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 |
---|---|---|---|---|---|
2016/12/30 | 632 | 643 | 629 | 638 | 11,100 |
2016/12/29 | 648 | 648 | 630 | 634 | 15,200 |
2016/12/28 | 640 | 650 | 637 | 645 | 20,900 |
2016/12/27 | 636 | 645 | 631 | 637 | 27,100 |
2016/12/26 | 644 | 644 | 630 | 633 | 25,600 |
2016/12/22 | 639 | 639 | 631 | 636 | 17,600 |
2016/12/21 | 650 | 650 | 637 | 637 | 14,600 |
2016/12/20 | 643 | 648 | 637 | 648 | 21,200 |
2016/12/19 | 649 | 649 | 635 | 638 | 27,500 |
2016/12/16 | 657 | 663 | 643 | 647 | 20,300 |
2016/12/15 | 667 | 674 | 650 | 652 | 21,000 |
2016/12/14 | 687 | 687 | 669 | 672 | 23,700 |
2016/12/13 | 664 | 680 | 655 | 677 | 53,500 |
2016/12/12 | 632 | 664 | 632 | 664 | 103,000 |
2016/12/09 | 636 | 639 | 625 | 631 | 22,200 |
2016/12/08 | 641 | 641 | 630 | 636 | 16,300 |
2016/12/07 | 632 | 639 | 631 | 638 | 10,400 |
2016/12/06 | 636 | 638 | 630 | 632 | 8,300 |
2016/12/05 | 630 | 641 | 630 | 636 | 12,600 |
2016/12/02 | 634 | 634 | 628 | 629 | 10,000 |
2016/12/01 | 636 | 640 | 630 | 632 | 22,400 |
2016/11/30 | 628 | 638 | 625 | 632 | 19,700 |
2016/11/29 | 626 | 630 | 625 | 630 | 9,600 |
2016/11/28 | 622 | 631 | 622 | 630 | 13,800 |
2016/11/25 | 642 | 642 | 623 | 626 | 23,700 |
2016/11/24 | 635 | 645 | 619 | 635 | 32,100 |
2016/11/22 | 645 | 645 | 635 | 636 | 17,300 |
2016/11/21 | 649 | 649 | 635 | 638 | 17,400 |
2016/11/18 | 632 | 648 | 632 | 642 | 22,700 |
2016/11/17 | 620 | 633 | 617 | 632 | 19,500 |
2016/11/16 | 619 | 623 | 616 | 622 | 7,700 |
2016/11/15 | 623 | 624 | 608 | 619 | 12,900 |
2016/11/14 | 624 | 629 | 616 | 623 | 16,100 |
2016/11/11 | 620 | 625 | 615 | 616 | 8,800 |
2016/11/10 | 610 | 620 | 598 | 613 | 25,600 |
2016/11/09 | 611 | 620 | 578 | 584 | 41,000 |
2016/11/08 | 621 | 625 | 612 | 613 | 16,400 |
2016/11/07 | 618 | 642 | 618 | 619 | 6,600 |
2016/11/04 | 613 | 623 | 612 | 621 | 13,500 |
2016/11/02 | 635 | 638 | 620 | 620 | 34,200 |
2016/11/01 | 649 | 649 | 640 | 640 | 10,200 |
2016/10/31 | 661 | 661 | 644 | 649 | 12,500 |
2016/10/28 | 649 | 649 | 639 | 644 | 15,600 |
2016/10/27 | 649 | 660 | 646 | 649 | 16,100 |
2016/10/26 | 638 | 646 | 638 | 642 | 26,100 |
2016/10/25 | 650 | 650 | 636 | 638 | 76,100 |
2016/10/24 | 670 | 685 | 663 | 678 | 33,300 |
2016/10/21 | 657 | 675 | 654 | 654 | 32,200 |
2016/10/20 | 653 | 664 | 640 | 656 | 16,800 |
2016/10/19 | 662 | 662 | 652 | 660 | 8,300 |
2016/10/18 | 660 | 670 | 654 | 662 | 21,400 |
2016/10/17 | 658 | 663 | 645 | 663 | 32,000 |
2016/10/14 | 642 | 658 | 640 | 648 | 29,200 |
2016/10/13 | 638 | 646 | 635 | 642 | 25,600 |
2016/10/12 | 664 | 664 | 641 | 644 | 31,000 |
2016/10/11 | 655 | 667 | 650 | 662 | 24,300 |
2016/10/07 | 657 | 668 | 652 | 655 | 29,500 |
2016/10/06 | 696 | 696 | 667 | 669 | 24,100 |
2016/10/05 | 689 | 701 | 689 | 692 | 28,200 |
2016/10/04 | 703 | 703 | 689 | 693 | 13,500 |
2016/10/03 | 689 | 705 | 689 | 699 | 22,100 |
2016/09/30 | 701 | 705 | 687 | 689 | 18,800 |
2016/09/29 | 684 | 700 | 683 | 695 | 54,000 |
2016/09/28 | 680 | 682 | 673 | 677 | 6,200 |
2016/09/27 | 686 | 686 | 667 | 684 | 15,900 |
2016/09/26 | 672 | 697 | 672 | 686 | 71,600 |
2016/09/23 | 674 | 676 | 668 | 672 | 12,400 |
2016/09/21 | 665 | 675 | 641 | 675 | 22,500 |
2016/09/20 | 660 | 679 | 660 | 673 | 23,800 |
2016/09/16 | 672 | 680 | 647 | 665 | 60,600 |
2016/09/15 | 664 | 664 | 643 | 662 | 29,800 |
2016/09/14 | 650 | 678 | 648 | 666 | 48,900 |
2016/09/13 | 630 | 655 | 628 | 650 | 51,800 |
2016/09/12 | 630 | 644 | 629 | 630 | 17,200 |
2016/09/09 | 621 | 655 | 621 | 645 | 64,700 |
2016/09/08 | 613 | 624 | 613 | 623 | 10,700 |
2016/09/07 | 622 | 622 | 611 | 616 | 16,500 |
2016/09/06 | 616 | 620 | 615 | 620 | 7,800 |
2016/09/05 | 615 | 627 | 613 | 620 | 15,700 |
2016/09/02 | 615 | 620 | 604 | 615 | 25,600 |
2016/09/01 | 613 | 616 | 610 | 615 | 7,500 |
2016/08/31 | 610 | 617 | 603 | 615 | 16,900 |
2016/08/30 | 618 | 618 | 605 | 607 | 11,300 |
2016/08/29 | 615 | 621 | 602 | 612 | 35,100 |
2016/08/26 | 609 | 610 | 598 | 601 | 24,500 |
2016/08/25 | 630 | 632 | 613 | 615 | 30,000 |
2016/08/24 | 634 | 645 | 633 | 638 | 13,000 |
2016/08/23 | 655 | 655 | 632 | 632 | 16,900 |
2016/08/22 | 634 | 646 | 630 | 645 | 13,700 |
2016/08/19 | 625 | 648 | 625 | 637 | 18,700 |
2016/08/18 | 613 | 628 | 613 | 623 | 8,000 |
2016/08/17 | 621 | 626 | 613 | 615 | 16,400 |
2016/08/16 | 647 | 652 | 625 | 626 | 20,800 |
2016/08/15 | 644 | 645 | 636 | 645 | 11,100 |
2016/08/12 | 637 | 657 | 618 | 635 | 43,400 |
2016/08/10 | 667 | 683 | 642 | 647 | 42,700 |
2016/08/09 | 645 | 669 | 638 | 658 | 42,200 |
2016/08/08 | 652 | 670 | 639 | 639 | 60,200 |
2016/08/05 | 702 | 706 | 656 | 669 | 80,000 |
2016/08/04 | 694 | 709 | 656 | 709 | 96,000 |
2016/08/03 | 724 | 745 | 683 | 700 | 241,700 |
2016/08/02 | 700 | 755 | 696 | 754 | 389,300 |
2016/08/01 | 670 | 698 | 653 | 683 | 179,400 |
2016/07/29 | 613 | 660 | 613 | 660 | 86,000 |
2016/07/28 | 640 | 640 | 612 | 616 | 45,800 |
2016/07/27 | 592 | 645 | 592 | 631 | 60,200 |
2016/07/26 | 610 | 618 | 588 | 590 | 101,200 |
2016/07/25 | 633 | 655 | 620 | 625 | 54,300 |
2016/07/22 | 633 | 653 | 612 | 640 | 78,100 |
2016/07/21 | 610 | 666 | 610 | 643 | 200,400 |
2016/07/20 | 597 | 598 | 583 | 593 | 17,600 |
2016/07/19 | 600 | 608 | 580 | 595 | 63,900 |
2016/07/15 | 592 | 616 | 574 | 586 | 43,400 |
2016/07/14 | 607 | 607 | 581 | 586 | 66,100 |
2016/07/13 | 626 | 634 | 589 | 605 | 195,300 |
2016/07/12 | 555 | 636 | 552 | 596 | 462,200 |
2016/07/11 | 481 | 561 | 481 | 545 | 174,300 |
2016/07/08 | 489 | 498 | 478 | 481 | 11,200 |
2016/07/07 | 489 | 510 | 486 | 489 | 18,600 |
2016/07/06 | 508 | 508 | 490 | 495 | 25,500 |
2016/07/05 | 512 | 519 | 505 | 516 | 8,100 |
2016/07/04 | 503 | 521 | 503 | 519 | 11,500 |
2016/07/01 | 507 | 511 | 496 | 511 | 26,600 |
2016/06/30 | 512 | 512 | 501 | 501 | 9,500 |
2016/06/29 | 496 | 509 | 495 | 502 | 20,700 |
2016/06/28 | 496 | 496 | 478 | 495 | 16,900 |
2016/06/27 | 481 | 486 | 465 | 480 | 30,700 |
2016/06/24 | 527 | 527 | 451 | 473 | 50,900 |
2016/06/23 | 507 | 519 | 507 | 517 | 20,400 |
2016/06/22 | 541 | 541 | 506 | 507 | 36,400 |
2016/06/21 | 524 | 549 | 522 | 531 | 15,100 |
2016/06/20 | 513 | 534 | 513 | 534 | 20,700 |
2016/06/17 | 512 | 532 | 510 | 512 | 20,900 |
2016/06/16 | 545 | 545 | 510 | 512 | 27,500 |
2016/06/15 | 540 | 566 | 526 | 545 | 27,100 |
2016/06/14 | 578 | 584 | 556 | 556 | 24,200 |
2016/06/13 | 597 | 597 | 576 | 576 | 26,800 |
2016/06/10 | 603 | 603 | 593 | 599 | 9,300 |
2016/06/09 | 606 | 606 | 596 | 603 | 6,800 |
2016/06/08 | 600 | 605 | 598 | 605 | 8,800 |
2016/06/07 | 604 | 604 | 594 | 597 | 11,300 |
2016/06/06 | 601 | 601 | 589 | 596 | 16,300 |
2016/06/03 | 605 | 610 | 603 | 609 | 15,000 |
2016/06/02 | 596 | 669 | 596 | 603 | 115,400 |
2016/06/01 | 610 | 615 | 608 | 609 | 12,100 |
2016/05/31 | 619 | 619 | 604 | 611 | 19,700 |
2016/05/30 | 610 | 614 | 592 | 601 | 23,300 |
2016/05/27 | 615 | 615 | 605 | 610 | 15,300 |
2016/05/26 | 630 | 635 | 610 | 610 | 82,800 |
2016/05/25 | 602 | 605 | 590 | 600 | 26,200 |
2016/05/24 | 586 | 592 | 586 | 587 | 4,900 |
2016/05/23 | 593 | 593 | 585 | 591 | 8,700 |
2016/05/20 | 584 | 593 | 582 | 592 | 10,000 |
2016/05/19 | 586 | 591 | 585 | 585 | 13,600 |
2016/05/18 | 599 | 599 | 586 | 587 | 14,000 |
2016/05/17 | 590 | 609 | 590 | 596 | 9,200 |
2016/05/16 | 601 | 604 | 589 | 590 | 15,100 |
2016/05/13 | 609 | 611 | 601 | 603 | 13,700 |
2016/05/12 | 614 | 618 | 609 | 616 | 11,500 |
2016/05/11 | 612 | 616 | 606 | 614 | 32,000 |
2016/05/10 | 603 | 611 | 600 | 611 | 8,500 |
2016/05/09 | 618 | 618 | 601 | 603 | 8,500 |
2016/05/06 | 620 | 620 | 596 | 608 | 14,200 |
2016/05/02 | 603 | 615 | 601 | 610 | 24,900 |
2016/04/28 | 627 | 648 | 620 | 626 | 69,100 |
2016/04/27 | 648 | 670 | 605 | 667 | 35,300 |
2016/04/26 | 668 | 670 | 652 | 655 | 25,000 |
2016/04/25 | 680 | 680 | 668 | 674 | 13,700 |
2016/04/22 | 670 | 672 | 664 | 671 | 11,100 |
2016/04/21 | 671 | 676 | 661 | 666 | 17,100 |
2016/04/20 | 660 | 689 | 660 | 671 | 87,300 |
2016/04/19 | 639 | 670 | 633 | 658 | 44,500 |
2016/04/18 | 647 | 647 | 629 | 629 | 16,100 |
2016/04/15 | 637 | 652 | 637 | 652 | 10,800 |
2016/04/14 | 642 | 664 | 640 | 647 | 36,800 |
2016/04/13 | 628 | 639 | 618 | 637 | 21,000 |
2016/04/12 | 611 | 621 | 591 | 621 | 15,900 |
2016/04/11 | 608 | 613 | 585 | 611 | 11,900 |
2016/04/08 | 579 | 615 | 575 | 614 | 30,800 |
2016/04/07 | 601 | 612 | 581 | 590 | 12,500 |
2016/04/06 | 585 | 598 | 579 | 581 | 11,700 |
2016/04/05 | 615 | 619 | 580 | 585 | 35,300 |
2016/04/04 | 617 | 634 | 617 | 617 | 18,500 |
2016/04/01 | 640 | 644 | 616 | 616 | 29,500 |
2016/03/31 | 648 | 660 | 641 | 649 | 24,300 |
2016/03/30 | 631 | 661 | 631 | 651 | 49,400 |
2016/03/29 | 616 | 631 | 616 | 631 | 7,900 |
2016/03/28 | 638 | 638 | 617 | 627 | 14,700 |
2016/03/25 | 636 | 638 | 626 | 636 | 9,300 |
2016/03/24 | 638 | 649 | 636 | 636 | 17,800 |
2016/03/23 | 664 | 664 | 642 | 649 | 23,200 |
2016/03/22 | 664 | 665 | 644 | 654 | 38,200 |
2016/03/18 | 643 | 668 | 637 | 665 | 28,900 |
2016/03/17 | 655 | 665 | 637 | 642 | 32,100 |
2016/03/16 | 638 | 650 | 630 | 647 | 26,300 |
2016/03/15 | 636 | 648 | 627 | 631 | 35,000 |
2016/03/14 | 624 | 639 | 610 | 635 | 58,800 |
2016/03/11 | 610 | 618 | 593 | 605 | 19,800 |
2016/03/10 | 610 | 615 | 603 | 615 | 19,300 |
2016/03/09 | 612 | 618 | 604 | 610 | 15,300 |
2016/03/08 | 610 | 640 | 605 | 622 | 43,400 |
2016/03/07 | 600 | 613 | 600 | 611 | 17,700 |
2016/03/04 | 570 | 618 | 570 | 605 | 40,300 |
2016/03/03 | 560 | 573 | 560 | 572 | 27,700 |
2016/03/02 | 570 | 574 | 562 | 562 | 24,400 |
2016/03/01 | 566 | 566 | 551 | 555 | 16,600 |
2016/02/29 | 558 | 577 | 558 | 564 | 19,900 |
2016/02/26 | 557 | 565 | 555 | 555 | 12,900 |
2016/02/25 | 555 | 562 | 547 | 550 | 19,500 |
2016/02/24 | 555 | 556 | 547 | 553 | 11,600 |
2016/02/23 | 572 | 572 | 554 | 554 | 16,100 |
2016/02/22 | 562 | 579 | 561 | 562 | 21,400 |
2016/02/19 | 566 | 566 | 547 | 560 | 16,300 |
2016/02/18 | 551 | 571 | 551 | 566 | 46,400 |
2016/02/17 | 546 | 570 | 534 | 550 | 25,300 |
2016/02/16 | 535 | 574 | 534 | 564 | 49,500 |
2016/02/15 | 518 | 534 | 510 | 529 | 35,300 |
2016/02/12 | 511 | 515 | 488 | 488 | 82,000 |
2016/02/10 | 585 | 598 | 542 | 546 | 84,000 |
2016/02/09 | 609 | 614 | 573 | 575 | 57,300 |
2016/02/08 | 615 | 654 | 612 | 630 | 40,900 |
2016/02/05 | 663 | 664 | 617 | 635 | 35,100 |
2016/02/04 | 668 | 685 | 657 | 662 | 21,800 |
2016/02/03 | 695 | 695 | 677 | 678 | 30,400 |
2016/02/02 | 735 | 747 | 702 | 720 | 73,800 |
2016/02/01 | 696 | 720 | 695 | 710 | 32,600 |
2016/01/29 | 684 | 689 | 666 | 688 | 34,600 |
2016/01/28 | 692 | 697 | 655 | 675 | 69,500 |
2016/01/27 | 660 | 670 | 653 | 655 | 29,300 |
2016/01/26 | 632 | 658 | 632 | 642 | 26,200 |
2016/01/25 | 625 | 647 | 620 | 647 | 21,500 |
2016/01/22 | 610 | 613 | 600 | 613 | 49,700 |
2016/01/21 | 600 | 615 | 575 | 575 | 70,800 |
2016/01/20 | 632 | 632 | 596 | 596 | 47,700 |
2016/01/19 | 636 | 643 | 618 | 640 | 22,400 |
2016/01/18 | 611 | 647 | 610 | 634 | 46,600 |
2016/01/15 | 700 | 701 | 660 | 660 | 19,000 |
2016/01/14 | 698 | 698 | 661 | 683 | 41,700 |
2016/01/13 | 692 | 708 | 678 | 708 | 26,800 |
2016/01/12 | 696 | 702 | 652 | 652 | 43,600 |
2016/01/08 | 718 | 718 | 701 | 701 | 39,400 |
2016/01/07 | 713 | 730 | 700 | 713 | 40,200 |
2016/01/06 | 721 | 724 | 707 | 710 | 30,100 |
2016/01/05 | 730 | 734 | 715 | 724 | 31,100 |
2016/01/04 | 740 | 750 | 726 | 732 | 29,000 |