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 |
---|---|---|---|---|---|
2017/12/29 | 612 | 617 | 612 | 613 | 16,200 |
2017/12/28 | 600 | 630 | 600 | 617 | 55,000 |
2017/12/27 | 587 | 601 | 578 | 600 | 36,200 |
2017/12/26 | 592 | 592 | 583 | 583 | 80,500 |
2017/12/25 | 600 | 601 | 593 | 594 | 39,600 |
2017/12/22 | 605 | 607 | 603 | 604 | 26,200 |
2017/12/21 | 602 | 604 | 600 | 604 | 30,600 |
2017/12/20 | 604 | 604 | 600 | 602 | 35,300 |
2017/12/19 | 602 | 606 | 602 | 603 | 33,300 |
2017/12/18 | 618 | 618 | 606 | 610 | 59,600 |
2017/12/15 | 620 | 622 | 619 | 621 | 24,700 |
2017/12/14 | 623 | 626 | 622 | 622 | 28,300 |
2017/12/13 | 623 | 625 | 622 | 624 | 19,600 |
2017/12/12 | 624 | 625 | 622 | 622 | 39,800 |
2017/12/11 | 624 | 625 | 620 | 624 | 49,200 |
2017/12/08 | 626 | 627 | 623 | 623 | 16,300 |
2017/12/07 | 622 | 632 | 621 | 628 | 17,900 |
2017/12/06 | 626 | 627 | 621 | 622 | 21,400 |
2017/12/05 | 625 | 630 | 623 | 626 | 12,500 |
2017/12/04 | 631 | 633 | 627 | 627 | 10,600 |
2017/12/01 | 630 | 635 | 627 | 631 | 18,100 |
2017/11/30 | 642 | 642 | 628 | 635 | 29,500 |
2017/11/29 | 652 | 652 | 638 | 641 | 21,400 |
2017/11/28 | 643 | 649 | 642 | 643 | 34,600 |
2017/11/27 | 642 | 645 | 638 | 640 | 25,700 |
2017/11/24 | 640 | 647 | 638 | 641 | 18,400 |
2017/11/22 | 640 | 645 | 637 | 643 | 28,500 |
2017/11/21 | 630 | 638 | 629 | 636 | 18,300 |
2017/11/20 | 630 | 635 | 629 | 633 | 10,500 |
2017/11/17 | 634 | 634 | 626 | 628 | 7,900 |
2017/11/16 | 625 | 635 | 623 | 630 | 11,700 |
2017/11/15 | 639 | 640 | 618 | 623 | 33,600 |
2017/11/14 | 645 | 646 | 637 | 637 | 31,500 |
2017/11/13 | 653 | 653 | 646 | 646 | 8,900 |
2017/11/10 | 640 | 651 | 640 | 648 | 34,600 |
2017/11/09 | 646 | 649 | 641 | 643 | 25,800 |
2017/11/08 | 643 | 646 | 640 | 640 | 16,400 |
2017/11/07 | 646 | 647 | 637 | 643 | 32,900 |
2017/11/06 | 648 | 653 | 645 | 648 | 29,800 |
2017/11/02 | 650 | 671 | 648 | 648 | 28,300 |
2017/11/01 | 657 | 657 | 647 | 650 | 27,300 |
2017/10/31 | 649 | 657 | 648 | 657 | 7,700 |
2017/10/30 | 650 | 654 | 646 | 649 | 29,300 |
2017/10/27 | 649 | 653 | 644 | 648 | 20,200 |
2017/10/26 | 651 | 657 | 644 | 646 | 31,100 |
2017/10/25 | 663 | 664 | 651 | 651 | 43,600 |
2017/10/24 | 670 | 670 | 659 | 662 | 44,000 |
2017/10/23 | 668 | 673 | 662 | 670 | 27,600 |
2017/10/20 | 665 | 668 | 662 | 662 | 14,500 |
2017/10/19 | 662 | 670 | 662 | 667 | 24,600 |
2017/10/18 | 671 | 671 | 660 | 666 | 31,000 |
2017/10/17 | 671 | 678 | 667 | 667 | 32,300 |
2017/10/16 | 660 | 677 | 658 | 671 | 125,200 |
2017/10/13 | 719 | 723 | 717 | 717 | 16,500 |
2017/10/12 | 719 | 730 | 717 | 723 | 20,400 |
2017/10/11 | 727 | 727 | 716 | 719 | 10,200 |
2017/10/10 | 720 | 724 | 710 | 719 | 14,800 |
2017/10/06 | 706 | 716 | 706 | 715 | 12,300 |
2017/10/05 | 713 | 717 | 708 | 708 | 11,900 |
2017/10/04 | 712 | 717 | 712 | 714 | 14,600 |
2017/10/03 | 712 | 717 | 707 | 713 | 11,200 |
2017/10/02 | 722 | 725 | 700 | 717 | 30,200 |
2017/09/29 | 730 | 732 | 720 | 720 | 19,100 |
2017/09/28 | 740 | 746 | 714 | 723 | 53,400 |
2017/09/27 | 749 | 750 | 728 | 740 | 102,700 |
2017/09/26 | 710 | 733 | 703 | 721 | 92,800 |
2017/09/25 | 705 | 712 | 699 | 705 | 37,500 |
2017/09/22 | 697 | 710 | 686 | 710 | 46,900 |
2017/09/21 | 697 | 708 | 686 | 686 | 31,100 |
2017/09/20 | 700 | 714 | 696 | 701 | 47,800 |
2017/09/19 | 685 | 701 | 685 | 697 | 60,800 |
2017/09/15 | 650 | 685 | 650 | 684 | 68,800 |
2017/09/14 | 648 | 654 | 648 | 651 | 6,800 |
2017/09/13 | 654 | 658 | 650 | 652 | 15,500 |
2017/09/12 | 655 | 656 | 650 | 653 | 10,600 |
2017/09/11 | 645 | 656 | 645 | 650 | 6,600 |
2017/09/08 | 656 | 656 | 643 | 645 | 10,500 |
2017/09/07 | 660 | 660 | 650 | 651 | 10,100 |
2017/09/06 | 626 | 670 | 612 | 650 | 87,300 |
2017/09/05 | 643 | 647 | 635 | 635 | 20,300 |
2017/09/04 | 650 | 656 | 643 | 649 | 19,600 |
2017/09/01 | 655 | 658 | 653 | 656 | 16,100 |
2017/08/31 | 651 | 669 | 640 | 658 | 33,800 |
2017/08/30 | 654 | 655 | 648 | 651 | 15,900 |
2017/08/29 | 657 | 659 | 652 | 653 | 10,100 |
2017/08/28 | 657 | 661 | 655 | 658 | 7,900 |
2017/08/25 | 657 | 661 | 653 | 657 | 15,400 |
2017/08/24 | 658 | 659 | 653 | 657 | 10,400 |
2017/08/23 | 658 | 663 | 658 | 662 | 6,400 |
2017/08/22 | 655 | 665 | 654 | 658 | 16,700 |
2017/08/21 | 660 | 660 | 655 | 656 | 6,300 |
2017/08/18 | 664 | 664 | 655 | 660 | 12,900 |
2017/08/17 | 669 | 671 | 665 | 668 | 9,100 |
2017/08/16 | 659 | 664 | 657 | 664 | 7,200 |
2017/08/15 | 650 | 660 | 648 | 659 | 12,600 |
2017/08/14 | 653 | 664 | 645 | 652 | 17,300 |
2017/08/10 | 655 | 666 | 654 | 656 | 17,600 |
2017/08/09 | 661 | 670 | 659 | 660 | 14,000 |
2017/08/08 | 655 | 675 | 655 | 662 | 18,000 |
2017/08/07 | 667 | 667 | 659 | 660 | 22,000 |
2017/08/04 | 676 | 676 | 663 | 667 | 17,100 |
2017/08/03 | 672 | 676 | 666 | 676 | 18,600 |
2017/08/02 | 670 | 674 | 667 | 672 | 16,200 |
2017/08/01 | 691 | 691 | 672 | 672 | 46,900 |
2017/07/31 | 690 | 695 | 689 | 691 | 18,300 |
2017/07/28 | 701 | 706 | 692 | 693 | 37,500 |
2017/07/27 | 703 | 719 | 700 | 712 | 75,100 |
2017/07/26 | 690 | 709 | 690 | 702 | 84,200 |
2017/07/25 | 697 | 700 | 682 | 690 | 348,300 |
2017/07/24 | 736 | 774 | 735 | 774 | 257,000 |
2017/07/21 | 706 | 727 | 704 | 727 | 71,500 |
2017/07/20 | 708 | 708 | 697 | 701 | 24,600 |
2017/07/19 | 690 | 699 | 690 | 696 | 19,200 |
2017/07/18 | 690 | 694 | 685 | 691 | 14,200 |
2017/07/14 | 689 | 690 | 685 | 686 | 14,200 |
2017/07/13 | 705 | 707 | 689 | 689 | 27,300 |
2017/07/12 | 693 | 696 | 690 | 695 | 13,300 |
2017/07/11 | 692 | 694 | 685 | 688 | 10,800 |
2017/07/10 | 697 | 697 | 677 | 694 | 17,900 |
2017/07/07 | 684 | 695 | 684 | 688 | 13,700 |
2017/07/06 | 698 | 698 | 689 | 693 | 16,200 |
2017/07/05 | 685 | 694 | 675 | 694 | 26,700 |
2017/07/04 | 693 | 695 | 678 | 682 | 33,200 |
2017/07/03 | 690 | 697 | 689 | 692 | 17,700 |
2017/06/30 | 695 | 701 | 685 | 697 | 38,700 |
2017/06/29 | 705 | 709 | 701 | 707 | 35,100 |
2017/06/28 | 682 | 710 | 682 | 705 | 75,400 |
2017/06/27 | 688 | 690 | 682 | 682 | 12,400 |
2017/06/26 | 686 | 687 | 679 | 685 | 17,600 |
2017/06/23 | 688 | 688 | 678 | 680 | 12,900 |
2017/06/22 | 685 | 695 | 680 | 687 | 20,900 |
2017/06/21 | 686 | 686 | 674 | 682 | 29,500 |
2017/06/20 | 698 | 700 | 687 | 687 | 19,800 |
2017/06/19 | 687 | 693 | 686 | 692 | 18,400 |
2017/06/16 | 671 | 688 | 670 | 677 | 7,900 |
2017/06/15 | 684 | 691 | 670 | 675 | 24,200 |
2017/06/14 | 686 | 695 | 684 | 687 | 13,800 |
2017/06/13 | 702 | 702 | 682 | 689 | 27,400 |
2017/06/12 | 699 | 704 | 696 | 700 | 20,400 |
2017/06/09 | 700 | 704 | 696 | 702 | 14,700 |
2017/06/08 | 712 | 717 | 701 | 702 | 29,000 |
2017/06/07 | 700 | 715 | 700 | 712 | 35,100 |
2017/06/06 | 725 | 725 | 700 | 702 | 55,200 |
2017/06/05 | 705 | 730 | 699 | 715 | 80,500 |
2017/06/02 | 687 | 705 | 680 | 696 | 34,400 |
2017/06/01 | 677 | 691 | 673 | 681 | 41,500 |
2017/05/31 | 675 | 692 | 675 | 686 | 24,800 |
2017/05/30 | 686 | 689 | 676 | 680 | 38,700 |
2017/05/29 | 695 | 698 | 689 | 691 | 17,500 |
2017/05/26 | 698 | 707 | 694 | 700 | 30,200 |
2017/05/25 | 719 | 719 | 700 | 700 | 32,800 |
2017/05/24 | 705 | 714 | 695 | 710 | 40,300 |
2017/05/23 | 722 | 722 | 696 | 699 | 56,600 |
2017/05/22 | 710 | 728 | 708 | 718 | 67,900 |
2017/05/19 | 700 | 714 | 693 | 708 | 54,000 |
2017/05/18 | 699 | 713 | 696 | 703 | 49,500 |
2017/05/17 | 711 | 726 | 708 | 717 | 52,300 |
2017/05/16 | 716 | 729 | 710 | 718 | 68,500 |
2017/05/15 | 695 | 736 | 684 | 721 | 176,600 |
2017/05/12 | 700 | 705 | 685 | 698 | 66,500 |
2017/05/11 | 710 | 710 | 685 | 700 | 76,100 |
2017/05/10 | 691 | 714 | 683 | 703 | 125,100 |
2017/05/09 | 688 | 719 | 661 | 684 | 221,900 |
2017/05/08 | 693 | 750 | 691 | 691 | 1,064,700 |
2017/05/02 | 639 | 662 | 629 | 650 | 75,300 |
2017/05/01 | 631 | 637 | 614 | 633 | 38,800 |
2017/04/28 | 627 | 660 | 622 | 631 | 213,400 |
2017/04/27 | 628 | 636 | 616 | 635 | 158,200 |
2017/04/26 | 599 | 606 | 590 | 606 | 31,500 |
2017/04/25 | 590 | 596 | 586 | 596 | 20,000 |
2017/04/24 | 600 | 600 | 592 | 592 | 10,500 |
2017/04/21 | 603 | 606 | 595 | 601 | 11,600 |
2017/04/20 | 600 | 600 | 591 | 600 | 4,900 |
2017/04/19 | 604 | 604 | 597 | 600 | 10,900 |
2017/04/18 | 604 | 606 | 600 | 600 | 9,400 |
2017/04/17 | 603 | 603 | 600 | 602 | 6,800 |
2017/04/14 | 602 | 604 | 598 | 598 | 9,600 |
2017/04/13 | 604 | 605 | 597 | 603 | 19,600 |
2017/04/12 | 599 | 611 | 599 | 604 | 55,700 |
2017/04/11 | 609 | 609 | 596 | 598 | 27,200 |
2017/04/10 | 593 | 600 | 590 | 599 | 7,700 |
2017/04/07 | 592 | 600 | 592 | 593 | 9,800 |
2017/04/06 | 602 | 602 | 585 | 589 | 17,600 |
2017/04/05 | 604 | 609 | 600 | 601 | 21,900 |
2017/04/04 | 610 | 615 | 603 | 604 | 23,700 |
2017/04/03 | 610 | 614 | 609 | 610 | 11,700 |
2017/03/31 | 612 | 612 | 606 | 607 | 5,600 |
2017/03/30 | 610 | 614 | 610 | 611 | 2,800 |
2017/03/29 | 613 | 615 | 607 | 615 | 8,400 |
2017/03/28 | 608 | 621 | 607 | 621 | 5,000 |
2017/03/27 | 616 | 616 | 605 | 605 | 6,500 |
2017/03/24 | 610 | 616 | 606 | 613 | 9,700 |
2017/03/23 | 604 | 610 | 604 | 610 | 3,600 |
2017/03/22 | 606 | 608 | 604 | 605 | 8,400 |
2017/03/21 | 610 | 619 | 607 | 613 | 11,400 |
2017/03/17 | 613 | 613 | 605 | 607 | 5,700 |
2017/03/16 | 614 | 616 | 606 | 606 | 16,200 |
2017/03/15 | 607 | 614 | 603 | 608 | 26,200 |
2017/03/14 | 609 | 611 | 607 | 607 | 24,700 |
2017/03/13 | 613 | 616 | 610 | 610 | 26,100 |
2017/03/10 | 608 | 616 | 608 | 613 | 12,300 |
2017/03/09 | 610 | 611 | 610 | 611 | 4,800 |
2017/03/08 | 608 | 613 | 608 | 610 | 7,600 |
2017/03/07 | 610 | 613 | 608 | 608 | 17,100 |
2017/03/06 | 610 | 615 | 610 | 610 | 12,200 |
2017/03/03 | 612 | 615 | 611 | 611 | 9,200 |
2017/03/02 | 617 | 618 | 610 | 615 | 18,000 |
2017/03/01 | 616 | 616 | 612 | 616 | 12,300 |
2017/02/28 | 617 | 620 | 616 | 616 | 11,000 |
2017/02/27 | 633 | 634 | 613 | 615 | 38,800 |
2017/02/24 | 615 | 617 | 613 | 613 | 12,300 |
2017/02/23 | 617 | 617 | 614 | 614 | 1,900 |
2017/02/22 | 615 | 619 | 613 | 614 | 7,400 |
2017/02/21 | 615 | 619 | 612 | 614 | 6,100 |
2017/02/20 | 612 | 618 | 612 | 615 | 6,000 |
2017/02/17 | 619 | 619 | 612 | 614 | 7,700 |
2017/02/16 | 618 | 621 | 618 | 618 | 11,800 |
2017/02/15 | 619 | 619 | 613 | 615 | 8,700 |
2017/02/14 | 616 | 617 | 614 | 617 | 11,200 |
2017/02/13 | 612 | 615 | 611 | 614 | 6,200 |
2017/02/10 | 608 | 620 | 607 | 612 | 20,200 |
2017/02/09 | 606 | 609 | 602 | 608 | 12,300 |
2017/02/08 | 604 | 607 | 603 | 606 | 7,000 |
2017/02/07 | 607 | 608 | 603 | 605 | 11,500 |
2017/02/06 | 600 | 608 | 600 | 604 | 12,300 |
2017/02/03 | 596 | 603 | 596 | 601 | 14,300 |
2017/02/02 | 600 | 606 | 599 | 599 | 19,500 |
2017/02/01 | 600 | 602 | 597 | 600 | 24,800 |
2017/01/31 | 610 | 611 | 601 | 603 | 28,000 |
2017/01/30 | 619 | 620 | 609 | 610 | 25,200 |
2017/01/27 | 618 | 623 | 617 | 619 | 12,500 |
2017/01/26 | 615 | 618 | 612 | 618 | 62,300 |
2017/01/25 | 622 | 629 | 621 | 625 | 14,700 |
2017/01/24 | 623 | 626 | 619 | 621 | 11,000 |
2017/01/23 | 632 | 632 | 625 | 627 | 7,000 |
2017/01/20 | 634 | 634 | 629 | 629 | 5,700 |
2017/01/19 | 626 | 632 | 626 | 631 | 5,300 |
2017/01/18 | 620 | 630 | 617 | 626 | 14,700 |
2017/01/17 | 622 | 628 | 620 | 620 | 12,600 |
2017/01/16 | 630 | 632 | 624 | 624 | 16,700 |
2017/01/13 | 635 | 636 | 630 | 634 | 32,000 |
2017/01/12 | 653 | 655 | 639 | 639 | 26,000 |
2017/01/11 | 645 | 653 | 645 | 647 | 7,900 |
2017/01/10 | 657 | 658 | 645 | 645 | 24,900 |
2017/01/06 | 660 | 660 | 652 | 656 | 15,400 |
2017/01/05 | 649 | 661 | 649 | 659 | 15,200 |
2017/01/04 | 652 | 655 | 640 | 653 | 25,900 |