6297 鉱研工業(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	310	330	310	330	1,500	330
1997-12-29	300	300	300	300	400	300
1997-12-26	265	300	265	300	2,600	300
1997-12-25	260	265	260	265	9,900	265
1997-12-24	236	236	235	235	4,700	235
1997-12-22	280	280	230	235	3,000	235
1997-12-19	300	300	280	300	2,600	300
1997-12-18	330	330	319	330	7,300	330
1997-12-17	350	350	330	330	10,200	330
1997-12-16	340	340	340	340	1,500	340
1997-12-15	360	360	340	340	2,900	340
1997-12-12	360	365	350	350	8,800	350
1997-12-11	380	380	345	354	2,300	354
1997-12-10	400	400	390	390	3,500	390
1997-12-09	400	405	400	405	1,700	405
1997-12-08	414	414	400	400	700	400
1997-12-05	421	421	414	414	4,300	414
1997-12-04	440	440	421	421	4,100	421
1997-12-03	450	450	440	440	1,300	440
1997-12-02	445	450	445	450	1,500	450
1997-12-01	430	440	430	440	1,500	440
1997-11-28	452	452	440	440	1,600	440
1997-11-26	470	470	470	470	100	470
1997-11-25	470	475	470	470	5,000	470
1997-11-21	460	460	441	450	2,600	450
1997-11-20	480	480	460	460	4,500	460
1997-11-19	490	490	485	485	2,000	485
1997-11-18	495	495	490	490	1,400	490
1997-11-14	465	465	465	465	300	465
1997-11-13	481	481	460	460	2,600	460
1997-11-12	470	490	470	486	6,400	486
1997-11-11	430	460	420	460	9,500	460
1997-11-10	478	478	430	435	18,100	435
1997-11-07	550	550	480	480	9,300	480
1997-11-06	585	585	580	580	3,500	580
1997-11-05	592	592	585	585	1,500	585
1997-10-31	599	599	580	580	1,100	580
1997-10-29	580	580	580	580	1,200	580
1997-10-28	590	590	575	576	2,300	576
1997-10-27	608	628	608	618	1,500	618
1997-10-24	600	600	600	600	3,100	600
1997-10-23	600	600	590	590	2,900	590
1997-10-22	600	600	600	600	6,200	600
1997-10-21	640	640	610	639	600	639
1997-10-20	640	640	580	640	1,500	640
1997-10-17	679	679	640	640	1,200	640
1997-10-16	680	680	651	651	500	651
1997-10-15	690	690	680	680	400	680
1997-10-14	700	710	640	650	2,900	650
1997-10-13	660	720	660	690	8,000	690
1997-10-09	600	650	600	650	4,400	650
1997-10-08	530	550	510	550	6,500	550
1997-10-07	511	515	510	510	6,300	510
1997-10-06	500	510	500	510	1,800	510
1997-10-03	520	520	500	500	2,900	500
1997-10-02	506	530	504	530	1,100	530
1997-10-01	550	550	500	504	4,700	504
1997-09-30	540	550	500	550	3,500	550
1997-09-29	570	570	550	550	2,200	550
1997-09-26	570	570	560	570	1,400	570
1997-09-25	590	590	570	570	13,900	570
1997-09-24	590	590	570	590	5,100	590
1997-09-22	614	614	570	580	1,200	580
1997-09-18	630	630	620	620	1,700	620
1997-09-17	640	640	630	630	1,400	630
1997-09-16	660	660	650	650	2,600	650
1997-09-12	670	671	660	660	4,500	660
1997-09-11	660	660	660	660	100	660
1997-09-10	680	680	660	660	2,800	660
1997-09-09	688	689	685	685	400	685
1997-09-08	689	690	688	688	3,100	688
1997-09-05	680	688	680	688	3,000	688
1997-09-03	690	690	680	680	800	680
1997-08-29	701	701	680	680	2,600	680
1997-08-26	742	742	740	740	2,000	740
1997-08-25	716	741	716	741	1,500	741
1997-08-22	700	700	700	700	1,100	700
1997-08-21	701	701	700	700	1,100	700
1997-08-20	750	750	740	740	1,600	740
1997-08-19	740	750	740	750	2,600	750
1997-08-18	740	740	738	740	4,800	740
1997-08-15	740	750	740	740	1,900	740
1997-08-14	740	740	740	740	800	740
1997-08-13	680	740	680	740	200	740
1997-08-12	670	680	650	680	2,800	680
1997-08-11	670	670	670	670	2,400	670
1997-08-08	650	650	630	650	4,700	650
1997-08-07	690	700	650	650	2,900	650
1997-08-06	730	730	690	690	3,100	690
1997-08-05	749	749	730	730	1,500	730
1997-08-04	750	750	730	750	2,800	750
1997-08-01	770	770	750	750	2,500	750
1997-07-31	780	780	770	770	1,300	770
1997-07-30	790	790	770	780	3,300	780
1997-07-29	824	824	780	780	3,000	780
1997-07-28	839	839	820	825	500	825
1997-07-25	860	860	830	840	9,600	840
1997-07-24	887	887	880	880	8,200	880
1997-07-23	886	886	886	886	200	886
1997-07-22	886	886	885	885	400	885
1997-07-18	885	885	885	885	600	885
1997-07-17	891	900	885	885	3,800	885
1997-07-16	910	910	900	900	1,600	900
1997-07-15	910	915	910	910	400	910
1997-07-14	900	914	885	910	6,400	910
1997-07-11	890	900	885	885	4,700	885
1997-07-10	875	875	875	875	3,200	875
1997-07-09	890	890	875	875	700	875
1997-07-08	900	900	900	900	1,000	900
1997-07-07	901	901	900	900	1,300	900
1997-07-04	910	910	901	901	800	901
1997-07-02	920	920	910	910	2,500	910
1997-07-01	900	900	900	900	200	900
1997-06-30	950	950	950	950	1,500	950
1997-06-27	940	960	920	950	8,000	950
1997-06-26	950	950	940	940	1,600	940
1997-06-25	920	949	920	949	1,700	949
1997-06-24	870	870	870	870	3,000	870
1997-06-23	880	880	870	870	4,300	870
1997-06-20	910	910	880	880	1,500	880
1997-06-19	925	925	900	910	3,600	910
1997-06-18	940	940	925	925	700	925
1997-06-17	945	945	930	930	2,900	930
1997-06-16	934	950	934	935	3,900	935
1997-06-13	925	930	924	924	4,300	924
1997-06-12	895	915	895	905	5,300	905
1997-06-11	870	890	870	890	5,100	890
1997-06-10	860	880	860	870	5,500	870
1997-06-09	880	880	860	860	5,100	860
1997-06-06	902	910	880	880	2,700	880
1997-06-05	900	901	900	901	1,500	901
1997-06-04	900	930	900	900	2,000	900
1997-06-03	930	930	900	900	4,700	900
1997-06-02	960	960	901	930	4,200	930
1997-05-30	999	999	960	960	700	960
1997-05-29	1,000	1,000	999	999	900	999
1997-05-28	1,010	1,010	980	980	4,200	980
1997-05-27	980	980	960	960	2,300	960
1997-05-26	1,020	1,020	981	981	1,700	981
1997-05-23	1,020	1,020	1,000	1,000	12,200	1,000
1997-05-22	1,020	1,030	1,000	1,020	1,500	1,020
1997-05-21	999	1,020	999	1,020	52,300	1,020
1997-05-20	990	1,010	980	1,000	6,100	1,000
1997-05-19	1,030	1,030	970	980	800	980
1997-05-16	1,040	1,040	1,000	1,040	5,100	1,040
1997-05-15	1,050	1,050	1,040	1,050	8,300	1,050
1997-05-14	1,090	1,090	1,030	1,050	9,000	1,050
1997-05-13	1,100	1,190	1,060	1,100	18,700	1,100
1997-05-12	1,020	1,080	1,020	1,080	24,100	1,080
1997-05-09	1,000	1,000	980	980	3,200	980
1997-05-08	980	1,020	980	1,010	3,400	1,010
1997-05-07	969	990	969	990	2,900	990
1997-05-02	950	950	900	940	2,200	940
1997-05-01	990	990	950	950	2,800	950
1997-04-30	1,010	1,010	980	990	5,400	990
1997-04-28	1,020	1,030	970	1,010	8,900	1,010
1997-04-25	1,000	1,020	1,000	1,020	5,600	1,020
1997-04-24	934	934	880	920	4,900	920
1997-04-23	1,050	1,060	960	960	8,600	960
1997-04-22	951	1,010	951	1,010	11,000	1,010
1997-04-21	820	909	820	909	9,200	909
1997-04-18	721	810	721	809	4,200	809
1997-04-17	690	710	671	710	8,900	710
1997-04-16	690	695	660	660	5,600	660
1997-04-15	600	640	580	640	12,300	640
1997-04-14	630	630	600	600	13,000	600
1997-04-11	669	669	630	630	8,000	630
1997-04-10	710	710	670	670	1,600	670
1997-04-09	750	750	710	710	2,100	710
1997-04-08	790	790	760	760	2,500	760
1997-04-07	800	800	760	790	1,500	790
1997-04-04	830	830	800	800	3,500	800
1997-04-03	869	869	840	840	4,600	840
1997-04-02	910	910	875	875	8,600	875
1997-04-01	920	920	910	910	200	910
1997-03-31	900	920	900	920	2,300	920
1997-03-28	900	900	900	900	1,500	900
1997-03-27	900	900	900	900	200	900
1997-03-26	920	920	920	920	700	920
1997-03-25	900	910	890	910	4,500	910
1997-03-24	885	890	885	890	2,500	890
1997-03-21	890	890	880	880	9,000	880
1997-03-19	890	890	890	890	2,600	890
1997-03-18	896	896	890	890	2,400	890
1997-03-17	880	880	875	876	1,100	876
1997-03-14	875	875	875	875	1,000	875
1997-03-13	899	900	880	880	4,300	880
1997-03-12	900	900	900	900	4,300	900
1997-03-11	880	881	880	881	1,000	881
1997-03-10	875	880	875	880	2,100	880
1997-03-07	940	940	875	875	6,400	875
1997-03-06	980	980	950	950	2,000	950
1997-03-05	990	990	980	980	2,300	980
1997-03-04	1,000	1,000	990	990	400	990
1997-03-03	1,000	1,000	990	1,000	2,200	1,000
1997-02-28	1,000	1,010	1,000	1,000	1,000	1,000
1997-02-27	1,000	1,000	1,000	1,000	6,400	1,000
1997-02-26	1,010	1,010	1,000	1,000	5,800	1,000
1997-02-25	1,020	1,020	1,000	1,000	7,800	1,000
1997-02-24	1,000	1,020	1,000	1,020	9,000	1,020
1997-02-21	1,000	1,000	1,000	1,000	1,000	1,000
1997-02-20	1,000	1,000	1,000	1,000	3,700	1,000
1997-02-19	1,020	1,030	1,000	1,000	8,400	1,000
1997-02-18	1,050	1,050	1,030	1,030	5,500	1,030
1997-02-17	1,100	1,100	1,030	1,030	3,000	1,030
1997-02-14	1,100	1,110	1,100	1,110	3,800	1,110
1997-02-13	1,100	1,100	1,080	1,080	4,500	1,080
1997-02-12	1,120	1,140	1,100	1,100	5,500	1,100
1997-02-10	1,120	1,120	1,120	1,120	2,900	1,120
1997-02-07	1,150	1,150	1,120	1,120	700	1,120
1997-02-06	1,160	1,160	1,150	1,150	1,800	1,150
1997-02-05	1,220	1,230	1,170	1,180	4,400	1,180
1997-02-04	1,160	1,250	1,160	1,220	25,300	1,220
1997-02-03	1,160	1,160	1,110	1,130	5,300	1,130
1997-01-31	1,110	1,180	1,110	1,160	3,500	1,160
1997-01-30	1,150	1,150	1,100	1,100	3,300	1,100
1997-01-28	1,150	1,180	1,150	1,150	2,300	1,150
1997-01-27	1,150	1,150	1,080	1,100	2,400	1,100
1997-01-24	1,150	1,150	1,110	1,110	2,900	1,110
1997-01-23	1,150	1,160	1,150	1,150	3,000	1,150
1997-01-22	1,170	1,190	1,170	1,190	2,000	1,190
1997-01-21	1,160	1,170	1,150	1,150	1,800	1,150
1997-01-20	1,150	1,150	1,150	1,150	300	1,150
1997-01-17	1,180	1,200	1,130	1,130	7,000	1,130
1997-01-16	1,200	1,200	1,200	1,200	5,000	1,200
1997-01-14	1,250	1,250	1,200	1,200	5,200	1,200
1997-01-13	1,300	1,300	1,250	1,250	3,800	1,250
1997-01-10	1,350	1,350	1,200	1,290	3,100	1,290
1997-01-09	1,390	1,390	1,390	1,390	300	1,390
1997-01-08	1,410	1,410	1,400	1,400	1,000	1,400
1997-01-07	1,450	1,450	1,410	1,410	600	1,410
1997-01-06	1,490	1,490	1,490	1,490	200	1,490

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