6297 鉱研工業(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-28	2,000	2,050	1,990	2,020	4,000	2,020
1995-12-27	2,090	2,090	2,000	2,010	4,300	2,010
1995-12-26	2,150	2,150	2,050	2,050	9,200	2,050
1995-12-25	2,040	2,190	2,040	2,180	20,400	2,180
1995-12-22	1,970	2,050	1,940	2,030	20,900	2,030
1995-12-21	1,960	2,050	1,920	1,980	26,600	1,980
1995-12-20	1,900	2,000	1,900	1,950	31,800	1,950
1995-12-19	1,750	1,890	1,740	1,890	19,000	1,890
1995-12-18	1,720	1,760	1,700	1,760	7,700	1,760
1995-12-15	1,700	1,710	1,650	1,690	4,600	1,690
1995-12-14	1,700	1,700	1,640	1,680	7,100	1,680
1995-12-13	1,650	1,690	1,630	1,640	3,900	1,640
1995-12-12	1,620	1,650	1,620	1,650	4,600	1,650
1995-12-11	1,630	1,630	1,600	1,600	3,800	1,600
1995-12-08	1,630	1,630	1,600	1,630	6,500	1,630
1995-12-07	1,600	1,650	1,600	1,630	4,800	1,630
1995-12-06	1,560	1,600	1,520	1,600	16,100	1,600
1995-12-05	1,690	1,690	1,560	1,560	16,600	1,560
1995-12-04	1,680	1,700	1,680	1,690	3,600	1,690
1995-12-01	1,680	1,680	1,650	1,670	9,100	1,670
1995-11-30	1,700	1,700	1,680	1,680	10,800	1,680
1995-11-29	1,700	1,720	1,700	1,700	8,500	1,700
1995-11-28	1,700	1,700	1,690	1,700	8,700	1,700
1995-11-27	1,670	1,700	1,670	1,700	1,700	1,700
1995-11-24	1,700	1,700	1,670	1,680	5,600	1,680
1995-11-22	1,690	1,700	1,670	1,670	5,100	1,670
1995-11-21	1,670	1,700	1,670	1,690	1,600	1,690
1995-11-20	1,650	1,660	1,650	1,660	13,800	1,660
1995-11-17	1,680	1,690	1,670	1,690	2,600	1,690
1995-11-16	1,690	1,690	1,670	1,670	7,800	1,670
1995-11-15	1,720	1,720	1,690	1,690	5,000	1,690
1995-11-14	1,710	1,730	1,700	1,700	5,500	1,700
1995-11-13	1,720	1,730	1,710	1,710	8,600	1,710
1995-11-10	1,710	1,720	1,700	1,720	4,300	1,720
1995-11-09	1,720	1,750	1,720	1,720	6,800	1,720
1995-11-08	1,750	1,750	1,700	1,750	7,800	1,750
1995-11-07	1,800	1,800	1,690	1,700	30,500	1,700
1995-11-06	1,810	1,840	1,750	1,800	19,600	1,800
1995-11-02	1,840	1,840	1,650	1,770	43,100	1,770
1995-11-01	1,960	1,990	1,890	1,900	33,100	1,900
1995-10-31	2,100	2,140	1,900	1,930	17,200	1,930
1995-10-30	2,010	2,140	2,010	2,100	4,700	2,100
1995-10-27	2,120	2,150	2,000	2,010	5,600	2,010
1995-10-26	2,160	2,160	2,110	2,110	2,800	2,110
1995-10-25	2,280	2,280	2,160	2,160	7,200	2,160
1995-10-24	2,270	2,270	2,200	2,250	2,900	2,250
1995-10-23	2,250	2,270	2,220	2,270	4,300	2,270
1995-10-20	2,280	2,300	2,250	2,250	2,800	2,250
1995-10-19	2,250	2,290	2,250	2,280	3,100	2,280
1995-10-18	2,330	2,330	2,220	2,300	1,800	2,300
1995-10-17	2,340	2,340	2,200	2,340	5,100	2,340
1995-10-16	2,340	2,340	2,340	2,340	300	2,340
1995-10-13	2,250	2,350	2,250	2,350	1,800	2,350
1995-10-12	2,370	2,370	2,240	2,350	6,200	2,350
1995-10-11	2,370	2,370	2,370	2,370	700	2,370
1995-10-09	2,380	2,380	2,350	2,370	3,000	2,370
1995-10-06	2,370	2,410	2,350	2,380	13,100	2,380
1995-10-05	2,400	2,400	2,310	2,350	4,400	2,350
1995-10-04	2,300	2,300	2,280	2,300	9,200	2,300
1995-10-03	2,350	2,350	2,280	2,300	7,600	2,300
1995-10-02	2,350	2,350	2,310	2,350	3,200	2,350
1995-09-29	2,400	2,400	2,260	2,350	10,400	2,350
1995-09-28	2,410	2,410	2,400	2,400	5,400	2,400
1995-09-27	2,500	2,500	2,340	2,400	9,500	2,400
1995-09-26	2,480	2,480	2,300	2,480	4,500	2,480
1995-09-25	2,400	2,400	2,350	2,400	4,900	2,400
1995-09-22	2,490	2,490	2,350	2,390	10,000	2,390
1995-09-21	2,650	2,650	2,400	2,510	2,800	2,510
1995-09-20	2,630	2,740	2,570	2,650	14,200	2,650
1995-09-19	2,460	2,570	2,440	2,570	11,700	2,570
1995-09-18	2,470	2,470	2,460	2,470	5,100	2,470
1995-09-14	2,600	2,610	2,500	2,500	1,400	2,500
1995-09-13	2,620	2,620	2,530	2,600	2,400	2,600
1995-09-12	2,620	2,650	2,620	2,630	2,700	2,630
1995-09-11	2,680	2,680	2,600	2,600	2,900	2,600
1995-09-08	2,590	2,640	2,590	2,640	7,500	2,640
1995-09-07	2,650	2,650	2,610	2,640	6,100	2,640
1995-09-06	2,630	2,650	2,600	2,650	10,900	2,650
1995-09-05	2,640	2,640	2,610	2,640	9,200	2,640
1995-09-04	2,670	2,670	2,600	2,640	4,700	2,640
1995-09-01	2,670	2,670	2,590	2,670	6,100	2,670
1995-08-31	2,620	2,700	2,600	2,700	3,000	2,700
1995-08-30	2,650	2,700	2,630	2,650	7,100	2,650
1995-08-29	2,700	2,700	2,650	2,700	4,500	2,700
1995-08-28	2,700	2,700	2,650	2,700	2,100	2,700
1995-08-25	2,650	2,700	2,640	2,700	3,800	2,700
1995-08-24	2,650	2,650	2,650	2,650	6,100	2,650
1995-08-23	2,650	2,700	2,650	2,700	5,400	2,700
1995-08-22	2,720	2,730	2,680	2,730	15,800	2,730
1995-08-21	2,740	2,740	2,700	2,730	10,700	2,730
1995-08-18	2,730	2,730	2,690	2,700	6,900	2,700
1995-08-17	2,710	2,740	2,680	2,740	18,900	2,740
1995-08-16	2,720	2,730	2,670	2,720	16,000	2,720
1995-08-15	2,700	2,720	2,660	2,720	10,600	2,720
1995-08-14	2,570	2,700	2,560	2,700	13,500	2,700
1995-08-11	2,520	2,610	2,520	2,560	21,000	2,560
1995-08-10	2,460	2,500	2,460	2,500	1,800	2,500
1995-08-09	2,500	2,510	2,460	2,460	6,700	2,460
1995-08-08	2,550	2,550	2,460	2,500	6,300	2,500
1995-08-07	2,550	2,550	2,550	2,550	1,600	2,550
1995-08-04	2,580	2,580	2,480	2,550	3,400	2,550
1995-08-03	2,450	2,610	2,450	2,580	22,800	2,580
1995-08-02	2,400	2,460	2,400	2,450	5,700	2,450
1995-08-01	2,530	2,550	2,450	2,450	5,000	2,450
1995-07-31	2,450	2,510	2,450	2,510	9,600	2,510
1995-07-28	2,410	2,510	2,410	2,460	9,100	2,460
1995-07-27	2,350	2,450	2,350	2,390	7,600	2,390
1995-07-26	2,360	2,450	2,330	2,400	5,000	2,400
1995-07-25	2,350	2,370	2,300	2,360	6,200	2,360
1995-07-24	2,450	2,450	2,400	2,400	3,000	2,400
1995-07-21	2,250	2,400	2,250	2,400	5,900	2,400
1995-07-20	2,300	2,360	2,250	2,250	3,700	2,250
1995-07-19	2,470	2,470	2,310	2,310	3,800	2,310
1995-07-18	2,490	2,490	2,450	2,450	3,700	2,450
1995-07-17	2,410	2,510	2,410	2,450	13,400	2,450
1995-07-14	2,400	2,400	2,370	2,370	4,900	2,370
1995-07-13	2,440	2,500	2,440	2,440	3,500	2,440
1995-07-12	2,450	2,540	2,450	2,460	14,800	2,460
1995-07-11	2,370	2,450	2,330	2,450	7,400	2,450
1995-07-10	2,370	2,400	2,370	2,370	8,700	2,370
1995-07-07	2,160	2,250	2,160	2,180	7,300	2,180
1995-07-06	2,100	2,150	2,080	2,150	6,500	2,150
1995-07-05	2,100	2,150	2,100	2,150	1,900	2,150
1995-07-04	2,100	2,150	2,080	2,150	9,400	2,150
1995-07-03	2,100	2,100	2,100	2,100	3,800	2,100
1995-06-30	2,200	2,200	2,100	2,100	1,200	2,100
1995-06-29	2,100	2,150	2,100	2,150	5,200	2,150
1995-06-28	2,020	2,110	2,020	2,100	6,500	2,100
1995-06-27	2,160	2,160	2,000	2,000	8,200	2,000
1995-06-26	2,150	2,200	2,130	2,160	12,400	2,160
1995-06-23	2,110	2,160	2,110	2,160	2,900	2,160
1995-06-22	2,010	2,100	2,010	2,100	6,100	2,100
1995-06-21	2,040	2,040	2,000	2,010	8,000	2,010
1995-06-20	2,110	2,110	2,050	2,050	2,100	2,050
1995-06-19	2,120	2,120	2,070	2,070	5,400	2,070
1995-06-16	2,070	2,180	2,070	2,150	4,300	2,150
1995-06-15	2,040	2,130	2,030	2,060	9,600	2,060
1995-06-14	2,040	2,080	1,990	2,040	7,900	2,040
1995-06-13	2,000	2,110	1,920	2,050	7,000	2,050
1995-06-12	2,250	2,250	2,050	2,100	6,500	2,100
1995-06-09	2,230	2,250	2,200	2,250	4,000	2,250
1995-06-08	2,330	2,350	2,300	2,340	4,000	2,340
1995-06-07	2,390	2,390	2,200	2,250	25,100	2,250
1995-06-06	2,480	2,520	2,350	2,350	15,800	2,350
1995-06-05	2,600	2,600	2,450	2,480	4,700	2,480
1995-06-02	2,600	2,640	2,500	2,600	15,700	2,600
1995-06-01	2,590	2,650	2,550	2,600	8,900	2,600
1995-05-31	2,650	2,650	2,450	2,600	8,300	2,600
1995-05-30	2,580	2,600	2,540	2,600	16,800	2,600
1995-05-29	2,400	2,650	2,360	2,650	9,600	2,650
1995-05-26	2,400	2,440	2,300	2,400	11,000	2,400
1995-05-25	2,600	2,600	2,450	2,500	6,600	2,500
1995-05-24	2,540	2,540	2,400	2,520	10,400	2,520
1995-05-23	2,600	2,600	2,500	2,580	4,800	2,580
1995-05-22	2,600	2,640	2,570	2,600	12,100	2,600
1995-05-19	2,600	2,670	2,500	2,600	13,200	2,600
1995-05-18	2,670	2,690	2,600	2,600	8,600	2,600
1995-05-17	2,600	2,670	2,570	2,670	11,100	2,670
1995-05-16	2,600	2,670	2,510	2,670	15,600	2,670
1995-05-15	2,700	2,700	2,510	2,600	10,300	2,600
1995-05-12	2,620	2,750	2,600	2,700	39,700	2,700
1995-05-11	2,570	2,600	2,550	2,600	14,900	2,600
1995-05-10	2,650	2,680	2,590	2,600	17,000	2,600
1995-05-09	2,700	2,750	2,600	2,750	13,800	2,750
1995-05-08	2,750	2,800	2,700	2,750	55,800	2,750
1995-05-02	2,860	2,970	2,800	2,810	62,400	2,810
1995-05-01	2,680	2,850	2,630	2,850	53,400	2,850
1995-04-28	2,830	2,900	2,760	2,860	43,000	2,860
1995-04-27	2,600	2,830	2,600	2,830	27,000	2,830
1995-04-26	2,670	2,700	2,500	2,500	10,600	2,500
1995-04-25	2,610	2,740	2,610	2,660	27,700	2,660
1995-04-24	2,530	2,610	2,530	2,600	14,600	2,600
1995-04-21	2,480	2,540	2,410	2,520	10,700	2,520
1995-04-20	2,400	2,490	2,400	2,430	10,700	2,430
1995-04-19	2,410	2,410	2,350	2,400	14,000	2,400
1995-04-18	2,650	2,650	2,430	2,430	23,800	2,430
1995-04-17	2,530	2,600	2,500	2,520	8,500	2,520
1995-04-14	2,600	2,600	2,500	2,570	6,200	2,570
1995-04-13	2,550	2,600	2,510	2,570	6,500	2,570
1995-04-12	2,500	2,700	2,500	2,520	9,800	2,520
1995-04-11	2,500	2,500	2,430	2,460	4,900	2,460
1995-04-10	2,510	2,600	2,500	2,500	3,800	2,500
1995-04-07	2,600	2,640	2,600	2,600	5,200	2,600
1995-04-06	2,650	2,700	2,600	2,600	7,700	2,600
1995-04-05	2,570	2,710	2,570	2,600	11,300	2,600
1995-04-04	2,460	2,600	2,430	2,600	4,900	2,600
1995-04-03	2,650	2,650	2,500	2,500	7,500	2,500
1995-03-31	2,780	2,780	2,650	2,650	35,000	2,650
1995-03-30	2,620	2,760	2,500	2,650	17,100	2,650
1995-03-29	2,580	2,840	2,450	2,790	37,200	2,790
1995-03-28	2,420	2,580	2,420	2,580	41,200	2,580
1995-03-27	1,900	2,200	1,900	2,200	12,300	2,200
1995-03-24	1,900	1,930	1,800	1,900	21,500	1,900
1995-03-23	2,000	2,000	1,880	1,900	13,600	1,900
1995-03-22	2,210	2,210	2,120	2,130	13,500	2,130
1995-03-20	2,350	2,350	2,210	2,220	9,000	2,220
1995-03-17	2,400	2,430	2,350	2,360	9,000	2,360
1995-03-16	2,500	2,500	2,410	2,430	5,100	2,430
1995-03-15	2,500	2,540	2,500	2,510	13,600	2,510
1995-03-14	2,630	2,630	2,500	2,510	15,100	2,510
1995-03-13	2,750	2,750	2,650	2,650	3,500	2,650
1995-03-10	2,800	2,800	2,720	2,750	8,000	2,750
1995-03-09	2,930	2,930	2,800	2,900	12,200	2,900
1995-03-08	2,980	2,990	2,910	2,930	2,900	2,930
1995-03-07	3,050	3,050	2,900	3,000	12,700	3,000
1995-03-06	3,080	3,080	3,010	3,010	9,100	3,010
1995-03-03	3,150	3,150	3,030	3,080	21,100	3,080
1995-03-02	3,180	3,200	3,130	3,150	13,600	3,150
1995-03-01	3,130	3,200	3,130	3,180	7,100	3,180
1995-02-28	3,110	3,300	3,110	3,120	4,800	3,120
1995-02-27	3,260	3,260	3,000	3,200	6,100	3,200
1995-02-24	3,400	3,400	3,220	3,260	18,600	3,260
1995-02-23	3,450	3,460	3,240	3,260	18,700	3,260
1995-02-22	3,490	3,500	3,430	3,430	24,800	3,430
1995-02-21	3,460	3,550	3,430	3,480	40,500	3,480
1995-02-20	3,350	3,460	3,350	3,460	27,900	3,460
1995-02-17	3,330	3,330	3,260	3,260	4,000	3,260
1995-02-16	3,350	3,350	3,300	3,300	6,600	3,300
1995-02-15	3,350	3,350	3,260	3,350	14,400	3,350
1995-02-14	3,500	3,500	3,260	3,350	10,200	3,350
1995-02-13	3,010	3,480	3,010	3,460	24,500	3,460
1995-02-10	3,150	3,150	3,010	3,010	5,300	3,010
1995-02-09	3,150	3,150	3,080	3,150	4,800	3,150
1995-02-08	3,160	3,160	3,050	3,150	7,700	3,150
1995-02-07	3,110	3,200	3,050	3,160	7,000	3,160
1995-02-06	3,300	3,330	3,100	3,100	12,000	3,100
1995-02-03	3,430	3,450	3,250	3,300	2,300	3,300
1995-02-02	3,290	3,480	3,200	3,400	7,500	3,400
1995-02-01	3,390	3,390	3,200	3,290	4,200	3,290
1995-01-31	3,550	3,550	3,400	3,400	7,700	3,400
1995-01-30	3,500	3,500	3,400	3,500	8,700	3,500
1995-01-27	3,510	3,610	3,450	3,450	21,300	3,450
1995-01-26	3,420	3,750	3,350	3,400	26,000	3,400
1995-01-25	3,200	3,400	3,200	3,320	20,000	3,320
1995-01-24	3,000	3,210	3,000	3,200	10,500	3,200
1995-01-23	3,550	3,550	3,050	3,050	10,500	3,050
1995-01-20	3,560	3,600	3,500	3,550	14,500	3,550
1995-01-19	3,640	3,650	3,570	3,580	15,900	3,580
1995-01-18	3,700	3,730	3,650	3,650	15,700	3,650
1995-01-17	3,570	3,700	3,500	3,700	27,600	3,700
1995-01-13	3,650	3,670	3,580	3,670	18,400	3,670
1995-01-12	3,630	3,740	3,630	3,650	29,300	3,650
1995-01-11	3,750	3,750	3,600	3,650	31,800	3,650
1995-01-10	3,520	3,700	3,450	3,700	25,400	3,700
1995-01-09	3,550	3,550	3,500	3,540	9,400	3,540
1995-01-06	3,620	3,620	3,500	3,600	15,900	3,600
1995-01-05	3,750	3,750	3,600	3,650	19,800	3,650
1995-01-04	3,800	3,800	3,700	3,750	21,400	3,750

分割・併合履歴： [1994-03-28]1株→1.15株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31