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 |
---|---|---|---|---|---|
2019/12/30 | 446 | 446 | 440 | 445 | 9,700 |
2019/12/27 | 448 | 448 | 440 | 448 | 15,000 |
2019/12/26 | 438 | 444 | 438 | 442 | 22,300 |
2019/12/25 | 441 | 443 | 438 | 438 | 32,100 |
2019/12/24 | 445 | 446 | 440 | 440 | 21,600 |
2019/12/23 | 449 | 449 | 439 | 443 | 57,200 |
2019/12/20 | 454 | 458 | 448 | 449 | 11,400 |
2019/12/19 | 460 | 460 | 450 | 455 | 41,400 |
2019/12/18 | 466 | 468 | 460 | 460 | 21,300 |
2019/12/17 | 469 | 471 | 462 | 469 | 31,200 |
2019/12/16 | 467 | 471 | 463 | 463 | 10,800 |
2019/12/13 | 466 | 471 | 463 | 467 | 10,000 |
2019/12/12 | 467 | 473 | 462 | 465 | 20,400 |
2019/12/11 | 467 | 484 | 467 | 469 | 21,300 |
2019/12/10 | 471 | 472 | 467 | 467 | 5,300 |
2019/12/09 | 469 | 473 | 468 | 468 | 7,300 |
2019/12/06 | 464 | 479 | 461 | 469 | 23,600 |
2019/12/05 | 458 | 466 | 458 | 464 | 7,300 |
2019/12/04 | 457 | 460 | 457 | 457 | 2,300 |
2019/12/03 | 458 | 465 | 457 | 461 | 7,700 |
2019/12/02 | 460 | 467 | 460 | 462 | 4,100 |
2019/11/29 | 461 | 470 | 459 | 460 | 16,700 |
2019/11/28 | 468 | 478 | 461 | 465 | 49,200 |
2019/11/27 | 478 | 483 | 465 | 472 | 33,800 |
2019/11/26 | 468 | 506 | 454 | 471 | 156,300 |
2019/11/25 | 477 | 477 | 467 | 468 | 7,600 |
2019/11/22 | 469 | 469 | 460 | 466 | 4,900 |
2019/11/21 | 462 | 471 | 460 | 463 | 5,100 |
2019/11/20 | 464 | 470 | 463 | 463 | 7,900 |
2019/11/19 | 479 | 479 | 465 | 465 | 11,600 |
2019/11/18 | 486 | 486 | 473 | 476 | 9,100 |
2019/11/15 | 474 | 478 | 461 | 478 | 19,400 |
2019/11/14 | 471 | 479 | 464 | 475 | 9,000 |
2019/11/13 | 469 | 470 | 465 | 466 | 2,400 |
2019/11/12 | 468 | 472 | 465 | 472 | 6,700 |
2019/11/11 | 473 | 477 | 466 | 466 | 9,900 |
2019/11/08 | 473 | 480 | 473 | 477 | 17,200 |
2019/11/07 | 475 | 486 | 470 | 471 | 44,400 |
2019/11/06 | 477 | 477 | 469 | 470 | 8,400 |
2019/11/05 | 484 | 484 | 477 | 477 | 2,500 |
2019/11/01 | 476 | 478 | 472 | 478 | 12,800 |
2019/10/31 | 472 | 477 | 472 | 474 | 7,800 |
2019/10/30 | 482 | 482 | 479 | 479 | 4,200 |
2019/10/29 | 487 | 489 | 482 | 484 | 6,000 |
2019/10/28 | 492 | 496 | 484 | 489 | 16,400 |
2019/10/25 | 483 | 488 | 475 | 484 | 29,100 |
2019/10/24 | 490 | 497 | 483 | 494 | 23,400 |
2019/10/23 | 474 | 490 | 471 | 490 | 18,600 |
2019/10/21 | 467 | 474 | 467 | 469 | 9,000 |
2019/10/18 | 468 | 471 | 466 | 470 | 12,200 |
2019/10/17 | 469 | 470 | 466 | 466 | 1,200 |
2019/10/16 | 473 | 473 | 459 | 471 | 15,900 |
2019/10/15 | 475 | 475 | 470 | 470 | 2,300 |
2019/10/11 | 472 | 478 | 464 | 470 | 5,800 |
2019/10/10 | 473 | 478 | 466 | 478 | 8,900 |
2019/10/09 | 474 | 479 | 471 | 473 | 6,500 |
2019/10/08 | 475 | 481 | 473 | 475 | 800 |
2019/10/07 | 479 | 485 | 473 | 473 | 3,800 |
2019/10/04 | 480 | 484 | 480 | 480 | 1,300 |
2019/10/03 | 480 | 481 | 473 | 476 | 10,400 |
2019/10/02 | 477 | 487 | 477 | 482 | 8,900 |
2019/10/01 | 478 | 490 | 472 | 479 | 19,200 |
2019/09/30 | 474 | 493 | 468 | 474 | 19,500 |
2019/09/27 | 473 | 480 | 467 | 471 | 8,700 |
2019/09/26 | 465 | 474 | 461 | 469 | 14,600 |
2019/09/25 | 463 | 465 | 458 | 464 | 5,000 |
2019/09/24 | 451 | 462 | 451 | 460 | 4,200 |
2019/09/20 | 451 | 458 | 450 | 452 | 8,400 |
2019/09/19 | 451 | 463 | 451 | 455 | 9,800 |
2019/09/18 | 461 | 464 | 454 | 455 | 4,200 |
2019/09/17 | 457 | 461 | 455 | 458 | 8,700 |
2019/09/13 | 452 | 460 | 445 | 458 | 21,200 |
2019/09/12 | 449 | 450 | 441 | 443 | 8,100 |
2019/09/11 | 442 | 448 | 442 | 447 | 1,500 |
2019/09/10 | 449 | 449 | 439 | 440 | 5,300 |
2019/09/09 | 447 | 449 | 442 | 448 | 900 |
2019/09/06 | 445 | 450 | 440 | 446 | 4,200 |
2019/09/05 | 438 | 450 | 438 | 439 | 8,300 |
2019/09/04 | 442 | 442 | 437 | 437 | 2,300 |
2019/09/03 | 450 | 450 | 437 | 443 | 5,200 |
2019/09/02 | 445 | 453 | 444 | 452 | 2,400 |
2019/08/30 | 431 | 450 | 431 | 444 | 7,700 |
2019/08/29 | 435 | 435 | 428 | 431 | 8,800 |
2019/08/28 | 444 | 444 | 435 | 439 | 7,600 |
2019/08/27 | 439 | 448 | 439 | 442 | 9,100 |
2019/08/26 | 447 | 461 | 441 | 445 | 15,500 |
2019/08/23 | 465 | 466 | 455 | 455 | 11,100 |
2019/08/22 | 472 | 472 | 462 | 465 | 4,600 |
2019/08/21 | 465 | 474 | 458 | 468 | 6,200 |
2019/08/20 | 461 | 476 | 453 | 468 | 21,000 |
2019/08/19 | 457 | 461 | 447 | 461 | 19,700 |
2019/08/16 | 454 | 479 | 454 | 461 | 28,500 |
2019/08/15 | 456 | 462 | 454 | 462 | 12,000 |
2019/08/14 | 461 | 485 | 461 | 472 | 11,800 |
2019/08/13 | 474 | 480 | 467 | 469 | 11,300 |
2019/08/09 | 449 | 489 | 449 | 481 | 32,300 |
2019/08/08 | 456 | 456 | 441 | 449 | 21,900 |
2019/08/07 | 466 | 470 | 464 | 464 | 2,900 |
2019/08/06 | 457 | 473 | 457 | 464 | 10,300 |
2019/08/05 | 472 | 480 | 460 | 469 | 13,300 |
2019/08/02 | 487 | 490 | 475 | 477 | 25,700 |
2019/08/01 | 478 | 493 | 478 | 489 | 7,400 |
2019/07/31 | 488 | 488 | 478 | 483 | 7,900 |
2019/07/30 | 482 | 491 | 478 | 480 | 12,300 |
2019/07/29 | 487 | 487 | 481 | 481 | 11,200 |
2019/07/26 | 499 | 505 | 480 | 492 | 43,900 |
2019/07/25 | 515 | 517 | 501 | 509 | 81,900 |
2019/07/24 | 501 | 513 | 493 | 512 | 16,300 |
2019/07/23 | 501 | 513 | 494 | 494 | 21,700 |
2019/07/22 | 480 | 503 | 480 | 503 | 16,300 |
2019/07/19 | 473 | 485 | 473 | 473 | 7,900 |
2019/07/18 | 483 | 487 | 471 | 471 | 10,000 |
2019/07/17 | 493 | 498 | 483 | 483 | 11,000 |
2019/07/16 | 501 | 505 | 493 | 495 | 7,800 |
2019/07/12 | 509 | 514 | 508 | 508 | 24,000 |
2019/07/11 | 514 | 514 | 501 | 508 | 8,800 |
2019/07/10 | 485 | 514 | 485 | 514 | 12,400 |
2019/07/09 | 502 | 516 | 487 | 490 | 23,600 |
2019/07/08 | 520 | 520 | 510 | 510 | 7,300 |
2019/07/05 | 521 | 523 | 517 | 521 | 6,100 |
2019/07/04 | 512 | 522 | 506 | 519 | 20,900 |
2019/07/03 | 522 | 527 | 502 | 509 | 16,800 |
2019/07/02 | 516 | 524 | 501 | 518 | 38,200 |
2019/07/01 | 530 | 535 | 503 | 516 | 49,800 |
2019/06/28 | 537 | 538 | 514 | 528 | 60,200 |
2019/06/27 | 520 | 543 | 520 | 536 | 64,400 |
2019/06/26 | 511 | 529 | 511 | 524 | 76,500 |
2019/06/25 | 494 | 516 | 494 | 506 | 62,100 |
2019/06/24 | 478 | 508 | 475 | 489 | 48,900 |
2019/06/21 | 480 | 486 | 473 | 479 | 32,300 |
2019/06/20 | 486 | 495 | 475 | 488 | 36,500 |
2019/06/19 | 476 | 490 | 473 | 476 | 24,300 |
2019/06/18 | 484 | 488 | 473 | 474 | 19,000 |
2019/06/17 | 486 | 494 | 479 | 490 | 25,500 |
2019/06/14 | 477 | 487 | 477 | 480 | 24,400 |
2019/06/13 | 461 | 488 | 459 | 483 | 71,300 |
2019/06/12 | 456 | 465 | 453 | 462 | 23,200 |
2019/06/11 | 451 | 465 | 441 | 448 | 25,400 |
2019/06/10 | 449 | 451 | 447 | 448 | 11,500 |
2019/06/07 | 452 | 465 | 448 | 448 | 15,800 |
2019/06/06 | 467 | 470 | 451 | 451 | 45,600 |
2019/06/05 | 438 | 484 | 438 | 475 | 129,000 |
2019/06/04 | 432 | 437 | 426 | 435 | 13,600 |
2019/06/03 | 440 | 445 | 425 | 430 | 31,400 |
2019/05/31 | 459 | 474 | 452 | 457 | 158,500 |
2019/05/30 | 470 | 510 | 451 | 482 | 910,000 |
2019/05/29 | 419 | 474 | 419 | 445 | 88,600 |
2019/05/28 | 423 | 423 | 416 | 418 | 2,200 |
2019/05/27 | 433 | 433 | 418 | 419 | 6,100 |
2019/05/24 | 418 | 431 | 416 | 430 | 7,600 |
2019/05/23 | 425 | 431 | 413 | 416 | 10,800 |
2019/05/22 | 423 | 438 | 423 | 429 | 15,400 |
2019/05/21 | 430 | 436 | 415 | 415 | 8,500 |
2019/05/20 | 424 | 437 | 424 | 434 | 3,600 |
2019/05/17 | 417 | 433 | 407 | 432 | 21,800 |
2019/05/16 | 430 | 430 | 425 | 425 | 1,100 |
2019/05/15 | 427 | 430 | 419 | 430 | 3,800 |
2019/05/14 | 446 | 446 | 405 | 428 | 20,800 |
2019/05/13 | 437 | 459 | 437 | 452 | 17,400 |
2019/05/10 | 441 | 460 | 437 | 437 | 5,400 |
2019/05/09 | 445 | 445 | 432 | 433 | 9,600 |
2019/05/08 | 451 | 459 | 446 | 446 | 7,900 |
2019/05/07 | 455 | 460 | 453 | 459 | 6,400 |
2019/04/26 | 463 | 463 | 451 | 462 | 16,100 |
2019/04/25 | 461 | 482 | 452 | 471 | 101,100 |
2019/04/24 | 457 | 490 | 453 | 477 | 73,100 |
2019/04/23 | 447 | 456 | 442 | 444 | 7,400 |
2019/04/22 | 440 | 447 | 440 | 447 | 5,900 |
2019/04/19 | 444 | 449 | 444 | 447 | 1,900 |
2019/04/18 | 449 | 449 | 441 | 444 | 3,400 |
2019/04/17 | 441 | 445 | 441 | 442 | 4,100 |
2019/04/16 | 450 | 450 | 442 | 442 | 6,700 |
2019/04/15 | 448 | 450 | 444 | 450 | 6,700 |
2019/04/12 | 450 | 452 | 450 | 450 | 1,700 |
2019/04/11 | 450 | 451 | 449 | 449 | 1,300 |
2019/04/10 | 451 | 455 | 450 | 450 | 1,600 |
2019/04/09 | 453 | 456 | 451 | 452 | 1,800 |
2019/04/08 | 457 | 461 | 452 | 453 | 2,300 |
2019/04/05 | 451 | 456 | 450 | 452 | 7,600 |
2019/04/04 | 458 | 458 | 450 | 454 | 2,900 |
2019/04/03 | 454 | 457 | 451 | 457 | 2,700 |
2019/04/02 | 455 | 462 | 455 | 462 | 1,400 |
2019/04/01 | 447 | 460 | 447 | 455 | 24,900 |
2019/03/29 | 462 | 466 | 462 | 463 | 3,300 |
2019/03/28 | 461 | 471 | 461 | 465 | 2,300 |
2019/03/27 | 464 | 475 | 464 | 470 | 4,800 |
2019/03/26 | 453 | 470 | 451 | 461 | 4,600 |
2019/03/25 | 465 | 465 | 449 | 458 | 5,100 |
2019/03/22 | 465 | 468 | 462 | 464 | 2,400 |
2019/03/20 | 464 | 469 | 462 | 466 | 4,200 |
2019/03/19 | 465 | 467 | 462 | 465 | 3,300 |
2019/03/18 | 465 | 472 | 461 | 461 | 6,000 |
2019/03/15 | 468 | 479 | 458 | 469 | 5,700 |
2019/03/14 | 460 | 476 | 460 | 476 | 35,800 |
2019/03/13 | 460 | 465 | 455 | 465 | 2,700 |
2019/03/12 | 465 | 475 | 460 | 460 | 6,500 |
2019/03/11 | 447 | 457 | 447 | 456 | 300 |
2019/03/08 | 455 | 455 | 444 | 445 | 7,400 |
2019/03/07 | 466 | 468 | 446 | 456 | 5,700 |
2019/03/06 | 478 | 481 | 473 | 475 | 3,600 |
2019/03/05 | 473 | 480 | 472 | 479 | 3,100 |
2019/03/04 | 472 | 480 | 470 | 473 | 5,500 |
2019/03/01 | 470 | 476 | 470 | 472 | 3,500 |
2019/02/28 | 472 | 474 | 445 | 465 | 16,300 |
2019/02/27 | 479 | 480 | 471 | 477 | 10,300 |
2019/02/26 | 444 | 499 | 442 | 483 | 79,200 |
2019/02/25 | 446 | 446 | 441 | 444 | 16,000 |
2019/02/22 | 438 | 450 | 438 | 443 | 14,400 |
2019/02/21 | 433 | 440 | 433 | 439 | 8,000 |
2019/02/20 | 434 | 441 | 433 | 433 | 12,200 |
2019/02/19 | 431 | 436 | 431 | 433 | 3,900 |
2019/02/18 | 435 | 436 | 427 | 431 | 15,400 |
2019/02/15 | 437 | 438 | 433 | 435 | 9,100 |
2019/02/14 | 443 | 443 | 432 | 439 | 4,600 |
2019/02/13 | 442 | 445 | 440 | 443 | 9,300 |
2019/02/12 | 435 | 442 | 434 | 442 | 15,300 |
2019/02/08 | 434 | 434 | 429 | 434 | 1,700 |
2019/02/07 | 438 | 438 | 428 | 434 | 5,600 |
2019/02/06 | 422 | 435 | 422 | 435 | 7,100 |
2019/02/05 | 425 | 430 | 420 | 422 | 5,400 |
2019/02/04 | 426 | 436 | 409 | 426 | 7,900 |
2019/02/01 | 439 | 444 | 430 | 431 | 6,000 |
2019/01/31 | 428 | 442 | 428 | 439 | 10,100 |
2019/01/30 | 427 | 445 | 420 | 428 | 11,300 |
2019/01/29 | 425 | 435 | 420 | 426 | 26,300 |
2019/01/28 | 420 | 440 | 420 | 433 | 23,600 |
2019/01/25 | 415 | 420 | 411 | 420 | 8,800 |
2019/01/24 | 409 | 415 | 409 | 415 | 2,200 |
2019/01/23 | 407 | 411 | 407 | 409 | 4,100 |
2019/01/22 | 412 | 417 | 404 | 407 | 4,500 |
2019/01/21 | 405 | 415 | 405 | 415 | 14,700 |
2019/01/18 | 401 | 412 | 401 | 410 | 9,000 |
2019/01/17 | 398 | 410 | 398 | 400 | 6,800 |
2019/01/16 | 408 | 410 | 398 | 398 | 23,300 |
2019/01/15 | 409 | 415 | 406 | 409 | 5,100 |
2019/01/11 | 406 | 410 | 399 | 409 | 8,700 |
2019/01/10 | 393 | 411 | 393 | 406 | 13,500 |
2019/01/09 | 400 | 412 | 388 | 395 | 30,800 |
2019/01/08 | 394 | 415 | 390 | 408 | 14,700 |
2019/01/07 | 390 | 399 | 385 | 394 | 5,900 |
2019/01/04 | 370 | 388 | 363 | 385 | 7,300 |