6297 鉱研工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 170 | 170 | 165 | 165 | 1,400 | 165 |
| 2001-12-26 | 160 | 170 | 160 | 170 | 6,100 | 170 |
| 2001-12-25 | 160 | 160 | 155 | 160 | 16,800 | 160 |
| 2001-12-21 | 160 | 160 | 160 | 160 | 4,700 | 160 |
| 2001-12-20 | 160 | 165 | 160 | 160 | 13,200 | 160 |
| 2001-12-19 | 165 | 165 | 160 | 160 | 1,400 | 160 |
| 2001-12-18 | 160 | 161 | 160 | 160 | 3,600 | 160 |
| 2001-12-17 | 180 | 181 | 167 | 168 | 2,900 | 168 |
| 2001-12-14 | 181 | 181 | 180 | 181 | 1,100 | 181 |
| 2001-12-13 | 185 | 185 | 181 | 181 | 4,900 | 181 |
| 2001-12-12 | 185 | 190 | 185 | 185 | 1,600 | 185 |
| 2001-12-11 | 185 | 185 | 185 | 185 | 100 | 185 |
| 2001-12-10 | 185 | 185 | 185 | 185 | 900 | 185 |
| 2001-12-07 | 185 | 185 | 185 | 185 | 100 | 185 |
| 2001-12-06 | 190 | 196 | 185 | 190 | 4,000 | 190 |
| 2001-12-05 | 190 | 190 | 185 | 185 | 2,200 | 185 |
| 2001-12-04 | 190 | 190 | 190 | 190 | 3,700 | 190 |
| 2001-12-03 | 191 | 194 | 190 | 194 | 1,800 | 194 |
| 2001-11-30 | 189 | 195 | 189 | 195 | 1,800 | 195 |
| 2001-11-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-11-28 | 214 | 214 | 214 | 214 | 3,300 | 214 |
| 2001-11-27 | 211 | 218 | 208 | 218 | 5,200 | 218 |
| 2001-11-22 | 196 | 196 | 180 | 188 | 3,800 | 188 |
| 2001-11-21 | 196 | 196 | 196 | 196 | 100 | 196 |
| 2001-11-20 | 205 | 209 | 201 | 201 | 1,800 | 201 |
| 2001-11-19 | 201 | 205 | 196 | 201 | 4,200 | 201 |
| 2001-11-16 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2001-11-15 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2001-11-14 | 205 | 210 | 201 | 201 | 900 | 201 |
| 2001-11-13 | 221 | 221 | 201 | 201 | 7,000 | 201 |
| 2001-11-12 | 207 | 228 | 207 | 218 | 1,000 | 218 |
| 2001-11-09 | 207 | 207 | 207 | 207 | 400 | 207 |
| 2001-11-07 | 229 | 229 | 229 | 229 | 200 | 229 |
| 2001-11-06 | 215 | 229 | 210 | 229 | 5,800 | 229 |
| 2001-11-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-11-02 | 230 | 240 | 220 | 240 | 4,000 | 240 |
| 2001-10-30 | 240 | 245 | 240 | 240 | 5,100 | 240 |
| 2001-10-29 | 240 | 245 | 239 | 240 | 7,000 | 240 |
| 2001-10-26 | 225 | 230 | 222 | 230 | 2,700 | 230 |
| 2001-10-25 | 215 | 220 | 214 | 220 | 4,100 | 220 |
| 2001-10-24 | 220 | 220 | 214 | 214 | 1,600 | 214 |
| 2001-10-23 | 218 | 218 | 218 | 218 | 300 | 218 |
| 2001-10-22 | 216 | 216 | 216 | 216 | 200 | 216 |
| 2001-10-19 | 216 | 216 | 216 | 216 | 100 | 216 |
| 2001-10-18 | 230 | 230 | 219 | 230 | 4,100 | 230 |
| 2001-10-17 | 219 | 220 | 219 | 220 | 1,600 | 220 |
| 2001-10-16 | 234 | 240 | 234 | 234 | 6,100 | 234 |
| 2001-10-15 | 225 | 234 | 223 | 234 | 4,800 | 234 |
| 2001-10-12 | 213 | 222 | 212 | 222 | 2,500 | 222 |
| 2001-10-11 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-10-10 | 215 | 215 | 215 | 215 | 200 | 215 |
| 2001-10-09 | 215 | 220 | 215 | 220 | 1,100 | 220 |
| 2001-10-05 | 215 | 222 | 215 | 215 | 7,300 | 215 |
| 2001-10-04 | 211 | 211 | 201 | 202 | 1,700 | 202 |
| 2001-10-03 | 211 | 216 | 211 | 216 | 1,700 | 216 |
| 2001-10-02 | 217 | 217 | 204 | 205 | 3,300 | 205 |
| 2001-10-01 | 201 | 202 | 201 | 201 | 2,900 | 201 |
| 2001-09-28 | 210 | 210 | 170 | 195 | 11,800 | 195 |
| 2001-09-27 | 214 | 220 | 214 | 220 | 2,100 | 220 |
| 2001-09-26 | 218 | 218 | 209 | 214 | 6,200 | 214 |
| 2001-09-25 | 235 | 235 | 215 | 215 | 6,800 | 215 |
| 2001-09-21 | 202 | 215 | 202 | 215 | 800 | 215 |
| 2001-09-20 | 200 | 200 | 200 | 200 | 400 | 200 |
| 2001-09-19 | 200 | 200 | 191 | 200 | 2,400 | 200 |
| 2001-09-18 | 219 | 219 | 200 | 205 | 3,100 | 205 |
| 2001-09-17 | 200 | 220 | 200 | 220 | 6,100 | 220 |
| 2001-09-14 | 208 | 208 | 208 | 208 | 100 | 208 |
| 2001-09-13 | 182 | 200 | 182 | 200 | 5,400 | 200 |
| 2001-09-12 | 218 | 218 | 190 | 190 | 7,800 | 190 |
| 2001-09-11 | 218 | 218 | 218 | 218 | 3,100 | 218 |
| 2001-09-10 | 219 | 219 | 218 | 218 | 300 | 218 |
| 2001-09-07 | 209 | 219 | 209 | 219 | 500 | 219 |
| 2001-09-06 | 206 | 210 | 206 | 210 | 200 | 210 |
| 2001-09-05 | 205 | 205 | 205 | 205 | 200 | 205 |
| 2001-09-04 | 230 | 230 | 221 | 221 | 1,100 | 221 |
| 2001-08-31 | 230 | 250 | 230 | 250 | 1,400 | 250 |
| 2001-08-30 | 230 | 230 | 230 | 230 | 300 | 230 |
| 2001-08-29 | 231 | 231 | 231 | 231 | 300 | 231 |
| 2001-08-28 | 235 | 240 | 235 | 240 | 1,300 | 240 |
| 2001-08-27 | 235 | 240 | 230 | 230 | 8,600 | 230 |
| 2001-08-24 | 235 | 238 | 230 | 230 | 500 | 230 |
| 2001-08-23 | 235 | 240 | 235 | 235 | 500 | 235 |
| 2001-08-22 | 240 | 250 | 235 | 235 | 4,700 | 235 |
| 2001-08-21 | 240 | 240 | 235 | 235 | 3,600 | 235 |
| 2001-08-20 | 235 | 240 | 235 | 235 | 900 | 235 |
| 2001-08-17 | 235 | 242 | 235 | 235 | 2,100 | 235 |
| 2001-08-16 | 244 | 244 | 241 | 244 | 3,800 | 244 |
| 2001-08-15 | 240 | 245 | 235 | 241 | 2,100 | 241 |
| 2001-08-14 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2001-08-13 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 2001-08-10 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2001-08-09 | 235 | 235 | 235 | 235 | 300 | 235 |
| 2001-08-08 | 240 | 240 | 240 | 240 | 1,200 | 240 |
| 2001-08-07 | 242 | 242 | 221 | 242 | 2,700 | 242 |
| 2001-08-06 | 248 | 248 | 242 | 242 | 700 | 242 |
| 2001-08-03 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-08-02 | 250 | 250 | 249 | 250 | 600 | 250 |
| 2001-07-31 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2001-07-27 | 260 | 264 | 260 | 260 | 3,300 | 260 |
| 2001-07-26 | 255 | 260 | 255 | 260 | 1,200 | 260 |
| 2001-07-25 | 241 | 241 | 241 | 241 | 500 | 241 |
| 2001-07-23 | 250 | 250 | 240 | 240 | 1,600 | 240 |
| 2001-07-18 | 270 | 270 | 245 | 260 | 2,200 | 260 |
| 2001-07-17 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2001-07-16 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2001-07-13 | 250 | 260 | 250 | 260 | 1,500 | 260 |
| 2001-07-12 | 264 | 272 | 260 | 265 | 12,400 | 265 |
| 2001-07-11 | 255 | 262 | 247 | 260 | 3,300 | 260 |
| 2001-07-10 | 255 | 255 | 240 | 240 | 300 | 240 |
| 2001-07-09 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2001-07-05 | 270 | 278 | 265 | 265 | 3,500 | 265 |
| 2001-07-04 | 279 | 282 | 270 | 270 | 6,000 | 270 |
| 2001-07-03 | 279 | 280 | 270 | 275 | 4,200 | 275 |
| 2001-07-02 | 270 | 280 | 265 | 280 | 8,800 | 280 |
| 2001-06-29 | 268 | 268 | 268 | 268 | 100 | 268 |
| 2001-06-28 | 269 | 269 | 268 | 268 | 1,100 | 268 |
| 2001-06-27 | 280 | 280 | 270 | 270 | 7,400 | 270 |
| 2001-06-26 | 256 | 275 | 256 | 270 | 10,500 | 270 |
| 2001-06-25 | 247 | 255 | 247 | 255 | 11,300 | 255 |
| 2001-06-22 | 238 | 247 | 238 | 247 | 4,900 | 247 |
| 2001-06-21 | 238 | 238 | 235 | 238 | 4,600 | 238 |
| 2001-06-20 | 239 | 239 | 238 | 238 | 2,500 | 238 |
| 2001-06-19 | 240 | 245 | 240 | 245 | 1,000 | 245 |
| 2001-06-18 | 236 | 245 | 230 | 240 | 3,500 | 240 |
| 2001-06-15 | 240 | 240 | 236 | 236 | 1,900 | 236 |
| 2001-06-14 | 252 | 252 | 250 | 250 | 800 | 250 |
| 2001-06-13 | 259 | 261 | 251 | 260 | 4,000 | 260 |
| 2001-06-12 | 246 | 269 | 245 | 260 | 20,300 | 260 |
| 2001-06-11 | 250 | 285 | 245 | 245 | 8,600 | 245 |
| 2001-06-08 | 255 | 255 | 250 | 250 | 1,200 | 250 |
| 2001-06-07 | 245 | 250 | 243 | 250 | 900 | 250 |
| 2001-06-06 | 245 | 255 | 241 | 245 | 2,500 | 245 |
| 2001-06-05 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2001-06-04 | 255 | 260 | 254 | 255 | 2,900 | 255 |
| 2001-06-01 | 265 | 265 | 240 | 240 | 7,200 | 240 |
| 2001-05-31 | 243 | 265 | 243 | 265 | 3,600 | 265 |
| 2001-05-30 | 244 | 244 | 244 | 244 | 400 | 244 |
| 2001-05-29 | 259 | 259 | 242 | 243 | 1,400 | 243 |
| 2001-05-28 | 271 | 271 | 268 | 268 | 5,300 | 268 |
| 2001-05-25 | 255 | 268 | 255 | 268 | 1,100 | 268 |
| 2001-05-24 | 250 | 254 | 250 | 254 | 1,400 | 254 |
| 2001-05-23 | 249 | 255 | 247 | 247 | 8,200 | 247 |
| 2001-05-22 | 240 | 245 | 237 | 245 | 8,200 | 245 |
| 2001-05-21 | 260 | 260 | 230 | 237 | 12,600 | 237 |
| 2001-05-18 | 260 | 260 | 260 | 260 | 800 | 260 |
| 2001-05-17 | 265 | 265 | 250 | 255 | 5,100 | 255 |
| 2001-05-16 | 267 | 267 | 265 | 265 | 500 | 265 |
| 2001-05-15 | 260 | 267 | 260 | 267 | 1,400 | 267 |
| 2001-05-14 | 267 | 267 | 260 | 260 | 8,700 | 260 |
| 2001-05-11 | 265 | 270 | 265 | 267 | 3,300 | 267 |
| 2001-05-10 | 273 | 273 | 261 | 261 | 9,800 | 261 |
| 2001-05-09 | 290 | 290 | 276 | 280 | 1,900 | 280 |
| 2001-05-08 | 270 | 290 | 270 | 280 | 7,500 | 280 |
| 2001-05-07 | 285 | 285 | 260 | 260 | 15,800 | 260 |
| 2001-05-02 | 286 | 310 | 286 | 307 | 6,400 | 307 |
| 2001-05-01 | 290 | 290 | 280 | 284 | 9,700 | 284 |
| 2001-04-27 | 314 | 314 | 295 | 295 | 16,000 | 295 |
| 2001-04-26 | 304 | 330 | 300 | 315 | 16,300 | 315 |
| 2001-04-25 | 339 | 339 | 285 | 299 | 43,200 | 299 |
| 2001-04-24 | 354 | 354 | 310 | 339 | 96,000 | 339 |
| 2001-04-23 | 340 | 355 | 320 | 355 | 91,100 | 355 |
| 2001-04-20 | 220 | 289 | 215 | 275 | 43,000 | 275 |
| 2001-04-19 | 225 | 225 | 212 | 212 | 1,700 | 212 |
| 2001-04-18 | 212 | 212 | 212 | 212 | 500 | 212 |
| 2001-04-17 | 212 | 215 | 212 | 212 | 700 | 212 |
| 2001-04-16 | 219 | 225 | 210 | 210 | 4,900 | 210 |
| 2001-04-13 | 211 | 218 | 211 | 218 | 5,200 | 218 |
| 2001-04-11 | 203 | 204 | 203 | 204 | 1,400 | 204 |
| 2001-04-10 | 207 | 207 | 201 | 201 | 1,000 | 201 |
| 2001-04-09 | 205 | 205 | 205 | 205 | 100 | 205 |
| 2001-04-06 | 215 | 215 | 205 | 205 | 1,800 | 205 |
| 2001-04-05 | 220 | 220 | 220 | 220 | 400 | 220 |
| 2001-04-04 | 220 | 220 | 220 | 220 | 200 | 220 |
| 2001-04-03 | 203 | 210 | 203 | 210 | 700 | 210 |
| 2001-04-02 | 220 | 220 | 200 | 200 | 400 | 200 |
| 2001-03-30 | 220 | 223 | 220 | 223 | 2,000 | 223 |
| 2001-03-29 | 220 | 220 | 220 | 220 | 2,500 | 220 |
| 2001-03-28 | 207 | 230 | 207 | 220 | 7,500 | 220 |
| 2001-03-27 | 211 | 211 | 205 | 205 | 5,900 | 205 |
| 2001-03-26 | 200 | 207 | 200 | 207 | 6,700 | 207 |
| 2001-03-23 | 194 | 198 | 192 | 198 | 2,500 | 198 |
| 2001-03-22 | 198 | 198 | 194 | 194 | 3,100 | 194 |
| 2001-03-21 | 193 | 198 | 193 | 198 | 4,400 | 198 |
| 2001-03-19 | 190 | 195 | 190 | 193 | 3,800 | 193 |
| 2001-03-16 | 188 | 190 | 188 | 190 | 600 | 190 |
| 2001-03-13 | 191 | 194 | 186 | 194 | 4,000 | 194 |
| 2001-03-12 | 191 | 194 | 191 | 191 | 4,300 | 191 |
| 2001-03-09 | 192 | 192 | 191 | 191 | 1,200 | 191 |
| 2001-03-08 | 193 | 193 | 193 | 193 | 400 | 193 |
| 2001-03-07 | 193 | 193 | 193 | 193 | 600 | 193 |
| 2001-03-06 | 190 | 193 | 190 | 193 | 1,300 | 193 |
| 2001-03-05 | 188 | 188 | 186 | 186 | 1,000 | 186 |
| 2001-03-02 | 186 | 186 | 186 | 186 | 2,900 | 186 |
| 2001-03-01 | 190 | 190 | 186 | 186 | 6,200 | 186 |
| 2001-02-28 | 195 | 195 | 195 | 195 | 2,500 | 195 |
| 2001-02-27 | 200 | 200 | 195 | 195 | 5,700 | 195 |
| 2001-02-26 | 193 | 200 | 193 | 200 | 3,200 | 200 |
| 2001-02-23 | 190 | 190 | 190 | 190 | 500 | 190 |
| 2001-02-22 | 190 | 193 | 190 | 190 | 4,200 | 190 |
| 2001-02-21 | 194 | 194 | 192 | 193 | 2,100 | 193 |
| 2001-02-20 | 195 | 195 | 193 | 194 | 2,100 | 194 |
| 2001-02-19 | 195 | 195 | 193 | 195 | 9,900 | 195 |
| 2001-02-16 | 203 | 205 | 191 | 191 | 1,700 | 191 |
| 2001-02-15 | 204 | 204 | 203 | 203 | 600 | 203 |
| 2001-02-14 | 201 | 204 | 201 | 204 | 3,200 | 204 |
| 2001-02-13 | 198 | 210 | 198 | 200 | 10,700 | 200 |
| 2001-02-09 | 198 | 198 | 195 | 198 | 3,500 | 198 |
| 2001-02-08 | 196 | 199 | 196 | 198 | 5,900 | 198 |
| 2001-02-07 | 199 | 199 | 198 | 198 | 900 | 198 |
| 2001-02-06 | 200 | 200 | 195 | 199 | 5,900 | 199 |
| 2001-02-05 | 206 | 206 | 200 | 200 | 1,000 | 200 |
| 2001-02-02 | 210 | 210 | 200 | 206 | 1,600 | 206 |
| 2001-02-01 | 200 | 210 | 200 | 210 | 4,800 | 210 |
| 2001-01-31 | 200 | 200 | 200 | 200 | 1,100 | 200 |
| 2001-01-30 | 210 | 210 | 199 | 199 | 2,600 | 199 |
| 2001-01-29 | 210 | 210 | 210 | 210 | 4,200 | 210 |
| 2001-01-26 | 205 | 206 | 205 | 205 | 5,100 | 205 |
| 2001-01-25 | 200 | 210 | 200 | 205 | 4,400 | 205 |
| 2001-01-24 | 200 | 200 | 190 | 200 | 3,900 | 200 |
| 2001-01-23 | 210 | 210 | 200 | 200 | 1,500 | 200 |
| 2001-01-22 | 208 | 210 | 208 | 210 | 800 | 210 |
| 2001-01-19 | 208 | 208 | 208 | 208 | 1,400 | 208 |
| 2001-01-18 | 205 | 208 | 205 | 208 | 1,600 | 208 |
| 2001-01-17 | 200 | 205 | 200 | 205 | 1,300 | 205 |
| 2001-01-16 | 195 | 200 | 195 | 200 | 1,600 | 200 |
| 2001-01-15 | 195 | 195 | 195 | 195 | 500 | 195 |
| 2001-01-12 | 195 | 200 | 195 | 195 | 5,600 | 195 |
| 2001-01-11 | 196 | 196 | 190 | 195 | 1,700 | 195 |
| 2001-01-10 | 200 | 200 | 195 | 196 | 9,100 | 196 |
| 2001-01-09 | 211 | 215 | 200 | 200 | 3,200 | 200 |
| 2001-01-05 | 239 | 239 | 216 | 216 | 4,500 | 216 |
分割・併合履歴 ： [1994-03-28]1株→1.15株
