6297 鉱研工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-08	444	444	438	438	3,300	438
2022-12-07	439	446	437	439	9,300	439
2022-12-06	439	439	437	437	3,400	437
2022-12-05	440	444	437	437	11,600	437
2022-12-02	443	443	440	440	9,000	440
2022-12-01	443	445	442	443	5,900	443
2022-11-30	440	446	440	443	4,300	443
2022-11-29	444	444	441	442	1,700	442
2022-11-28	443	446	440	445	7,400	445
2022-11-25	443	445	442	442	4,900	442
2022-11-24	443	447	440	440	11,300	440
2022-11-22	443	445	439	444	6,000	444
2022-11-21	440	443	438	442	4,700	442
2022-11-18	442	442	439	442	2,700	442
2022-11-17	443	445	440	441	5,200	441
2022-11-16	437	446	437	439	18,300	439
2022-11-15	442	443	438	442	11,600	442
2022-11-14	450	452	445	446	12,600	446
2022-11-11	460	460	446	450	25,700	450
2022-11-10	459	466	453	460	21,800	460
2022-11-09	464	464	457	460	5,000	460
2022-11-08	467	467	456	458	9,200	458
2022-11-07	456	464	453	464	9,600	464
2022-11-04	466	466	453	456	13,400	456
2022-11-02	475	477	465	465	22,900	465
2022-11-01	475	478	469	475	70,600	475
2022-10-31	451	472	450	462	156,700	462
2022-10-28	446	446	438	444	2,300	444
2022-10-27	447	448	431	447	14,600	447
2022-10-26	450	450	445	449	8,800	449
2022-10-25	445	451	436	450	47,200	450
2022-10-24	431	431	429	431	1,800	431
2022-10-21	432	432	429	429	4,000	429
2022-10-20	432	432	429	429	4,200	429
2022-10-19	435	435	431	432	2,500	432
2022-10-18	436	436	430	435	2,700	435
2022-10-17	432	432	425	430	6,500	430
2022-10-14	436	436	428	432	4,300	432
2022-10-13	430	433	428	428	5,900	428
2022-10-12	428	430	428	428	4,300	428
2022-10-11	427	436	425	428	7,500	428
2022-10-07	435	436	430	434	6,500	434
2022-10-06	430	437	427	433	10,700	433
2022-10-05	440	440	430	430	30,200	430
2022-10-04	430	439	425	432	16,000	432
2022-10-03	424	424	420	424	14,900	424
2022-09-30	429	430	421	421	5,500	421
2022-09-29	427	430	427	428	2,200	428
2022-09-28	431	432	423	426	11,600	426
2022-09-27	434	436	430	432	6,100	432
2022-09-26	444	444	431	432	9,900	432
2022-09-22	442	443	436	442	6,700	442
2022-09-21	435	442	432	442	4,500	442
2022-09-20	436	440	433	437	5,500	437
2022-09-16	438	438	432	435	12,700	435
2022-09-15	438	440	438	438	7,800	438
2022-09-14	438	443	437	439	7,700	439
2022-09-13	451	451	443	447	6,500	447
2022-09-12	448	454	448	451	7,200	451
2022-09-09	440	448	440	448	15,300	448
2022-09-08	462	467	442	447	27,900	447
2022-09-07	460	464	449	449	21,500	449
2022-09-06	462	462	456	458	16,800	458
2022-09-05	453	460	446	457	28,700	457
2022-09-02	455	463	453	455	13,500	455
2022-09-01	460	465	452	454	50,600	454
2022-08-31	460	491	460	467	365,700	467
2022-08-30	439	450	428	447	53,900	447
2022-08-29	429	444	427	436	32,000	436
2022-08-26	433	435	430	431	33,800	431
2022-08-25	436	437	433	436	8,900	436
2022-08-24	433	436	433	436	6,600	436
2022-08-23	434	434	431	434	5,200	434
2022-08-22	435	436	434	435	1,500	435
2022-08-19	437	441	434	434	14,400	434
2022-08-18	438	439	436	439	2,800	439
2022-08-17	435	440	435	435	5,000	435
2022-08-16	438	440	433	437	8,400	437
2022-08-15	438	438	435	435	7,000	435
2022-08-12	437	440	432	438	27,000	438
2022-08-10	436	441	436	437	5,800	437
2022-08-09	438	438	436	438	5,500	438
2022-08-08	440	444	439	440	9,000	440
2022-08-05	438	443	438	443	2,000	443
2022-08-04	437	441	437	440	8,200	440
2022-08-03	439	441	438	441	2,000	441
2022-08-02	443	443	435	442	7,800	442
2022-08-01	441	442	438	439	3,400	439
2022-07-29	442	444	439	439	13,900	439
2022-07-28	443	446	440	440	4,500	440
2022-07-27	444	444	441	443	3,700	443
2022-07-26	445	445	442	444	9,300	444
2022-07-25	448	448	442	447	9,300	447
2022-07-22	448	448	445	448	4,400	448
2022-07-21	446	448	445	448	2,500	448
2022-07-20	451	452	443	450	4,900	450
2022-07-19	446	450	445	447	5,500	447
2022-07-15	444	451	441	447	16,300	447
2022-07-14	443	445	442	444	1,600	444
2022-07-13	449	449	445	445	8,400	445
2022-07-12	449	449	445	449	8,800	449
2022-07-11	446	446	442	445	3,400	445
2022-07-08	447	447	441	444	12,900	444
2022-07-07	444	448	440	445	2,700	445
2022-07-06	443	447	443	447	5,400	447
2022-07-05	448	448	444	445	3,000	445
2022-07-04	450	453	446	446	3,300	446
2022-07-01	445	450	443	450	13,300	450
2022-06-30	445	446	440	444	3,300	444
2022-06-29	441	447	435	445	7,800	445
2022-06-28	443	449	441	441	14,300	441
2022-06-27	441	448	441	443	10,400	443
2022-06-24	434	435	431	435	4,500	435
2022-06-23	433	435	430	434	2,500	434
2022-06-22	432	434	432	433	900	433
2022-06-21	433	433	427	432	8,200	432
2022-06-20	442	442	426	429	12,400	429
2022-06-17	435	437	435	435	9,500	435
2022-06-16	438	442	438	439	2,900	439
2022-06-15	438	440	437	437	4,100	437
2022-06-14	444	445	438	441	11,200	441
2022-06-13	449	451	445	445	31,900	445
2022-06-10	448	449	445	449	4,200	449
2022-06-09	445	450	444	448	12,600	448
2022-06-08	439	442	437	442	7,200	442
2022-06-07	432	437	432	437	4,800	437
2022-06-06	430	436	430	432	7,300	432
2022-06-03	434	434	430	430	3,700	430
2022-06-02	432	435	430	432	11,200	432
2022-06-01	426	430	422	429	12,300	429
2022-05-31	425	425	421	425	11,100	425
2022-05-30	423	428	421	425	17,200	425
2022-05-27	429	429	424	426	7,300	426
2022-05-26	430	433	428	429	13,000	429
2022-05-25	435	435	429	431	6,200	431
2022-05-24	435	435	428	435	15,300	435
2022-05-23	437	440	433	437	11,800	437
2022-05-20	434	437	434	437	4,500	437
2022-05-19	435	435	429	435	10,000	435
2022-05-18	434	440	434	438	3,900	438
2022-05-17	434	434	429	431	8,900	431
2022-05-16	436	440	433	434	7,500	434
2022-05-13	446	446	433	440	32,500	440
2022-05-12	451	451	444	450	12,200	450
2022-05-11	454	457	442	451	17,500	451
2022-05-10	462	463	456	463	5,700	463
2022-05-09	456	456	453	454	3,200	454
2022-05-06	460	460	451	456	6,800	456
2022-05-02	456	463	453	453	8,700	453
2022-04-28	453	460	453	456	5,600	456
2022-04-27	451	455	449	455	9,600	455
2022-04-26	455	457	453	456	3,600	456
2022-04-25	459	460	452	455	12,800	455
2022-04-22	457	460	455	458	7,000	458
2022-04-21	458	461	458	461	4,000	461
2022-04-20	460	463	458	458	7,300	458
2022-04-19	466	466	460	462	6,200	462
2022-04-18	464	464	456	462	11,000	462
2022-04-15	460	469	459	464	9,700	464
2022-04-14	463	464	457	462	6,100	462
2022-04-13	462	465	456	463	6,900	463
2022-04-12	468	468	454	462	27,200	462
2022-04-11	449	475	448	460	62,900	460
2022-04-08	444	452	440	445	4,200	445
2022-04-07	439	442	435	442	7,900	442
2022-04-06	449	449	438	442	10,400	442
2022-04-05	455	456	444	447	34,200	447
2022-04-04	461	461	455	456	8,300	456
2022-04-01	464	465	452	462	5,100	462
2022-03-31	459	473	459	463	11,200	463
2022-03-30	457	462	456	462	10,100	462
2022-03-29	463	465	460	465	7,700	465
2022-03-28	461	465	457	463	7,100	463
2022-03-25	466	467	459	460	8,200	460
2022-03-24	457	464	457	462	3,700	462
2022-03-23	460	461	450	460	24,000	460
2022-03-22	462	464	457	461	13,000	461
2022-03-18	469	469	458	463	12,900	463
2022-03-17	467	470	463	465	12,500	465
2022-03-16	467	469	464	469	7,900	469
2022-03-15	467	469	459	464	15,400	464
2022-03-14	471	480	446	466	51,500	466
2022-03-11	434	464	434	464	55,500	464
2022-03-10	436	453	436	445	31,400	445
2022-03-09	417	459	417	428	106,900	428
2022-03-08	423	431	411	417	25,000	417
2022-03-07	441	441	425	431	37,500	431
2022-03-04	464	464	444	446	15,400	446
2022-03-03	466	466	451	464	15,900	464
2022-03-02	470	470	457	460	15,300	460
2022-03-01	453	465	451	463	14,100	463
2022-02-28	447	452	444	452	8,900	452
2022-02-25	441	449	441	448	6,600	448
2022-02-24	451	451	431	445	34,900	445
2022-02-22	459	459	445	451	20,300	451
2022-02-21	467	467	453	462	13,900	462
2022-02-18	452	470	446	466	22,400	466
2022-02-17	451	457	449	452	17,200	452
2022-02-16	450	455	448	455	7,200	455
2022-02-15	457	458	448	448	30,400	448
2022-02-14	468	468	452	464	27,500	464
2022-02-10	470	476	465	471	25,200	471
2022-02-09	460	465	456	463	41,000	463
2022-02-08	490	490	468	471	23,400	471
2022-02-07	487	494	481	484	26,400	484
2022-02-04	489	489	468	484	36,200	484
2022-02-03	495	503	485	491	69,800	491
2022-02-02	448	480	447	480	63,500	480
2022-02-01	457	457	443	444	12,300	444
2022-01-31	436	455	434	455	21,800	455
2022-01-28	433	436	426	436	10,600	436
2022-01-27	440	450	426	427	38,500	427
2022-01-26	429	444	429	440	27,000	440
2022-01-25	436	436	428	429	17,200	429
2022-01-24	429	435	420	435	11,500	435
2022-01-21	430	437	428	432	11,700	432
2022-01-20	433	440	431	434	7,700	434
2022-01-19	437	440	428	433	26,300	433
2022-01-18	440	448	438	440	19,000	440
2022-01-17	456	462	438	440	41,600	440
2022-01-14	464	464	459	460	8,200	460
2022-01-13	473	475	465	467	17,400	467
2022-01-12	462	469	462	469	16,300	469
2022-01-11	455	461	446	461	19,700	461
2022-01-07	463	468	450	452	30,400	452
2022-01-06	470	472	459	466	29,600	466
2022-01-05	490	492	472	472	30,300	472
2022-01-04	495	496	489	490	28,800	490

分割・併合履歴： [1994-03-28]1株→1.15株