6297 鉱研工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-303103153013152,900315
1999-12-293403403203204,500320
1999-12-283503503403405,800340
1999-12-273323503323501,900350
1999-12-243303363303323,200332
1999-12-223503503303366,600336
1999-12-21350350350350400350
1999-12-203503503503501,900350
1999-12-173693803503504,900350
1999-12-163693693693691,000369
1999-12-153703703503501,000350
1999-12-143503703503703,900370
1999-12-133503503503503,000350
1999-12-10353353350350600350
1999-12-093603603553551,200355
1999-12-083693693603603,700360
1999-12-07370370370370600370
1999-12-063603703603702,800370
1999-12-03370370370370100370
1999-12-02380380380380300380
1999-12-013803803703802,800380
1999-11-303803853803851,800385
1999-11-294104103853853,100385
1999-11-263914003854003,600400
1999-11-2540040139039013,600390
1999-11-243903923903905,200390
1999-11-223903903903906,000390
1999-11-194004003853854,500385
1999-11-183863913853913,000391
1999-11-173803903803833,500383
1999-11-164004003603804,800380
1999-11-154504504394391,100439
1999-11-124604604504508,400450
1999-11-11470480460460700460
1999-11-104804804604704,300470
1999-11-094704804704801,000480
1999-11-084604704604702,900470
1999-11-054604604604603,700460
1999-11-044404454204452,800445
1999-11-02460460445445700445
1999-11-01460460460460200460
1999-10-294454604454603,900460
1999-10-28445445441445700445
1999-10-27445445445445200445
1999-10-264604604454452,700445
1999-10-254454504454503,700450
1999-10-224504504454452,900445
1999-10-21450450445445700445
1999-10-204414534404507,600450
1999-10-194504504404401,100440
1999-10-18460460460460700460
1999-10-154804814604603,600460
1999-10-144955004804807,400480
1999-10-135005095005001,200500
1999-10-124805204804915,900491
1999-10-084804954704702,100470
1999-10-074804814794792,700479
1999-10-064804864804852,100485
1999-10-054904954814813,800481
1999-10-044905004905005,200500
1999-10-015005004904903,900490
1999-09-305005025005001,800500
1999-09-29500505500505300505
1999-09-285005005005004,800500
1999-09-275105105005005,100500
1999-09-245005004815005,100500
1999-09-225155155005008,500500
1999-09-215305355215217,400521
1999-09-205135355135301,300530
1999-09-175205205125133,600513
1999-09-165405405255253,900525
1999-09-145455465405402,000540
1999-09-135455505405404,200540
1999-09-105465465355352,500535
1999-09-095705705355357,700535
1999-09-085605705525655,300565
1999-09-0758058055055020,300550
1999-09-0654557053157026,200570
1999-09-035185455165459,100545
1999-09-025155305105157,900515
1999-09-015205235105113,500511
1999-08-3154054451552013,400520
1999-08-3051054050753516,300535
1999-08-275005105005104,100510
1999-08-265105105005006,200500
1999-08-255025105005005,400500
1999-08-245105105015014,200501
1999-08-235105105055102,800510
1999-08-205105105045042,400504
1999-08-19514514510510900510
1999-08-18520520520520200520
1999-08-17539539539539900539
1999-08-165035395035394,300539
1999-08-135025035005033,100503
1999-08-125105195025021,700502
1999-08-115105105035093,500509
1999-08-105195195015101,500510
1999-08-095205205015202,500520
1999-08-06501520501520400520
1999-08-055205205005006,500500
1999-08-045205305115202,100520
1999-08-03511511511511100511
1999-08-025515515005004,400500
1999-07-305505505305445,700544
1999-07-2956556554554521,200545
1999-07-2853157053155011,900550
1999-07-2750054049053036,700530
1999-07-265305305005006,000500
1999-07-235005405005308,600530
1999-07-225205205005021,600502
1999-07-215305305205204,000520
1999-07-195305305305304,600530
1999-07-165495495305303,800530
1999-07-155465505455504,300550
1999-07-14547550545545900545
1999-07-135605605505506,600550
1999-07-125555755555606,300560
1999-07-095465555465557,600555
1999-07-085595705455455,900545
1999-07-0757057055956017,100560
1999-07-0657058557057025,000570
1999-07-055655755655708,000570
1999-07-0258058055055917,100559
1999-07-0155157055057013,000570
1999-06-3054557054555023,800550
1999-06-2951055051054517,600545
1999-06-2850952550951011,700510
1999-06-2554854850050215,100502
1999-06-2458560050055028,400550
1999-06-2352562952558550,800585
1999-06-2249053047153058,700530
1999-06-2145048045048017,700480
1999-06-1844044243543512,300435
1999-06-174304404204404,400440
1999-06-164254304204306,300430
1999-06-154304304104154,500415
1999-06-144104304104303,900430
1999-06-114104154004106,800410
1999-06-104154194104192,600419
1999-06-094204204024153,700415
1999-06-084404404204203,900420
1999-06-074414414204399,700439
1999-06-044004383954385,300438
1999-06-033853953853951,900395
1999-06-023903903833831,500383
1999-06-0140041839539513,500395
1999-05-313644003644008,500400
1999-05-283403463353464,400346
1999-05-273503513303308,500330
1999-05-2635535534534511,400345
1999-05-2536536534534510,500345
1999-05-2438038035036515,500365
1999-05-213803803603803,900380
1999-05-203813813803803,100380
1999-05-193983983803803,700380
1999-05-184034033993993,600399
1999-05-174154154004056,900405
1999-05-144154154154154,200415
1999-05-134204254064155,600415
1999-05-124204254204205,500420
1999-05-114204204204208,500420
1999-05-104274304204205,300420
1999-05-0743043040342716,000427
1999-05-064404484404483,700448
1999-04-304504504314407,800440
1999-04-2845546045045024,000450
1999-04-2743045043045044,400450
1999-04-2640140540040011,200400
1999-04-2340040540040015,400400
1999-04-224054054004009,400400
1999-04-214154154004002,200400
1999-04-204314314154158,900415
1999-04-194154204114113,400411
1999-04-164114134114131,900413
1999-04-154204204104139,100413
1999-04-144204204114202,300420
1999-04-13440440440440800440
1999-04-124304454204409,200440
1999-04-094104204104205,100420
1999-04-0843043040040010,800400
1999-04-074604604354355,300435
1999-04-0645948045045026,100450
1999-04-0539045039045030,600450
1999-04-023773903753858,100385
1999-04-01375375371371400371
1999-03-31371371371371100371
1999-03-303843903703701,400370
1999-03-293873903873903,500390
1999-03-263903903853855,000385
1999-03-253683903683858,900385
1999-03-243503683483683,300368
1999-03-233583583553552,700355
1999-03-193603603583585,500358
1999-03-183603603553585,200358
1999-03-173603603503523,500352
1999-03-16360360350350800350
1999-03-153653653603601,500360
1999-03-123603653503656,800365
1999-03-11360360360360800360
1999-03-103613613603603,100360
1999-03-093703803603603,000360
1999-03-083703803703705,600370
1999-03-053613753603752,100375
1999-03-04370370361361800361
1999-03-033603703603701,100370
1999-03-023803803703794,000379
1999-03-013803803603805,600380
1999-02-263603803503804,000380
1999-02-253903903803808,000380
1999-02-243913913803905,700390
1999-02-2338540038539111,200391
1999-02-223603853603848,700384
1999-02-193613613583608,600360
1999-02-183553653553615,200361
1999-02-173553553443502,400350
1999-02-163793793503508,800350
1999-02-1534640934137424,500374
1999-02-123113313113313,600331
1999-02-10310310310310900310
1999-02-09310310300300800300
1999-02-083003003003001,000300
1999-02-053003002993003,000300
1999-02-043103103003004,400300
1999-02-033103103103101,200310
1999-02-023303303153154,700315
1999-02-013253313203306,600330
1999-01-293203213153203,300320
1999-01-283003113003111,100311
1999-01-27304304304304200304
1999-01-263153153023101,600310
1999-01-253113203103205,900320
1999-01-223183183083102,400310
1999-01-21310320310320300320
1999-01-20310310310310800310
1999-01-193203203113201,800320
1999-01-18320320320320600320
1999-01-14320320320320500320
1999-01-133403403203202,300320
1999-01-123383503383455,600345
1999-01-083453453203402,300340
1999-01-073363403203366,200336
1999-01-063323353303303,100330
1999-01-053353353303303,600330
1999-01-043303303303301,300330

分割・併合履歴 : [1994-03-28]1株→1.15株