6297 鉱研工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-08	418	419	412	419	8,800	419
2021-12-07	412	417	412	415	16,900	415
2021-12-06	415	415	408	410	19,000	410
2021-12-03	418	418	408	416	22,000	416
2021-12-02	408	419	408	413	21,100	413
2021-12-01	412	416	408	412	17,700	412
2021-11-30	422	424	403	419	19,400	419
2021-11-29	432	436	415	416	43,500	416
2021-11-26	444	444	431	441	17,000	441
2021-11-25	441	445	437	442	17,200	442
2021-11-24	446	449	438	441	48,700	441
2021-11-22	433	448	431	444	43,200	444
2021-11-19	425	433	421	432	17,400	432
2021-11-18	417	428	414	423	23,500	423
2021-11-17	416	417	414	416	9,300	416
2021-11-16	417	422	416	416	8,700	416
2021-11-15	418	420	412	417	13,400	417
2021-11-12	420	421	415	417	28,500	417
2021-11-11	418	423	418	419	10,300	419
2021-11-10	416	420	416	418	5,100	418
2021-11-09	419	421	414	417	22,200	417
2021-11-08	421	421	416	419	9,300	419
2021-11-05	419	420	416	420	10,300	420
2021-11-04	417	424	416	419	14,800	419
2021-11-02	422	422	418	418	12,200	418
2021-11-01	425	425	417	422	12,800	422
2021-10-29	421	422	417	418	12,600	418
2021-10-28	414	418	412	418	12,100	418
2021-10-27	418	419	416	416	9,000	416
2021-10-26	423	427	418	420	19,600	420
2021-10-25	425	425	416	423	13,400	423
2021-10-22	418	424	415	421	10,400	421
2021-10-21	423	423	418	419	10,400	419
2021-10-20	425	426	419	421	21,100	421
2021-10-19	429	432	420	426	21,300	426
2021-10-18	430	434	425	429	29,900	429
2021-10-15	434	434	426	429	10,300	429
2021-10-14	429	440	423	428	38,100	428
2021-10-13	437	437	420	429	42,400	429
2021-10-12	425	438	424	438	32,500	438
2021-10-11	422	425	418	425	11,000	425
2021-10-08	414	422	414	419	10,700	419
2021-10-07	417	417	410	414	9,400	414
2021-10-06	416	427	411	414	28,400	414
2021-10-05	416	425	403	414	40,100	414
2021-10-04	434	436	418	420	34,200	420
2021-10-01	437	441	434	434	15,300	434
2021-09-30	444	449	434	441	26,400	441
2021-09-29	441	449	440	445	24,900	445
2021-09-28	447	449	441	449	24,800	449
2021-09-27	453	456	445	447	33,700	447
2021-09-24	446	451	443	451	21,400	451
2021-09-22	447	448	442	443	18,900	443
2021-09-21	440	447	439	445	27,800	445
2021-09-17	439	445	438	445	17,300	445
2021-09-16	444	445	435	438	41,600	438
2021-09-15	448	448	443	444	39,100	444
2021-09-14	451	451	445	448	28,800	448
2021-09-13	451	455	445	446	71,600	446
2021-09-10	449	453	445	450	65,400	450
2021-09-09	463	463	443	446	72,200	446
2021-09-08	461	466	458	463	30,800	463
2021-09-07	465	474	457	460	73,300	460
2021-09-06	449	480	449	455	164,000	455
2021-09-03	440	454	440	449	32,800	449
2021-09-02	443	443	436	442	13,700	442
2021-09-01	444	444	440	441	10,200	441
2021-08-31	443	445	439	444	11,900	444
2021-08-30	441	445	438	444	20,900	444
2021-08-27	441	445	435	440	31,100	440
2021-08-26	435	470	435	448	160,700	448
2021-08-25	441	441	427	431	29,400	431
2021-08-24	434	438	430	438	7,900	438
2021-08-23	419	437	419	429	9,900	429
2021-08-20	432	435	415	418	43,100	418
2021-08-19	445	449	432	432	29,300	432
2021-08-18	458	469	447	451	41,600	451
2021-08-17	478	478	460	461	11,700	461
2021-08-16	488	488	476	476	15,500	476
2021-08-13	490	492	480	485	7,200	485
2021-08-12	489	494	484	490	17,200	490
2021-08-11	498	498	485	489	12,600	489
2021-08-10	485	495	485	494	9,400	494
2021-08-06	487	490	484	484	10,300	484
2021-08-05	486	490	486	486	9,100	486
2021-08-04	493	495	490	490	4,400	490
2021-08-03	495	495	491	492	4,600	492
2021-08-02	490	497	490	495	5,800	495
2021-07-30	506	506	485	494	11,700	494
2021-07-29	509	509	500	500	9,600	500
2021-07-28	511	512	505	508	13,200	508
2021-07-27	503	515	503	515	21,300	515
2021-07-26	500	508	500	501	13,700	501
2021-07-21	498	498	497	498	6,700	498
2021-07-20	495	500	494	496	8,000	496
2021-07-19	503	503	491	494	12,500	494
2021-07-16	502	503	497	503	8,400	503
2021-07-15	497	501	497	497	5,600	497
2021-07-14	495	503	495	497	14,100	497
2021-07-13	495	496	492	494	6,600	494
2021-07-12	489	495	489	491	6,200	491
2021-07-09	482	487	481	487	4,700	487
2021-07-08	488	488	483	483	10,200	483
2021-07-07	488	490	487	489	2,200	489
2021-07-06	489	489	483	488	5,700	488
2021-07-05	486	489	486	487	4,600	487
2021-07-02	491	491	487	488	4,300	488
2021-07-01	493	493	487	489	6,400	489
2021-06-30	495	495	489	495	3,800	495
2021-06-29	486	497	486	496	8,600	496
2021-06-28	497	498	485	485	19,600	485
2021-06-25	485	492	485	490	11,700	490
2021-06-24	493	497	485	485	8,400	485
2021-06-23	487	492	487	492	6,700	492
2021-06-22	483	491	483	489	5,800	489
2021-06-21	475	482	472	481	16,900	481
2021-06-18	501	501	487	487	18,400	487
2021-06-17	500	502	488	501	29,300	501
2021-06-16	510	510	500	510	15,400	510
2021-06-15	510	510	500	508	21,400	508
2021-06-14	491	500	488	500	32,400	500
2021-06-11	490	490	483	483	42,000	483
2021-06-10	492	492	486	487	37,700	487
2021-06-09	504	504	495	495	19,200	495
2021-06-08	512	512	504	504	11,900	504
2021-06-07	513	513	507	510	5,000	510
2021-06-04	507	513	506	510	12,400	510
2021-06-03	507	513	503	513	12,100	513
2021-06-02	520	527	510	510	42,600	510
2021-06-01	495	518	486	508	67,400	508
2021-05-31	490	493	485	489	16,300	489
2021-05-28	485	493	484	489	12,000	489
2021-05-27	489	489	484	486	13,100	486
2021-05-26	495	496	490	492	7,200	492
2021-05-25	502	502	493	494	8,800	494
2021-05-24	497	502	495	499	16,600	499
2021-05-21	506	506	497	498	7,900	498
2021-05-20	495	501	495	498	9,400	498
2021-05-19	494	506	493	501	18,200	501
2021-05-18	486	497	486	494	12,600	494
2021-05-17	508	508	486	489	34,300	489
2021-05-14	510	511	495	508	20,100	508
2021-05-13	513	515	497	497	57,000	497
2021-05-12	531	532	504	511	64,900	511
2021-05-11	541	541	525	530	17,800	530
2021-05-10	545	546	535	538	24,800	538
2021-05-07	538	545	531	544	45,000	544
2021-05-06	533	539	525	535	33,700	535
2021-04-30	531	541	517	530	97,300	530
2021-04-28	580	580	526	526	312,100	526
2021-04-27	564	593	555	570	273,300	570
2021-04-26	554	568	547	555	53,600	555
2021-04-23	550	568	547	552	49,400	552
2021-04-22	560	562	547	547	38,600	547
2021-04-21	573	578	545	553	95,200	553
2021-04-20	563	588	561	586	151,600	586
2021-04-19	575	575	563	568	40,500	568
2021-04-16	568	574	559	573	44,300	573
2021-04-15	564	575	561	570	44,100	570
2021-04-14	565	581	555	564	82,900	564
2021-04-13	568	590	557	565	293,900	565
2021-04-12	534	543	532	542	25,000	542
2021-04-09	531	537	525	530	31,300	530
2021-04-08	540	541	531	531	17,200	531
2021-04-07	531	542	531	538	18,900	538
2021-04-06	544	544	529	531	23,400	531
2021-04-05	535	545	535	540	14,500	540
2021-04-02	538	542	535	535	16,100	535
2021-04-01	541	550	532	534	32,800	534
2021-03-31	547	552	541	541	17,600	541
2021-03-30	540	554	540	546	22,000	546
2021-03-29	558	558	543	549	30,900	549
2021-03-26	550	557	546	549	20,800	549
2021-03-25	539	550	535	548	34,400	548
2021-03-24	549	549	512	534	79,500	534
2021-03-23	572	581	557	557	40,900	557
2021-03-22	575	580	562	574	25,500	574
2021-03-19	574	576	569	575	15,200	575
2021-03-18	585	590	571	574	94,900	574
2021-03-17	561	575	560	562	31,900	562
2021-03-16	575	580	558	558	43,500	558
2021-03-15	569	582	566	576	37,300	576
2021-03-12	566	579	560	565	97,200	565
2021-03-11	558	562	557	560	10,300	560
2021-03-10	569	569	553	553	13,800	553
2021-03-09	563	569	557	566	31,100	566
2021-03-08	559	565	547	561	40,300	561
2021-03-05	536	546	524	545	54,800	545
2021-03-04	542	547	523	532	48,600	532
2021-03-03	543	552	536	539	18,400	539
2021-03-02	556	560	530	546	55,100	546
2021-03-01	555	565	545	556	37,000	556
2021-02-26	572	572	556	565	43,200	565
2021-02-25	578	583	571	582	62,300	582
2021-02-24	565	593	565	571	148,100	571
2021-02-22	545	575	544	570	92,000	570
2021-02-19	545	551	530	535	67,700	535
2021-02-18	590	595	549	558	246,700	558
2021-02-17	549	589	549	587	344,600	587
2021-02-16	524	548	524	541	238,600	541
2021-02-15	517	518	507	514	35,900	514
2021-02-12	529	529	510	510	56,700	510
2021-02-10	522	529	518	529	51,300	529
2021-02-09	520	526	518	518	39,400	518
2021-02-08	522	530	518	518	44,600	518
2021-02-05	530	533	517	523	46,500	523
2021-02-04	516	535	512	532	61,900	532
2021-02-03	512	518	512	517	37,900	517
2021-02-02	487	507	486	507	49,400	507
2021-02-01	504	504	485	492	96,600	492
2021-01-29	518	534	514	515	73,500	515
2021-01-28	516	525	506	514	81,800	514
2021-01-27	525	531	509	525	184,100	525
2021-01-26	574	574	522	532	370,600	532
2021-01-25	585	609	567	577	602,400	577
2021-01-22	556	618	544	595	1,726,000	595
2021-01-21	520	564	517	561	603,100	561
2021-01-20	543	555	510	525	662,200	525
2021-01-19	497	597	485	548	3,724,700	548
2021-01-18	478	526	453	505	1,094,700	505
2021-01-15	442	446	436	446	17,500	446
2021-01-14	440	443	437	443	21,200	443
2021-01-13	442	442	434	440	13,300	440
2021-01-12	435	442	432	442	18,000	442
2021-01-08	428	432	425	432	11,400	432
2021-01-07	425	435	424	426	27,800	426
2021-01-06	415	425	414	425	7,800	425
2021-01-05	420	420	416	416	4,000	416
2021-01-04	419	420	412	414	9,000	414

分割・併合履歴： [1994-03-28]1株→1.15株