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
2022-12-084444444384383,300438
2022-12-074394464374399,300439
2022-12-064394394374373,400437
2022-12-0544044443743711,600437
2022-12-024434434404409,000440
2022-12-014434454424435,900443
2022-11-304404464404434,300443
2022-11-294444444414421,700442
2022-11-284434464404457,400445
2022-11-254434454424424,900442
2022-11-2444344744044011,300440
2022-11-224434454394446,000444
2022-11-214404434384424,700442
2022-11-184424424394422,700442
2022-11-174434454404415,200441
2022-11-1643744643743918,300439
2022-11-1544244343844211,600442
2022-11-1445045244544612,600446
2022-11-1146046044645025,700450
2022-11-1045946645346021,800460
2022-11-094644644574605,000460
2022-11-084674674564589,200458
2022-11-074564644534649,600464
2022-11-0446646645345613,400456
2022-11-0247547746546522,900465
2022-11-0147547846947570,600475
2022-10-31451472450462156,700462
2022-10-284464464384442,300444
2022-10-2744744843144714,600447
2022-10-264504504454498,800449
2022-10-2544545143645047,200450
2022-10-244314314294311,800431
2022-10-214324324294294,000429
2022-10-204324324294294,200429
2022-10-194354354314322,500432
2022-10-184364364304352,700435
2022-10-174324324254306,500430
2022-10-144364364284324,300432
2022-10-134304334284285,900428
2022-10-124284304284284,300428
2022-10-114274364254287,500428
2022-10-074354364304346,500434
2022-10-0643043742743310,700433
2022-10-0544044043043030,200430
2022-10-0443043942543216,000432
2022-10-0342442442042414,900424
2022-09-304294304214215,500421
2022-09-294274304274282,200428
2022-09-2843143242342611,600426
2022-09-274344364304326,100432
2022-09-264444444314329,900432
2022-09-224424434364426,700442
2022-09-214354424324424,500442
2022-09-204364404334375,500437
2022-09-1643843843243512,700435
2022-09-154384404384387,800438
2022-09-144384434374397,700439
2022-09-134514514434476,500447
2022-09-124484544484517,200451
2022-09-0944044844044815,300448
2022-09-0846246744244727,900447
2022-09-0746046444944921,500449
2022-09-0646246245645816,800458
2022-09-0545346044645728,700457
2022-09-0245546345345513,500455
2022-09-0146046545245450,600454
2022-08-31460491460467365,700467
2022-08-3043945042844753,900447
2022-08-2942944442743632,000436
2022-08-2643343543043133,800431
2022-08-254364374334368,900436
2022-08-244334364334366,600436
2022-08-234344344314345,200434
2022-08-224354364344351,500435
2022-08-1943744143443414,400434
2022-08-184384394364392,800439
2022-08-174354404354355,000435
2022-08-164384404334378,400437
2022-08-154384384354357,000435
2022-08-1243744043243827,000438
2022-08-104364414364375,800437
2022-08-094384384364385,500438
2022-08-084404444394409,000440
2022-08-054384434384432,000443
2022-08-044374414374408,200440
2022-08-034394414384412,000441
2022-08-024434434354427,800442
2022-08-014414424384393,400439
2022-07-2944244443943913,900439
2022-07-284434464404404,500440
2022-07-274444444414433,700443
2022-07-264454454424449,300444
2022-07-254484484424479,300447
2022-07-224484484454484,400448
2022-07-214464484454482,500448
2022-07-204514524434504,900450
2022-07-194464504454475,500447
2022-07-1544445144144716,300447
2022-07-144434454424441,600444
2022-07-134494494454458,400445
2022-07-124494494454498,800449
2022-07-114464464424453,400445
2022-07-0844744744144412,900444
2022-07-074444484404452,700445
2022-07-064434474434475,400447
2022-07-054484484444453,000445
2022-07-044504534464463,300446
2022-07-0144545044345013,300450
2022-06-304454464404443,300444
2022-06-294414474354457,800445
2022-06-2844344944144114,300441
2022-06-2744144844144310,400443
2022-06-244344354314354,500435
2022-06-234334354304342,500434
2022-06-22432434432433900433
2022-06-214334334274328,200432
2022-06-2044244242642912,400429
2022-06-174354374354359,500435
2022-06-164384424384392,900439
2022-06-154384404374374,100437
2022-06-1444444543844111,200441
2022-06-1344945144544531,900445
2022-06-104484494454494,200449
2022-06-0944545044444812,600448
2022-06-084394424374427,200442
2022-06-074324374324374,800437
2022-06-064304364304327,300432
2022-06-034344344304303,700430
2022-06-0243243543043211,200432
2022-06-0142643042242912,300429
2022-05-3142542542142511,100425
2022-05-3042342842142517,200425
2022-05-274294294244267,300426
2022-05-2643043342842913,000429
2022-05-254354354294316,200431
2022-05-2443543542843515,300435
2022-05-2343744043343711,800437
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