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
2022-05-204344374344374,500437
2022-05-1943543542943510,000435
2022-05-184344404344383,900438
2022-05-174344344294318,900431
2022-05-164364404334347,500434
2022-05-1344644643344032,500440
2022-05-1245145144445012,200450
2022-05-1145445744245117,500451
2022-05-104624634564635,700463
2022-05-094564564534543,200454
2022-05-064604604514566,800456
2022-05-024564634534538,700453
2022-04-284534604534565,600456
2022-04-274514554494559,600455
2022-04-264554574534563,600456
2022-04-2545946045245512,800455
2022-04-224574604554587,000458
2022-04-214584614584614,000461
2022-04-204604634584587,300458
2022-04-194664664604626,200462
2022-04-1846446445646211,000462
2022-04-154604694594649,700464
2022-04-144634644574626,100462
2022-04-134624654564636,900463
2022-04-1246846845446227,200462
2022-04-1144947544846062,900460
2022-04-084444524404454,200445
2022-04-074394424354427,900442
2022-04-0644944943844210,400442
2022-04-0545545644444734,200447
2022-04-044614614554568,300456
2022-04-014644654524625,100462
2022-03-3145947345946311,200463
2022-03-3045746245646210,100462
2022-03-294634654604657,700465
2022-03-284614654574637,100463
2022-03-254664674594608,200460
2022-03-244574644574623,700462
2022-03-2346046145046024,000460
2022-03-2246246445746113,000461
2022-03-1846946945846312,900463
2022-03-1746747046346512,500465
2022-03-164674694644697,900469
2022-03-1546746945946415,400464
2022-03-1447148044646651,500466
2022-03-1143446443446455,500464
2022-03-1043645343644531,400445
2022-03-09417459417428106,900428
2022-03-0842343141141725,000417
2022-03-0744144142543137,500431
2022-03-0446446444444615,400446
2022-03-0346646645146415,900464
2022-03-0247047045746015,300460
2022-03-0145346545146314,100463
2022-02-284474524444528,900452
2022-02-254414494414486,600448
2022-02-2445145143144534,900445
2022-02-2245945944545120,300451
2022-02-2146746745346213,900462
2022-02-1845247044646622,400466
2022-02-1745145744945217,200452
2022-02-164504554484557,200455
2022-02-1545745844844830,400448
2022-02-1446846845246427,500464
2022-02-1047047646547125,200471
2022-02-0946046545646341,000463
2022-02-0849049046847123,400471
2022-02-0748749448148426,400484
2022-02-0448948946848436,200484
2022-02-0349550348549169,800491
2022-02-0244848044748063,500480
2022-02-0145745744344412,300444
2022-01-3143645543445521,800455
2022-01-2843343642643610,600436
2022-01-2744045042642738,500427
2022-01-2642944442944027,000440
2022-01-2543643642842917,200429
2022-01-2442943542043511,500435
2022-01-2143043742843211,700432
2022-01-204334404314347,700434
2022-01-1943744042843326,300433
2022-01-1844044843844019,000440
2022-01-1745646243844041,600440
2022-01-144644644594608,200460
2022-01-1347347546546717,400467
2022-01-1246246946246916,300469
2022-01-1145546144646119,700461
2022-01-0746346845045230,400452
2022-01-0647047245946629,600466
2022-01-0549049247247230,300472
2022-01-0449549648949028,800490

分割・併合履歴 : [1994-03-28]1株→1.15株