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
2021-12-084184194124198,800419
2021-12-0741241741241516,900415
2021-12-0641541540841019,000410
2021-12-0341841840841622,000416
2021-12-0240841940841321,100413
2021-12-0141241640841217,700412
2021-11-3042242440341919,400419
2021-11-2943243641541643,500416
2021-11-2644444443144117,000441
2021-11-2544144543744217,200442
2021-11-2444644943844148,700441
2021-11-2243344843144443,200444
2021-11-1942543342143217,400432
2021-11-1841742841442323,500423
2021-11-174164174144169,300416
2021-11-164174224164168,700416
2021-11-1541842041241713,400417
2021-11-1242042141541728,500417
2021-11-1141842341841910,300419
2021-11-104164204164185,100418
2021-11-0941942141441722,200417
2021-11-084214214164199,300419
2021-11-0541942041642010,300420
2021-11-0441742441641914,800419
2021-11-0242242241841812,200418
2021-11-0142542541742212,800422
2021-10-2942142241741812,600418
2021-10-2841441841241812,100418
2021-10-274184194164169,000416
2021-10-2642342741842019,600420
2021-10-2542542541642313,400423
2021-10-2241842441542110,400421
2021-10-2142342341841910,400419
2021-10-2042542641942121,100421
2021-10-1942943242042621,300426
2021-10-1843043442542929,900429
2021-10-1543443442642910,300429
2021-10-1442944042342838,100428
2021-10-1343743742042942,400429
2021-10-1242543842443832,500438
2021-10-1142242541842511,000425
2021-10-0841442241441910,700419
2021-10-074174174104149,400414
2021-10-0641642741141428,400414
2021-10-0541642540341440,100414
2021-10-0443443641842034,200420
2021-10-0143744143443415,300434
2021-09-3044444943444126,400441
2021-09-2944144944044524,900445
2021-09-2844744944144924,800449
2021-09-2745345644544733,700447
2021-09-2444645144345121,400451
2021-09-2244744844244318,900443
2021-09-2144044743944527,800445
2021-09-1743944543844517,300445
2021-09-1644444543543841,600438
2021-09-1544844844344439,100444
2021-09-1445145144544828,800448
2021-09-1345145544544671,600446
2021-09-1044945344545065,400450
2021-09-0946346344344672,200446
2021-09-0846146645846330,800463
2021-09-0746547445746073,300460
2021-09-06449480449455164,000455
2021-09-0344045444044932,800449
2021-09-0244344343644213,700442
2021-09-0144444444044110,200441
2021-08-3144344543944411,900444
2021-08-3044144543844420,900444
2021-08-2744144543544031,100440
2021-08-26435470435448160,700448
2021-08-2544144142743129,400431
2021-08-244344384304387,900438
2021-08-234194374194299,900429
2021-08-2043243541541843,100418
2021-08-1944544943243229,300432
2021-08-1845846944745141,600451
2021-08-1747847846046111,700461
2021-08-1648848847647615,500476
2021-08-134904924804857,200485
2021-08-1248949448449017,200490
2021-08-1149849848548912,600489
2021-08-104854954854949,400494
2021-08-0648749048448410,300484
2021-08-054864904864869,100486
2021-08-044934954904904,400490
2021-08-034954954914924,600492
2021-08-024904974904955,800495
2021-07-3050650648549411,700494
2021-07-295095095005009,600500
2021-07-2851151250550813,200508
2021-07-2750351550351521,300515
2021-07-2650050850050113,700501
2021-07-214984984974986,700498
2021-07-204955004944968,000496
2021-07-1950350349149412,500494
2021-07-165025034975038,400503
2021-07-154975014974975,600497
2021-07-1449550349549714,100497
2021-07-134954964924946,600494
2021-07-124894954894916,200491
2021-07-094824874814874,700487
2021-07-0848848848348310,200483
2021-07-074884904874892,200489
2021-07-064894894834885,700488
2021-07-054864894864874,600487
2021-07-024914914874884,300488
2021-07-014934934874896,400489
2021-06-304954954894953,800495
2021-06-294864974864968,600496
2021-06-2849749848548519,600485
2021-06-2548549248549011,700490
2021-06-244934974854858,400485
2021-06-234874924874926,700492
2021-06-224834914834895,800489
2021-06-2147548247248116,900481
2021-06-1850150148748718,400487
2021-06-1750050248850129,300501
2021-06-1651051050051015,400510
2021-06-1551051050050821,400508
2021-06-1449150048850032,400500
2021-06-1149049048348342,000483
2021-06-1049249248648737,700487
2021-06-0950450449549519,200495
2021-06-0851251250450411,900504
2021-06-075135135075105,000510
2021-06-0450751350651012,400510
2021-06-0350751350351312,100513
2021-06-0252052751051042,600510
2021-06-0149551848650867,400508
2021-05-3149049348548916,300489
2021-05-2848549348448912,000489
2021-05-2748948948448613,100486
2021-05-264954964904927,200492
2021-05-255025024934948,800494
2021-05-2449750249549916,600499
2021-05-215065064974987,900498
2021-05-204955014954989,400498
2021-05-1949450649350118,200501
2021-05-1848649748649412,600494
2021-05-1750850848648934,300489
2021-05-1451051149550820,100508
2021-05-1351351549749757,000497
2021-05-1253153250451164,900511
2021-05-1154154152553017,800530
2021-05-1054554653553824,800538
2021-05-0753854553154445,000544
2021-05-0653353952553533,700535
2021-04-3053154151753097,300530
2021-04-28580580526526312,100526
2021-04-27564593555570273,300570
2021-04-2655456854755553,600555
2021-04-2355056854755249,400552
2021-04-2256056254754738,600547
2021-04-2157357854555395,200553
2021-04-20563588561586151,600586
2021-04-1957557556356840,500568
2021-04-1656857455957344,300573
2021-04-1556457556157044,100570
2021-04-1456558155556482,900564
2021-04-13568590557565293,900565
2021-04-1253454353254225,000542
2021-04-0953153752553031,300530
2021-04-0854054153153117,200531
2021-04-0753154253153818,900538
2021-04-0654454452953123,400531
2021-04-0553554553554014,500540
2021-04-0253854253553516,100535
2021-04-0154155053253432,800534
2021-03-3154755254154117,600541
2021-03-3054055454054622,000546
2021-03-2955855854354930,900549
2021-03-2655055754654920,800549
2021-03-2553955053554834,400548
2021-03-2454954951253479,500534
2021-03-2357258155755740,900557
2021-03-2257558056257425,500574
2021-03-1957457656957515,200575
2021-03-1858559057157494,900574
2021-03-1756157556056231,900562
2021-03-1657558055855843,500558
2021-03-1556958256657637,300576
2021-03-1256657956056597,200565
2021-03-1155856255756010,300560
2021-03-1056956955355313,800553
2021-03-0956356955756631,100566
2021-03-0855956554756140,300561
2021-03-0553654652454554,800545
2021-03-0454254752353248,600532
2021-03-0354355253653918,400539
2021-03-0255656053054655,100546
2021-03-0155556554555637,000556
2021-02-2657257255656543,200565
2021-02-2557858357158262,300582
2021-02-24565593565571148,100571
2021-02-2254557554457092,000570
2021-02-1954555153053567,700535
2021-02-18590595549558246,700558
2021-02-17549589549587344,600587
2021-02-16524548524541238,600541
2021-02-1551751850751435,900514
2021-02-1252952951051056,700510
2021-02-1052252951852951,300529
2021-02-0952052651851839,400518
2021-02-0852253051851844,600518
2021-02-0553053351752346,500523
2021-02-0451653551253261,900532
2021-02-0351251851251737,900517
2021-02-0248750748650749,400507
2021-02-0150450448549296,600492
2021-01-2951853451451573,500515
2021-01-2851652550651481,800514
2021-01-27525531509525184,100525
2021-01-26574574522532370,600532
2021-01-25585609567577602,400577
2021-01-225566185445951,726,000595
2021-01-21520564517561603,100561
2021-01-20543555510525662,200525
2021-01-194975974855483,724,700548
2021-01-184785264535051,094,700505
2021-01-1544244643644617,500446
2021-01-1444044343744321,200443
2021-01-1344244243444013,300440
2021-01-1243544243244218,000442
2021-01-0842843242543211,400432
2021-01-0742543542442627,800426
2021-01-064154254144257,800425
2021-01-054204204164164,000416
2021-01-044194204124149,000414

分割・併合履歴 : [1994-03-28]1株→1.15株