6297 鉱研工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 3,650 | 3,850 | 3,650 | 3,800 | 111,200 | 3,800 |
| 1994-12-29 | 3,310 | 3,650 | 3,300 | 3,600 | 82,500 | 3,600 |
| 1994-12-28 | 3,250 | 3,410 | 3,250 | 3,300 | 70,100 | 3,300 |
| 1994-12-27 | 3,240 | 3,250 | 3,170 | 3,200 | 13,000 | 3,200 |
| 1994-12-26 | 3,100 | 3,250 | 3,090 | 3,240 | 20,800 | 3,240 |
| 1994-12-22 | 3,100 | 3,100 | 3,070 | 3,100 | 25,400 | 3,100 |
| 1994-12-21 | 3,150 | 3,150 | 3,040 | 3,100 | 12,600 | 3,100 |
| 1994-12-20 | 3,210 | 3,210 | 3,100 | 3,190 | 18,400 | 3,190 |
| 1994-12-19 | 3,240 | 3,260 | 3,060 | 3,210 | 21,300 | 3,210 |
| 1994-12-16 | 2,900 | 3,240 | 2,850 | 3,200 | 51,800 | 3,200 |
| 1994-12-15 | 2,800 | 2,840 | 2,800 | 2,840 | 13,900 | 2,840 |
| 1994-12-14 | 2,770 | 2,850 | 2,750 | 2,750 | 8,600 | 2,750 |
| 1994-12-13 | 2,820 | 2,820 | 2,730 | 2,770 | 4,700 | 2,770 |
| 1994-12-12 | 2,660 | 2,780 | 2,660 | 2,780 | 4,200 | 2,780 |
| 1994-12-09 | 2,700 | 2,720 | 2,660 | 2,660 | 9,800 | 2,660 |
| 1994-12-08 | 2,700 | 2,700 | 2,550 | 2,690 | 8,100 | 2,690 |
| 1994-12-07 | 2,630 | 2,750 | 2,610 | 2,700 | 28,800 | 2,700 |
| 1994-12-06 | 2,450 | 2,570 | 2,420 | 2,550 | 42,900 | 2,550 |
| 1994-12-05 | 2,340 | 2,440 | 2,300 | 2,400 | 22,700 | 2,400 |
| 1994-12-02 | 2,500 | 2,500 | 2,300 | 2,300 | 9,400 | 2,300 |
| 1994-12-01 | 2,600 | 2,600 | 2,540 | 2,560 | 3,500 | 2,560 |
| 1994-11-30 | 2,670 | 2,670 | 2,600 | 2,600 | 5,600 | 2,600 |
| 1994-11-29 | 2,790 | 2,790 | 2,670 | 2,670 | 3,000 | 2,670 |
| 1994-11-25 | 2,800 | 2,800 | 2,750 | 2,790 | 10,600 | 2,790 |
| 1994-11-24 | 2,850 | 2,850 | 2,800 | 2,800 | 13,700 | 2,800 |
| 1994-11-22 | 2,950 | 2,950 | 2,850 | 2,850 | 4,700 | 2,850 |
| 1994-11-18 | 2,860 | 3,000 | 2,850 | 3,000 | 16,900 | 3,000 |
| 1994-11-17 | 2,980 | 2,980 | 2,900 | 2,900 | 15,000 | 2,900 |
| 1994-11-16 | 3,000 | 3,000 | 2,970 | 2,970 | 11,400 | 2,970 |
| 1994-11-15 | 3,010 | 3,020 | 2,960 | 3,000 | 4,500 | 3,000 |
| 1994-11-14 | 3,050 | 3,050 | 3,010 | 3,010 | 2,300 | 3,010 |
| 1994-11-11 | 3,000 | 3,020 | 2,900 | 3,000 | 5,400 | 3,000 |
| 1994-11-10 | 3,030 | 3,030 | 3,000 | 3,010 | 6,400 | 3,010 |
| 1994-11-09 | 3,100 | 3,100 | 3,030 | 3,080 | 3,300 | 3,080 |
| 1994-11-08 | 3,070 | 3,100 | 3,050 | 3,100 | 6,000 | 3,100 |
| 1994-11-07 | 3,200 | 3,200 | 3,100 | 3,120 | 24,000 | 3,120 |
| 1994-11-04 | 3,150 | 3,190 | 3,140 | 3,150 | 25,100 | 3,150 |
| 1994-11-02 | 3,260 | 3,310 | 2,850 | 3,000 | 86,600 | 3,000 |
| 1994-11-01 | 3,250 | 3,250 | 3,250 | 3,250 | 20,900 | 3,250 |
| 1994-10-31 | 3,750 | 3,750 | 3,750 | 3,750 | 4,800 | 3,750 |
| 1994-10-28 | 4,250 | 4,280 | 4,250 | 4,250 | 7,600 | 4,250 |
| 1994-10-27 | 4,470 | 4,470 | 4,220 | 4,220 | 13,400 | 4,220 |
| 1994-10-26 | 4,500 | 4,500 | 4,470 | 4,470 | 900 | 4,470 |
| 1994-10-25 | 4,550 | 4,560 | 4,500 | 4,500 | 7,500 | 4,500 |
| 1994-10-24 | 4,620 | 4,620 | 4,550 | 4,610 | 6,300 | 4,610 |
| 1994-10-21 | 4,690 | 4,690 | 4,620 | 4,620 | 1,300 | 4,620 |
| 1994-10-20 | 4,660 | 4,660 | 4,660 | 4,660 | 200 | 4,660 |
| 1994-10-19 | 4,660 | 4,660 | 4,610 | 4,660 | 3,500 | 4,660 |
| 1994-10-18 | 4,690 | 4,690 | 4,660 | 4,660 | 1,800 | 4,660 |
| 1994-10-17 | 4,700 | 4,700 | 4,690 | 4,690 | 2,800 | 4,690 |
| 1994-10-14 | 4,700 | 4,700 | 4,640 | 4,700 | 3,100 | 4,700 |
| 1994-10-13 | 4,700 | 4,720 | 4,600 | 4,600 | 9,600 | 4,600 |
| 1994-10-12 | 4,590 | 4,700 | 4,590 | 4,700 | 18,200 | 4,700 |
| 1994-10-11 | 4,580 | 4,580 | 4,580 | 4,580 | 9,900 | 4,580 |
| 1994-10-07 | 4,550 | 4,550 | 4,500 | 4,550 | 9,800 | 4,550 |
| 1994-10-06 | 4,580 | 4,580 | 4,460 | 4,550 | 13,500 | 4,550 |
| 1994-10-05 | 4,590 | 4,590 | 4,550 | 4,580 | 15,800 | 4,580 |
| 1994-10-04 | 4,570 | 4,570 | 4,550 | 4,550 | 7,000 | 4,550 |
| 1994-10-03 | 4,580 | 4,580 | 4,520 | 4,580 | 16,400 | 4,580 |
| 1994-09-30 | 4,600 | 4,610 | 4,590 | 4,590 | 54,000 | 4,590 |
| 1994-09-29 | 4,500 | 4,600 | 4,500 | 4,580 | 5,000 | 4,580 |
| 1994-09-28 | 4,360 | 4,550 | 4,360 | 4,500 | 5,300 | 4,500 |
| 1994-09-27 | 4,330 | 4,350 | 4,330 | 4,350 | 3,600 | 4,350 |
| 1994-09-26 | 4,340 | 4,360 | 4,330 | 4,330 | 9,000 | 4,330 |
| 1994-09-22 | 4,360 | 4,360 | 4,320 | 4,320 | 7,300 | 4,320 |
| 1994-09-21 | 4,350 | 4,360 | 4,350 | 4,360 | 10,300 | 4,360 |
| 1994-09-20 | 4,350 | 4,350 | 4,300 | 4,350 | 11,100 | 4,350 |
| 1994-09-19 | 4,350 | 4,350 | 4,350 | 4,350 | 2,100 | 4,350 |
| 1994-09-16 | 4,400 | 4,400 | 4,400 | 4,400 | 3,200 | 4,400 |
| 1994-09-14 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 | 4,450 |
| 1994-09-13 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 4,500 |
| 1994-09-12 | 4,400 | 4,400 | 4,340 | 4,340 | 1,500 | 4,340 |
| 1994-09-09 | 4,500 | 4,500 | 4,500 | 4,500 | 11,200 | 4,500 |
| 1994-09-08 | 4,500 | 4,510 | 4,500 | 4,510 | 7,700 | 4,510 |
| 1994-09-07 | 4,590 | 4,620 | 4,510 | 4,510 | 6,000 | 4,510 |
| 1994-09-06 | 4,550 | 4,620 | 4,500 | 4,620 | 15,700 | 4,620 |
| 1994-09-02 | 4,510 | 4,510 | 4,510 | 4,510 | 2,800 | 4,510 |
| 1994-09-01 | 4,600 | 4,620 | 4,500 | 4,510 | 15,300 | 4,510 |
| 1994-08-31 | 4,500 | 4,600 | 4,500 | 4,600 | 3,500 | 4,600 |
| 1994-08-30 | 4,550 | 4,550 | 4,490 | 4,490 | 5,700 | 4,490 |
| 1994-08-29 | 4,600 | 4,600 | 4,500 | 4,600 | 1,500 | 4,600 |
| 1994-08-26 | 4,400 | 4,600 | 4,400 | 4,600 | 3,600 | 4,600 |
| 1994-08-25 | 4,500 | 4,500 | 4,450 | 4,490 | 6,300 | 4,490 |
| 1994-08-24 | 4,350 | 4,500 | 4,350 | 4,500 | 4,900 | 4,500 |
| 1994-08-23 | 4,350 | 4,400 | 4,350 | 4,400 | 5,800 | 4,400 |
| 1994-08-22 | 4,500 | 4,500 | 4,450 | 4,450 | 1,100 | 4,450 |
| 1994-08-19 | 4,550 | 4,560 | 4,500 | 4,500 | 8,500 | 4,500 |
| 1994-08-18 | 4,700 | 4,700 | 4,650 | 4,650 | 6,700 | 4,650 |
| 1994-08-17 | 4,700 | 4,750 | 4,700 | 4,700 | 5,300 | 4,700 |
| 1994-08-16 | 4,800 | 4,800 | 4,750 | 4,750 | 3,200 | 4,750 |
| 1994-08-15 | 4,800 | 4,800 | 4,750 | 4,750 | 4,500 | 4,750 |
| 1994-08-12 | 4,800 | 4,850 | 4,800 | 4,800 | 3,400 | 4,800 |
| 1994-08-11 | 4,830 | 4,840 | 4,800 | 4,800 | 2,600 | 4,800 |
| 1994-08-10 | 4,830 | 4,850 | 4,750 | 4,750 | 4,600 | 4,750 |
| 1994-08-09 | 4,790 | 4,800 | 4,790 | 4,790 | 10,600 | 4,790 |
| 1994-08-08 | 4,800 | 4,800 | 4,790 | 4,790 | 4,400 | 4,790 |
| 1994-08-05 | 4,890 | 4,890 | 4,700 | 4,800 | 7,000 | 4,800 |
| 1994-08-04 | 4,740 | 4,900 | 4,740 | 4,900 | 6,300 | 4,900 |
| 1994-08-03 | 4,670 | 4,800 | 4,650 | 4,670 | 9,900 | 4,670 |
| 1994-08-02 | 4,610 | 4,680 | 4,550 | 4,630 | 5,800 | 4,630 |
| 1994-08-01 | 4,650 | 4,680 | 4,520 | 4,520 | 7,500 | 4,520 |
| 1994-07-29 | 4,660 | 4,660 | 4,600 | 4,640 | 16,000 | 4,640 |
| 1994-07-28 | 4,600 | 4,640 | 4,600 | 4,640 | 11,000 | 4,640 |
| 1994-07-27 | 4,690 | 4,690 | 4,500 | 4,600 | 9,000 | 4,600 |
| 1994-07-26 | 4,700 | 4,700 | 4,650 | 4,650 | 9,000 | 4,650 |
| 1994-07-25 | 4,770 | 4,770 | 4,750 | 4,750 | 2,000 | 4,750 |
| 1994-07-22 | 4,830 | 4,830 | 4,790 | 4,820 | 18,000 | 4,820 |
| 1994-07-21 | 4,900 | 4,900 | 4,850 | 4,850 | 3,000 | 4,850 |
| 1994-07-20 | 5,000 | 5,000 | 4,910 | 4,940 | 42,000 | 4,940 |
| 1994-07-19 | 4,840 | 4,920 | 4,840 | 4,850 | 30,000 | 4,850 |
| 1994-07-18 | 4,850 | 4,850 | 4,840 | 4,850 | 21,000 | 4,850 |
| 1994-07-15 | 4,750 | 4,940 | 4,750 | 4,850 | 69,000 | 4,850 |
| 1994-07-14 | 4,740 | 4,740 | 4,690 | 4,740 | 32,000 | 4,740 |
| 1994-07-13 | 4,750 | 4,800 | 4,700 | 4,700 | 70,000 | 4,700 |
| 1994-07-12 | 4,740 | 4,740 | 4,680 | 4,700 | 21,000 | 4,700 |
| 1994-07-11 | 4,720 | 4,750 | 4,710 | 4,750 | 23,000 | 4,750 |
| 1994-07-08 | 4,680 | 4,710 | 4,650 | 4,710 | 22,000 | 4,710 |
| 1994-07-07 | 4,710 | 4,750 | 4,680 | 4,710 | 33,000 | 4,710 |
| 1994-07-06 | 4,750 | 4,750 | 4,700 | 4,720 | 21,000 | 4,720 |
| 1994-07-05 | 4,790 | 4,790 | 4,750 | 4,750 | 13,000 | 4,750 |
| 1994-07-04 | 4,840 | 4,840 | 4,790 | 4,790 | 9,000 | 4,790 |
| 1994-07-01 | 4,800 | 4,900 | 4,800 | 4,850 | 44,000 | 4,850 |
| 1994-06-30 | 4,650 | 4,800 | 4,650 | 4,760 | 36,000 | 4,760 |
| 1994-06-29 | 4,550 | 4,600 | 4,450 | 4,600 | 23,000 | 4,600 |
| 1994-06-28 | 4,450 | 4,600 | 4,450 | 4,600 | 16,000 | 4,600 |
| 1994-06-27 | 4,500 | 4,500 | 4,430 | 4,450 | 21,000 | 4,450 |
| 1994-06-24 | 4,540 | 4,550 | 4,510 | 4,520 | 33,000 | 4,520 |
| 1994-06-23 | 4,450 | 4,580 | 4,450 | 4,580 | 27,000 | 4,580 |
| 1994-06-22 | 4,400 | 4,500 | 4,350 | 4,450 | 14,000 | 4,450 |
| 1994-06-21 | 4,460 | 4,460 | 4,400 | 4,400 | 27,000 | 4,400 |
| 1994-06-20 | 4,550 | 4,550 | 4,500 | 4,500 | 14,000 | 4,500 |
| 1994-06-17 | 4,630 | 4,650 | 4,500 | 4,600 | 64,000 | 4,600 |
| 1994-06-16 | 4,400 | 4,600 | 4,400 | 4,580 | 106,000 | 4,580 |
| 1994-06-15 | 4,300 | 4,350 | 4,300 | 4,350 | 37,000 | 4,350 |
| 1994-06-14 | 4,330 | 4,380 | 4,300 | 4,320 | 83,000 | 4,320 |
| 1994-06-13 | 4,200 | 4,300 | 4,160 | 4,300 | 55,000 | 4,300 |
| 1994-06-10 | 4,100 | 4,200 | 4,090 | 4,170 | 61,000 | 4,170 |
| 1994-06-09 | 4,040 | 4,060 | 4,040 | 4,050 | 37,000 | 4,050 |
| 1994-06-08 | 4,050 | 4,080 | 4,050 | 4,050 | 16,000 | 4,050 |
| 1994-06-07 | 4,020 | 4,080 | 4,020 | 4,050 | 12,000 | 4,050 |
| 1994-06-06 | 4,050 | 4,050 | 4,050 | 4,050 | 10,000 | 4,050 |
| 1994-06-03 | 4,070 | 4,100 | 4,020 | 4,050 | 35,000 | 4,050 |
| 1994-06-02 | 4,030 | 4,090 | 4,010 | 4,020 | 52,000 | 4,020 |
| 1994-06-01 | 3,960 | 4,020 | 3,960 | 4,020 | 47,000 | 4,020 |
| 1994-05-31 | 3,950 | 4,030 | 3,950 | 3,970 | 36,000 | 3,970 |
| 1994-05-30 | 4,010 | 4,010 | 3,940 | 3,950 | 15,000 | 3,950 |
| 1994-05-27 | 3,930 | 4,000 | 3,930 | 4,000 | 35,000 | 4,000 |
| 1994-05-26 | 3,930 | 3,930 | 3,910 | 3,920 | 15,000 | 3,920 |
| 1994-05-25 | 3,950 | 3,950 | 3,920 | 3,930 | 27,000 | 3,930 |
| 1994-05-24 | 3,910 | 3,980 | 3,910 | 3,970 | 41,000 | 3,970 |
| 1994-05-23 | 3,980 | 3,980 | 3,900 | 3,920 | 17,000 | 3,920 |
| 1994-05-20 | 3,940 | 3,960 | 3,890 | 3,960 | 23,000 | 3,960 |
| 1994-05-19 | 4,000 | 4,000 | 3,950 | 3,950 | 32,000 | 3,950 |
| 1994-05-18 | 4,020 | 4,040 | 3,980 | 4,010 | 43,000 | 4,010 |
| 1994-05-17 | 3,950 | 4,000 | 3,950 | 4,000 | 55,000 | 4,000 |
| 1994-05-16 | 3,940 | 4,050 | 3,940 | 3,980 | 87,000 | 3,980 |
| 1994-05-13 | 3,780 | 3,950 | 3,780 | 3,910 | 63,000 | 3,910 |
| 1994-05-12 | 3,770 | 3,820 | 3,770 | 3,770 | 40,000 | 3,770 |
| 1994-05-11 | 3,760 | 3,770 | 3,730 | 3,770 | 30,000 | 3,770 |
| 1994-05-10 | 3,790 | 3,790 | 3,750 | 3,770 | 14,000 | 3,770 |
| 1994-05-09 | 3,800 | 3,800 | 3,800 | 3,800 | 27,000 | 3,800 |
| 1994-05-06 | 3,800 | 3,800 | 3,780 | 3,800 | 41,000 | 3,800 |
| 1994-05-02 | 3,750 | 3,780 | 3,730 | 3,780 | 20,000 | 3,780 |
| 1994-04-28 | 3,700 | 3,720 | 3,700 | 3,720 | 11,000 | 3,720 |
| 1994-04-27 | 3,690 | 3,690 | 3,660 | 3,660 | 3,000 | 3,660 |
| 1994-04-26 | 3,660 | 3,700 | 3,650 | 3,660 | 17,000 | 3,660 |
| 1994-04-25 | 3,800 | 3,800 | 3,730 | 3,730 | 8,000 | 3,730 |
| 1994-04-22 | 3,790 | 3,790 | 3,700 | 3,700 | 23,000 | 3,700 |
| 1994-04-21 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 3,790 |
| 1994-04-20 | 3,820 | 3,820 | 3,760 | 3,760 | 6,000 | 3,760 |
| 1994-04-19 | 3,830 | 3,830 | 3,800 | 3,800 | 28,000 | 3,800 |
| 1994-04-18 | 3,880 | 3,880 | 3,820 | 3,830 | 20,000 | 3,830 |
| 1994-04-15 | 3,800 | 3,870 | 3,800 | 3,830 | 23,000 | 3,830 |
| 1994-04-14 | 3,820 | 3,880 | 3,800 | 3,800 | 36,000 | 3,800 |
| 1994-04-13 | 3,810 | 3,880 | 3,800 | 3,810 | 35,000 | 3,810 |
| 1994-04-12 | 3,820 | 3,820 | 3,760 | 3,810 | 19,000 | 3,810 |
| 1994-04-11 | 3,750 | 3,810 | 3,750 | 3,800 | 22,000 | 3,800 |
| 1994-04-08 | 3,800 | 3,810 | 3,600 | 3,750 | 15,000 | 3,750 |
| 1994-04-07 | 3,860 | 3,860 | 3,800 | 3,810 | 34,000 | 3,810 |
| 1994-04-06 | 3,900 | 3,920 | 3,860 | 3,860 | 93,000 | 3,860 |
| 1994-04-05 | 3,830 | 3,860 | 3,800 | 3,850 | 93,000 | 3,850 |
| 1994-04-04 | 3,780 | 3,830 | 3,750 | 3,830 | 106,000 | 3,830 |
| 1994-04-01 | 3,680 | 3,780 | 3,640 | 3,740 | 97,000 | 3,740 |
| 1994-03-31 | 3,610 | 3,780 | 3,610 | 3,680 | 100,000 | 3,680 |
| 1994-03-30 | 3,440 | 3,600 | 3,440 | 3,600 | 45,000 | 3,600 |
| 1994-03-29 | 3,410 | 3,550 | 3,410 | 3,490 | 21,000 | 3,490 |
| 1994-03-28 | 3,480 | 3,480 | 3,370 | 3,370 | 37,000 | 3,370 |
| 1994-03-25 | 3,790 | 3,900 | 3,760 | 3,900 | 26,000 | 3,391.30 |
| 1994-03-24 | 3,860 | 3,900 | 3,750 | 3,860 | 18,000 | 3,356.52 |
| 1994-03-23 | 3,800 | 3,800 | 3,700 | 3,800 | 24,000 | 3,304.35 |
| 1994-03-22 | 3,860 | 3,860 | 3,800 | 3,800 | 26,000 | 3,304.35 |
| 1994-03-18 | 4,000 | 4,000 | 3,860 | 3,900 | 51,000 | 3,391.30 |
| 1994-03-17 | 4,090 | 4,090 | 4,000 | 4,000 | 37,000 | 3,478.26 |
| 1994-03-16 | 4,090 | 4,100 | 4,010 | 4,100 | 41,000 | 3,565.22 |
| 1994-03-15 | 4,090 | 4,100 | 4,000 | 4,050 | 66,000 | 3,521.74 |
| 1994-03-14 | 4,250 | 4,250 | 4,100 | 4,100 | 106,000 | 3,565.22 |
| 1994-03-11 | 4,200 | 4,280 | 4,020 | 4,220 | 697,000 | 3,669.57 |
| 1994-03-10 | 4,100 | 4,100 | 4,100 | 4,100 | 773,000 | 3,565.22 |
分割・併合履歴 ： [1994-03-28]1株→1.15株
