6297 鉱研工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	510	530	510	525	9,900	525
2003-12-29	480	517	475	510	23,600	510
2003-12-26	412	495	412	490	20,100	490
2003-12-25	420	440	414	420	21,600	420
2003-12-24	420	437	412	420	20,500	420
2003-12-22	452	452	415	415	28,400	415
2003-12-19	450	450	421	421	12,600	421
2003-12-18	455	465	450	460	8,100	460
2003-12-17	470	480	430	455	12,900	455
2003-12-16	495	495	490	490	2,500	490
2003-12-15	500	500	480	495	23,500	495
2003-12-12	495	500	480	481	15,700	481
2003-12-11	520	520	480	490	9,400	490
2003-12-10	535	535	510	510	7,600	510
2003-12-09	555	555	535	535	11,100	535
2003-12-08	535	555	531	550	6,900	550
2003-12-05	535	535	530	535	1,100	535
2003-12-04	545	555	535	535	2,300	535
2003-12-03	536	545	530	545	1,900	545
2003-12-02	530	536	530	536	2,500	536
2003-12-01	509	548	509	530	14,000	530
2003-11-28	550	569	540	569	4,800	569
2003-11-27	560	569	540	550	13,500	550
2003-11-26	570	580	540	580	53,000	580
2003-11-25	620	645	620	640	13,500	640
2003-11-21	565	600	550	599	7,400	599
2003-11-20	565	565	530	565	4,300	565
2003-11-19	550	550	500	525	7,200	525
2003-11-18	590	590	550	550	8,700	550
2003-11-17	610	610	590	595	11,200	595
2003-11-14	620	635	610	635	5,500	635
2003-11-13	630	650	630	650	1,700	650
2003-11-12	650	650	650	650	1,200	650
2003-11-11	651	651	590	650	10,000	650
2003-11-10	670	670	651	651	1,300	651
2003-11-07	653	680	653	665	10,800	665
2003-11-06	670	675	660	660	10,700	660
2003-11-05	669	679	650	665	4,800	665
2003-11-04	660	660	650	659	5,100	659
2003-10-31	650	660	650	650	12,200	650
2003-10-30	660	660	653	660	5,500	660
2003-10-29	665	665	661	662	2,000	662
2003-10-28	670	670	665	665	1,300	665
2003-10-27	660	688	655	688	7,200	688
2003-10-24	650	660	650	660	11,300	660
2003-10-23	670	675	650	650	17,000	650
2003-10-22	685	685	670	670	11,200	670
2003-10-21	740	740	675	698	17,400	698
2003-10-20	740	760	720	740	26,400	740
2003-10-17	672	740	671	740	54,800	740
2003-10-16	660	670	653	670	12,900	670
2003-10-15	670	670	657	669	23,600	669
2003-10-14	690	690	664	679	17,900	679
2003-10-10	703	710	680	690	14,600	690
2003-10-09	710	719	692	703	3,600	703
2003-10-08	730	735	710	710	12,200	710
2003-10-07	680	740	680	725	26,600	725
2003-10-06	661	680	660	680	12,100	680
2003-10-03	679	679	660	660	22,300	660
2003-10-02	680	681	655	680	17,900	680
2003-10-01	686	686	655	680	17,500	680
2003-09-30	691	699	687	690	6,200	690
2003-09-29	705	705	685	685	11,200	685
2003-09-26	705	705	692	705	9,600	705
2003-09-25	700	710	690	705	35,700	705
2003-09-24	730	759	723	726	15,700	726
2003-09-22	746	751	730	735	23,900	735
2003-09-19	759	760	742	750	16,300	750
2003-09-18	750	769	742	769	10,700	769
2003-09-17	760	760	740	760	14,300	760
2003-09-16	750	768	739	768	17,600	768
2003-09-12	760	760	745	750	21,300	750
2003-09-11	765	770	750	760	14,100	760
2003-09-10	780	790	765	765	14,500	765
2003-09-09	790	795	765	780	20,200	780
2003-09-08	750	780	746	780	19,600	780
2003-09-05	770	770	750	750	10,900	750
2003-09-04	770	770	750	760	31,200	760
2003-09-03	781	782	760	761	37,200	761
2003-09-02	800	800	785	795	14,200	795
2003-09-01	825	828	801	801	24,400	801
2003-08-29	836	839	807	825	34,900	825
2003-08-28	780	837	760	836	87,900	836
2003-08-27	740	780	740	776	21,900	776
2003-08-26	755	755	720	740	30,100	740
2003-08-25	780	780	752	755	23,700	755
2003-08-22	780	787	755	780	39,200	780
2003-08-21	800	803	790	800	21,100	800
2003-08-20	802	810	800	810	22,100	810
2003-08-19	835	838	800	802	39,100	802
2003-08-18	867	867	807	824	54,500	824
2003-08-15	770	788	766	777	24,700	777
2003-08-14	779	790	760	788	15,400	788
2003-08-13	800	800	760	785	15,600	785
2003-08-12	790	825	780	782	13,800	782
2003-08-11	785	790	760	790	10,900	790
2003-08-08	820	820	780	790	15,600	790
2003-08-07	739	858	731	810	67,700	810
2003-08-06	779	779	750	759	35,700	759
2003-08-05	819	819	752	789	47,400	789
2003-08-04	850	850	810	820	45,600	820
2003-08-01	855	888	845	856	44,800	856
2003-07-31	850	899	837	853	73,400	853
2003-07-30	820	877	795	830	156,000	830
2003-07-29	924	925	870	890	141,800	890
2003-07-28	850	928	841	925	276,300	925
2003-07-25	724	830	717	830	332,800	830
2003-07-24	741	747	716	730	85,200	730
2003-07-23	750	779	730	747	277,700	747
2003-07-22	670	680	670	680	68,400	680
2003-07-18	508	600	490	580	84,800	580
2003-07-17	588	588	530	530	35,200	530
2003-07-16	600	620	552	605	86,400	605
2003-07-15	710	710	611	630	92,000	630
2003-07-14	700	759	690	696	104,000	696
2003-07-11	700	718	667	700	108,000	700
2003-07-10	690	760	666	728	402,100	728
2003-07-09	610	660	580	660	348,100	660
2003-07-08	560	560	560	560	73,800	560
2003-07-07	480	480	480	480	84,900	480
2003-07-04	360	400	354	400	40,900	400
2003-07-03	380	381	370	370	18,400	370
2003-07-02	410	410	382	384	39,200	384
2003-07-01	365	390	365	390	28,000	390
2003-06-30	352	368	351	364	67,400	364
2003-06-27	344	350	336	349	22,400	349
2003-06-26	315	335	315	335	14,300	335
2003-06-25	310	318	300	318	10,200	318
2003-06-24	320	325	302	310	22,200	310
2003-06-23	340	345	330	330	12,500	330
2003-06-20	333	340	332	340	7,800	340
2003-06-19	342	345	331	333	22,200	333
2003-06-18	346	354	335	337	52,600	337
2003-06-17	318	360	309	350	109,200	350
2003-06-16	290	312	290	308	59,800	308
2003-06-13	281	287	280	285	10,900	285
2003-06-12	282	287	280	281	22,800	281
2003-06-11	273	288	273	281	24,800	281
2003-06-10	278	280	273	279	9,600	279
2003-06-09	275	279	274	277	20,700	277
2003-06-06	263	280	260	280	27,800	280
2003-06-05	254	264	251	261	13,100	261
2003-06-04	260	260	250	255	17,100	255
2003-06-03	257	260	247	260	20,300	260
2003-06-02	260	270	257	257	15,600	257
2003-05-30	288	288	245	257	120,600	257
2003-05-29	287	287	287	287	91,000	287
2003-05-28	203	214	203	207	4,400	207
2003-05-27	207	207	203	203	5,000	203
2003-05-26	208	208	205	205	2,600	205
2003-05-23	213	215	200	200	10,100	200
2003-05-22	210	210	200	210	3,600	210
2003-05-21	200	210	198	210	6,500	210
2003-05-20	205	211	200	201	6,600	201
2003-05-19	220	220	211	211	9,300	211
2003-05-16	206	218	206	218	9,100	218
2003-05-15	201	207	201	202	2,000	202
2003-05-14	200	200	200	200	1,000	200
2003-05-13	194	200	194	200	4,500	200
2003-05-12	203	205	200	201	9,200	201
2003-05-09	198	205	198	203	600	203
2003-05-08	208	208	202	202	4,000	202
2003-05-07	216	216	207	208	2,500	208
2003-05-06	214	214	205	206	7,500	206
2003-05-02	209	214	204	214	2,200	214
2003-05-01	210	210	205	209	3,300	209
2003-04-30	215	215	205	205	1,900	205
2003-04-28	217	219	210	210	6,700	210
2003-04-25	229	229	217	217	8,700	217
2003-04-24	201	219	201	215	15,000	215
2003-04-23	191	200	191	199	5,400	199
2003-04-22	198	198	192	192	5,500	192
2003-04-21	200	200	190	192	12,600	192
2003-04-18	200	200	195	200	11,700	200
2003-04-17	210	210	190	193	10,800	193
2003-04-16	210	211	210	210	3,500	210
2003-04-15	212	212	210	210	2,800	210
2003-04-14	222	222	210	210	6,800	210
2003-04-11	220	220	215	215	10,600	215
2003-04-10	239	245	220	220	26,900	220
2003-04-09	220	247	220	230	128,400	230
2003-04-08	215	220	208	213	14,700	213
2003-04-07	212	214	212	212	4,600	212
2003-04-04	213	220	201	212	24,100	212
2003-04-03	214	214	201	210	4,800	210
2003-04-02	203	214	203	206	17,800	206
2003-04-01	190	199	190	199	12,300	199
2003-03-28	190	190	190	190	500	190
2003-03-27	184	197	181	197	3,900	197
2003-03-26	187	187	181	183	2,100	183
2003-03-25	190	190	179	188	10,300	188
2003-03-24	200	200	182	188	10,100	188
2003-03-20	200	200	188	188	4,600	188
2003-03-19	201	205	191	204	4,800	204
2003-03-18	205	210	195	210	6,000	210
2003-03-17	236	239	200	200	49,100	200
2003-03-14	190	221	188	216	73,600	216
2003-03-12	185	185	185	185	5,500	185
2003-03-11	188	190	185	185	1,500	185
2003-03-10	187	189	187	189	1,200	189
2003-03-07	185	190	180	189	4,900	189
2003-03-06	182	186	182	185	1,700	185
2003-03-05	181	190	181	190	3,800	190
2003-03-04	195	195	195	195	100	195
2003-03-03	190	195	187	195	2,000	195
2003-02-28	184	198	184	198	1,300	198
2003-02-27	182	185	182	184	2,900	184
2003-02-26	190	200	190	200	400	200
2003-02-25	203	205	181	205	14,300	205
2003-02-24	199	205	193	205	2,200	205
2003-02-21	215	215	190	205	12,000	205
2003-02-20	185	226	185	220	35,600	220
2003-02-19	183	185	181	185	4,300	185
2003-02-18	185	185	183	183	4,600	183
2003-02-17	190	190	183	185	9,600	185
2003-02-14	185	190	185	190	5,700	190
2003-02-13	196	199	185	185	5,900	185
2003-02-12	201	202	191	191	8,000	191
2003-02-10	190	198	187	191	9,500	191
2003-02-07	191	191	185	185	2,500	185
2003-02-06	200	206	190	190	7,300	190
2003-02-05	196	196	191	194	3,700	194
2003-02-04	200	210	196	196	2,600	196
2003-02-03	201	210	187	210	20,600	210
2003-01-31	234	268	199	200	100,500	200
2003-01-30	179	229	179	229	79,200	229
2003-01-29	180	180	170	179	7,600	179
2003-01-28	192	192	170	180	12,800	180
2003-01-27	210	212	191	191	16,300	191
2003-01-24	212	212	199	205	22,700	205
2003-01-23	194	209	194	209	27,500	209
2003-01-22	226	226	185	187	59,000	187
2003-01-21	260	264	231	231	55,300	231
2003-01-20	240	274	215	250	113,600	250
2003-01-17	300	308	231	240	319,200	240
2003-01-16	191	230	191	230	201,200	230
2003-01-15	135	180	135	180	65,500	180
2003-01-14	137	137	130	130	4,800	130
2003-01-10	130	130	130	130	1,000	130
2003-01-09	140	140	140	140	300	140
2003-01-08	149	149	140	140	4,100	140
2003-01-07	150	153	149	149	4,400	149
2003-01-06	140	145	140	145	2,100	145

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