | 1,181 | 1,183 | 74,200 |
2015/03/25 | 1,220 | 1,222 | 1,196 | 1,204 | 160,200 |
2015/03/24 | 1,257 | 1,260 | 1,220 | 1,229 | 143,700 |
2015/03/23 | 1,274 | 1,277 | 1,256 | 1,256 | 68,500 |
2015/03/20 | 1,263 | 1,285 | 1,257 | 1,269 | 70,800 |
2015/03/19 | 1,251 | 1,280 | 1,251 | 1,263 | 81,600 |
2015/03/18 | 1,280 | 1,283 | 1,251 | 1,251 | 91,800 |
2015/03/17 | 1,262 | 1,286 | 1,260 | 1,272 | 88,300 |
2015/03/16 | 1,287 | 1,290 | 1,258 | 1,266 | 135,300 |
2015/03/13 | 1,333 | 1,342 | 1,278 | 1,297 | 286,200 |
2015/03/12 | 1,383 | 1,389 | 1,321 | 1,340 | 236,500 |
2015/03/11 | 1,285 | 1,379 | 1,285 | 1,371 | 298,600 |
2015/03/10 | 1,250 | 1,324 | 1,250 | 1,303 | 211,100 |
2015/03/09 | 1,270 | 1,275 | 1,241 | 1,250 | 135,400 |
2015/03/06 | 1,276 | 1,290 | 1,275 | 1,280 | 173,900 |
2015/03/05 | 1,286 | 1,320 | 1,282 | 1,292 | 106,000 |
2015/03/04 | 1,270 | 1,329 | 1,268 | 1,315 | 192,200 |
2015/03/03 | 1,354 | 1,355 | 1,282 | 1,317 | 430,900 |
2015/03/02 | 1,402 | 1,412 | 1,350 | 1,361 | 369,000 |
2015/02/27 | 1,445 | 1,459 | 1,412 | 1,416 | 243,700 |
2015/02/26 | 1,456 | 1,482 | 1,415 | 1,443 | 338,300 |
2015/02/25 | 1,460 | 1,474 | 1,431 | 1,446 | 205,900 |
2015/02/24 | 1,459 | 1,520 | 1,450 | 1,464 | 612,700 |
2015/02/23 | 1,420 | 1,453 | 1,403 | 1,434 | 234,900 |
2015/02/20 | 1,400 | 1,440 | 1,388 | 1,405 | 214,300 |
2015/02/19 | 1,468 | 1,468 | 1,401 | 1,407 | 235,600 |
2015/02/18 | 1,495 | 1,504 | 1,441 | 1,450 | 368,500 |
2015/02/17 | 1,388 | 1,486 | 1,370 | 1,485 | 458,500 |
2015/02/16 | 1,450 | 1,518 | 1,368 | 1,409 | 522,500 |
2015/02/13 | 1,514 | 1,528 | 1,437 | 1,467 | 596,300 |
2015/02/12 | 1,555 | 1,618 | 1,540 | 1,570 | 1,509,000 |
2015/02/10 | 1,369 | 1,548 | 1,357 | 1,500 | 2,352,100 |
2015/02/09 | 1,315 | 1,414 | 1,306 | 1,392 | 902,300 |
2015/02/06 | 1,340 | 1,390 | 1,289 | 1,305 | 832,700 |
2015/02/05 | 1,280 | 1,340 | 1,265 | 1,298 | 524,300 |
2015/02/04 | 1,211 | 1,290 | 1,211 | 1,280 | 308,200 |
2015/02/03 | 1,257 | 1,280 | 1,200 | 1,202 | 342,700 |
2015/02/02 | 1,280 | 1,280 | 1,231 | 1,264 | 271,000 |
2015/01/30 | 1,310 | 1,318 | 1,214 | 1,261 | 478,500 |
2015/01/29 | 1,393 | 1,437 | 1,291 | 1,300 | 1,465,700 |
2015/01/28 | 1,190 | 1,288 | 1,189 | 1,245 | 311,800 |
2015/01/27 | 1,249 | 1,249 | 1,201 | 1,211 | 224,600 |
2015/01/26 | 1,190 | 1,236 | 1,159 | 1,227 | 237,000 |
2015/01/23 | 1,250 | 1,266 | 1,159 | 1,190 | 373,500 |
2015/01/22 | 1,210 | 1,239 | 1,177 | 1,225 | 495,100 |
2015/01/21 | 1,390 | 1,437 | 1,265 | 1,308 | 1,333,300 |
2015/01/20 | 1,280 | 1,460 | 1,255 | 1,450 | 2,666,000 |
2015/01/19 | 1,209 | 1,280 | 1,166 | 1,256 | 681,900 |
2015/01/16 | 1,107 | 1,215 | 1,105 | 1,210 | 664,400 |
2015/01/15 | 1,139 | 1,192 | 1,110 | 1,127 | 665,700 |
2015/01/14 | 1,175 | 1,250 | 1,089 | 1,104 | 937,000 |
2015/01/13 | 1,133 | 1,187 | 1,089 | 1,116 | 646,300 |
2015/01/09 | 1,289 | 1,295 | 1,150 | 1,171 | 906,600 |
2015/01/08 | 1,360 | 1,421 | 1,250 | 1,299 | 2,420,800 |
2015/01/07 | 1,406 | 1,483 | 1,203 | 1,240 | 4,850,400 |
2015/01/06 | 1,160 | 1,340 | 1,150 | 1,340 | 1,994,400 |
2015/01/05 | 930 | 1,040 | 927 | 1,040 | 771,100 |