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
1995-12-282,0002,0501,9902,0204,0002,020
1995-12-272,0902,0902,0002,0104,3002,010
1995-12-262,1502,1502,0502,0509,2002,050
1995-12-252,0402,1902,0402,18020,4002,180
1995-12-221,9702,0501,9402,03020,9002,030
1995-12-211,9602,0501,9201,98026,6001,980
1995-12-201,9002,0001,9001,95031,8001,950
1995-12-191,7501,8901,7401,89019,0001,890
1995-12-181,7201,7601,7001,7607,7001,760
1995-12-151,7001,7101,6501,6904,6001,690
1995-12-141,7001,7001,6401,6807,1001,680
1995-12-131,6501,6901,6301,6403,9001,640
1995-12-121,6201,6501,6201,6504,6001,650
1995-12-111,6301,6301,6001,6003,8001,600
1995-12-081,6301,6301,6001,6306,5001,630
1995-12-071,6001,6501,6001,6304,8001,630
1995-12-061,5601,6001,5201,60016,1001,600
1995-12-051,6901,6901,5601,56016,6001,560
1995-12-041,6801,7001,6801,6903,6001,690
1995-12-011,6801,6801,6501,6709,1001,670
1995-11-301,7001,7001,6801,68010,8001,680
1995-11-291,7001,7201,7001,7008,5001,700
1995-11-281,7001,7001,6901,7008,7001,700
1995-11-271,6701,7001,6701,7001,7001,700
1995-11-241,7001,7001,6701,6805,6001,680
1995-11-221,6901,7001,6701,6705,1001,670
1995-11-211,6701,7001,6701,6901,6001,690
1995-11-201,6501,6601,6501,66013,8001,660
1995-11-171,6801,6901,6701,6902,6001,690
1995-11-161,6901,6901,6701,6707,8001,670
1995-11-151,7201,7201,6901,6905,0001,690
1995-11-141,7101,7301,7001,7005,5001,700
1995-11-131,7201,7301,7101,7108,6001,710
1995-11-101,7101,7201,7001,7204,3001,720
1995-11-091,7201,7501,7201,7206,8001,720
1995-11-081,7501,7501,7001,7507,8001,750
1995-11-071,8001,8001,6901,70030,5001,700
1995-11-061,8101,8401,7501,80019,6001,800
1995-11-021,8401,8401,6501,77043,1001,770
1995-11-011,9601,9901,8901,90033,1001,900
1995-10-312,1002,1401,9001,93017,2001,930
1995-10-302,0102,1402,0102,1004,7002,100
1995-10-272,1202,1502,0002,0105,6002,010
1995-10-262,1602,1602,1102,1102,8002,110
1995-10-252,2802,2802,1602,1607,2002,160
1995-10-242,2702,2702,2002,2502,9002,250
1995-10-232,2502,2702,2202,2704,3002,270
1995-10-202,2802,3002,2502,2502,8002,250
1995-10-192,2502,2902,2502,2803,1002,280
1995-10-182,3302,3302,2202,3001,8002,300
1995-10-172,3402,3402,2002,3405,1002,340
1995-10-162,3402,3402,3402,3403002,340
1995-10-132,2502,3502,2502,3501,8002,350
1995-10-122,3702,3702,2402,3506,2002,350
1995-10-112,3702,3702,3702,3707002,370
1995-10-092,3802,3802,3502,3703,0002,370
1995-10-062,3702,4102,3502,38013,1002,380
1995-10-052,4002,4002,3102,3504,4002,350
1995-10-042,3002,3002,2802,3009,2002,300
1995-10-032,3502,3502,2802,3007,6002,300
1995-10-022,3502,3502,3102,3503,2002,350
1995-09-292,4002,4002,2602,35010,4002,350
1995-09-282,4102,4102,4002,4005,4002,400
1995-09-272,5002,5002,3402,4009,5002,400
1995-09-262,4802,4802,3002,4804,5002,480
1995-09-252,4002,4002,3502,4004,9002,400
1995-09-222,4902,4902,3502,39010,0002,390
1995-09-212,6502,6502,4002,5102,8002,510
1995-09-202,6302,7402,5702,65014,2002,650
1995-09-192,4602,5702,4402,57011,7002,570
1995-09-182,4702,4702,4602,4705,1002,470
1995-09-142,6002,6102,5002,5001,4002,500
1995-09-132,6202,6202,5302,6002,4002,600
1995-09-122,6202,6502,6202,6302,7002,630
1995-09-112,6802,6802,6002,6002,9002,600
1995-09-082,5902,6402,5902,6407,5002,640
1995-09-072,6502,6502,6102,6406,1002,640
1995-09-062,6302,6502,6002,65010,9002,650
1995-09-052,6402,6402,6102,6409,2002,640
1995-09-042,6702,6702,6002,6404,7002,640
1995-09-012,6702,6702,5902,6706,1002,670
1995-08-312,6202,7002,6002,7003,0002,700
1995-08-302,6502,7002,6302,6507,1002,650
1995-08-292,7002,7002,6502,7004,5002,700
1995-08-282,7002,7002,6502,7002,1002,700
1995-08-252,6502,7002,6402,7003,8002,700
1995-08-242,6502,6502,6502,6506,1002,650
1995-08-232,6502,7002,6502,7005,4002,700
1995-08-222,7202,7302,6802,73015,8002,730
1995-08-212,7402,7402,7002,73010,7002,730
1995-08-182,7302,7302,6902,7006,9002,700
1995-08-172,7102,7402,6802,74018,9002,740
1995-08-162,7202,7302,6702,72016,0002,720
1995-08-152,7002,7202,6602,72010,6002,720
1995-08-142,5702,7002,5602,70013,5002,700
1995-08-112,5202,6102,5202,56021,0002,560
1995-08-102,4602,5002,4602,5001,8002,500
1995-08-092,5002,5102,4602,4606,7002,460
1995-08-082,5502,5502,4602,5006,3002,500
1995-08-072,5502,5502,5502,5501,6002,550
1995-08-042,5802,5802,4802,5503,4002,550
1995-08-032,4502,6102,4502,58022,8002,580
1995-08-022,4002,4602,4002,4505,7002,450
1995-08-012,5302,5502,4502,4505,0002,450
1995-07-312,4502,5102,4502,5109,6002,510
1995-07-282,4102,5102,4102,4609,1002,460
1995-07-272,3502,4502,3502,3907,6002,390
1995-07-262,3602,4502,3302,4005,0002,400
1995-07-252,3502,3702,3002,3606,2002,360
1995-07-242,4502,4502,4002,4003,0002,400
1995-07-212,2502,4002,2502,4005,9002,400
1995-07-202,3002,3602,2502,2503,7002,250
1995-07-192,4702,4702,3102,3103,8002,310
1995-07-182,4902,4902,4502,4503,7002,450
1995-07-172,4102,5102,4102,45013,4002,450
1995-07-142,4002,4002,3702,3704,9002,370
1995-07-132,4402,5002,4402,4403,5002,440
1995-07-122,4502,5402,4502,46014,8002,460
1995-07-112,3702,4502,3302,4507,4002,450
1995-07-102,3702,4002,3702,3708,7002,370
1995-07-072,1602,2502,1602,1807,3002,180
1995-07-062,1002,1502,0802,1506,5002,150
1995-07-052,1002,1502,1002,1501,9002,150
1995-07-042,1002,1502,0802,1509,4002,150
1995-07-032,1002,1002,1002,1003,8002,100
1995-06-302,2002,2002,1002,1001,2002,100
1995-06-292,1002,1502,1002,1505,2002,150
1995-06-282,0202,1102,0202,1006,5002,100
1995-06-272,1602,1602,0002,0008,2002,000
1995-06-262,1502,2002,1302,16012,4002,160
1995-06-232,1102,1602,1102,1602,9002,160
1995-06-222,0102,1002,0102,1006,1002,100
1995-06-212,0402,0402,0002,0108,0002,010
1995-06-202,1102,1102,0502,0502,1002,050
1995-06-192,1202,1202,0702,0705,4002,070
1995-06-162,0702,1802,0702,1504,3002,150
1995-06-152,0402,1302,0302,0609,6002,060
1995-06-142,0402,0801,9902,0407,9002,040
1995-06-132,0002,1101,9202,0507,0002,050
1995-06-122,2502,2502,0502,1006,5002,100
1995-06-092,2302,2502,2002,2504,0002,250
1995-06-082,3302,3502,3002,3404,0002,340
1995-06-072,3902,3902,2002,25025,1002,250
1995-06-062,4802,5202,3502,35015,8002,350
1995-06-052,6002,6002,4502,4804,7002,480
1995-06-022,6002,6402,5002,60015,7002,600
1995-06-012,5902,6502,5502,6008,9002,600
1995-05-312,6502,6502,4502,6008,3002,600
1995-05-302,5802,6002,5402,60016,8002,600
1995-05-292,4002,6502,3602,6509,6002,650
1995-05-262,4002,4402,3002,40011,0002,400
1995-05-252,6002,6002,4502,5006,6002,500
1995-05-242,5402,5402,4002,52010,4002,520
1995-05-232,6002,6002,5002,5804,8002,580
1995-05-222,6002,6402,5702,60012,1002,600
1995-05-192,6002,6702,5002,60013,2002,600
1995-05-182,6702,6902,6002,6008,6002,600
1995-05-172,6002,6702,5702,67011,1002,670
1995-05-162,6002,6702,5102,67015,6002,670
1995-05-152,7002,7002,5102,60010,3002,600
1995-05-122,6202,7502,6002,70039,7002,700
1995-05-112,5702,6002,5502,60014,9002,600
1995-05-102,6502,6802,5902,60017,0002,600
1995-05-092,7002,7502,6002,75013,8002,750
1995-05-082,7502,8002,7002,75055,8002,750
1995-05-022,8602,9702,8002,81062,4002,810
1995-05-012,6802,8502,6302,85053,4002,850
1995-04-282,8302,9002,7602,86043,0002,860
1995-04-272,6002,8302,6002,83027,0002,830
1995-04-262,6702,7002,5002,50010,6002,500
1995-04-252,6102,7402,6102,66027,7002,660
1995-04-242,5302,6102,5302,60014,6002,600
1995-04-212,4802,5402,4102,52010,7002,520
1995-04-202,4002,4902,4002,43010,7002,430
1995-04-192,4102,4102,3502,40014,0002,400
1995-04-182,6502,6502,4302,43023,8002,430
1995-04-172,5302,6002,5002,5208,5002,520
1995-04-142,6002,6002,5002,5706,2002,570
1995-04-132,5502,6002,5102,5706,5002,570
1995-04-122,5002,7002,5002,5209,8002,520
1995-04-112,5002,5002,4302,4604,9002,460
1995-04-102,5102,6002,5002,5003,8002,500
1995-04-072,6002,6402,6002,6005,2002,600
1995-04-062,6502,7002,6002,6007,7002,600
1995-04-052,5702,7102,5702,60011,3002,600
1995-04-042,4602,6002,4302,6004,9002,600
1995-04-032,6502,6502,5002,5007,5002,500
1995-03-312,7802,7802,6502,65035,0002,650
1995-03-302,6202,7602,5002,65017,1002,650
1995-03-292,5802,8402,4502,79037,2002,790
1995-03-282,4202,5802,4202,58041,2002,580
1995-03-271,9002,2001,9002,20012,3002,200
1995-03-241,9001,9301,8001,90021,5001,900
1995-03-232,0002,0001,8801,90013,6001,900
1995-03-222,2102,2102,1202,13013,5002,130
1995-03-202,3502,3502,2102,2209,0002,220
1995-03-172,4002,4302,3502,3609,0002,360
1995-03-162,5002,5002,4102,4305,1002,430
1995-03-152,5002,5402,5002,51013,6002,510
1995-03-142,6302,6302,5002,51015,1002,510
1995-03-132,7502,7502,6502,6503,5002,650
1995-03-102,8002,8002,7202,7508,0002,750
1995-03-092,9302,9302,8002,90012,2002,900
1995-03-082,9802,9902,9102,9302,9002,930
1995-03-073,0503,0502,9003,00012,7003,000
1995-03-063,0803,0803,0103,0109,1003,010
1995-03-033,1503,1503,0303,08021,1003,080
1995-03-023,1803,2003,1303,15013,6003,150
1995-03-013,1303,2003,1303,1807,1003,180
1995-02-283,1103,3003,1103,1204,8003,120
1995-02-273,2603,2603,0003,2006,1003,200
1995-02-243,4003,4003,2203,26018,6003,260
1995-02-233,4503,4603,2403,26018,7003,260
1995-02-223,4903,5003,4303,43024,8003,430
1995-02-213,4603,5503,4303,48040,5003,480
1995-02-203,3503,4603,3503,46027,9003,460
1995-02-173,3303,3303,2603,2604,0003,260
1995-02-163,3503,3503,3003,3006,6003,300
1995-02-153,3503,3503,2603,35014,4003,350
1995-02-143,5003,5003,2603,35010,2003,350
1995-02-133,0103,4803,0103,46024,5003,460
1995-02-103,1503,1503,0103,0105,3003,010
1995-02-093,1503,1503,0803,1504,8003,150
1995-02-083,1603,1603,0503,1507,7003,150
1995-02-073,1103,2003,0503,1607,0003,160
1995-02-063,3003,3303,1003,10012,0003,100
1995-02-033,4303,4503,2503,3002,3003,300
1995-02-023,2903,4803,2003,4007,5003,400
1995-02-013,3903,3903,2003,2904,2003,290
1995-01-313,5503,5503,4003,4007,7003,400
1995-01-303,5003,5003,4003,5008,7003,500
1995-01-273,5103,6103,4503,45021,3003,450
1995-01-263,4203,7503,3503,40026,0003,400
1995-01-253,2003,4003,2003,32020,0003,320
1995-01-243,0003,2103,0003,20010,5003,200
1995-01-233,5503,5503,0503,05010,5003,050
1995-01-203,5603,6003,5003,55014,5003,550
1995-01-193,6403,6503,5703,58015,9003,580
1995-01-183,7003,7303,6503,65015,7003,650
1995-01-173,5703,7003,5003,70027,6003,700
1995-01-133,6503,6703,5803,67018,4003,670
1995-01-123,6303,7403,6303,65029,3003,650
1995-01-113,7503,7503,6003,65031,8003,650
1995-01-103,5203,7003,4503,70025,4003,700
1995-01-093,5503,5503,5003,5409,4003,540
1995-01-063,6203,6203,5003,60015,9003,600
1995-01-053,7503,7503,6003,65019,8003,650
1995-01-043,8003,8003,7003,75021,4003,750

分割・併合履歴 : [1994-03-28]1株→1.15株