6297 鉱研工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-304204204094195,600419
2004-12-2944044040342147,000421
2004-12-28477479384435242,900435
2004-12-2746246246246230,200462
2004-12-2434238234238277,800382
2004-12-2230130730130212,300302
2004-12-2130630630030630,100306
2004-12-2030430529830336,600303
2004-12-173033103033049,400304
2004-12-1631231230630720,100307
2004-12-153143143103105,300310
2004-12-1431232731131725,300317
2004-12-1332332330931126,700311
2004-12-103103103083082,500308
2004-12-093133133063085,700308
2004-12-083123133093097,900309
2004-12-073193193133132,900313
2004-12-0632232231631611,100316
2004-12-0332032030931613,700316
2004-12-023153283153199,400319
2004-12-0131832030730836,000308
2004-11-3032032731731776,300317
2004-11-2930530830130855,700308
2004-11-2631931930830830,800308
2004-11-2533233231131943,500319
2004-11-2434134433233224,000332
2004-11-2234434733234336,000343
2004-11-1934635033034456,100344
2004-11-18360368340341173,500341
2004-11-17325345325340231,400340
2004-11-1640540540540535,300405
2004-11-154864954814857,300485
2004-11-1248550047947920,200479
2004-11-1147550047548512,500485
2004-11-1048748747048020,300480
2004-11-0951052448248510,500485
2004-11-0850952049951921,400519
2004-11-054945174925105,300510
2004-11-044855194825147,100514
2004-11-0247852447548013,000480
2004-11-014614754614757,200475
2004-10-294854904704705,000470
2004-10-285005004824937,700493
2004-10-275005024815006,100500
2004-10-264955004955002,000500
2004-10-255105104955106,100510
2004-10-225055125055104,800510
2004-10-215105154905159,200515
2004-10-205005155005056,900505
2004-10-195155195145143,600514
2004-10-185165305105156,600515
2004-10-155215215055158,400515
2004-10-145305305255308,000530
2004-10-135455455265306,100530
2004-10-125455555405453,900545
2004-10-08535540531540700540
2004-10-075505505355354,700535
2004-10-065465495355443,800544
2004-10-055505505395406,400540
2004-10-04560560551559700559
2004-10-015315605315604,600560
2004-09-305115485115333,800533
2004-09-2952352350050011,600500
2004-09-285305305075205,200520
2004-09-2755555553053012,700530
2004-09-2455355353554513,000545
2004-09-225565605545544,400554
2004-09-215655715565563,800556
2004-09-175605705605661,000566
2004-09-165725805565806,100580
2004-09-155855865725724,400572
2004-09-145835935805821,800582
2004-09-135905905825836,700583
2004-09-105955955905902,100590
2004-09-096006055945952,600595
2004-09-085976045946007,400600
2004-09-076106105915987,300598
2004-09-066026106006105,700610
2004-09-036086106006009,500600
2004-09-025976045916049,700604
2004-09-015915915855914,300591
2004-08-315865865765804,000580
2004-08-306006005865865,600586
2004-08-275905915875901,500590
2004-08-265905995865866,000586
2004-08-255956005805824,700582
2004-08-245905905805806,100580
2004-08-235966005885905,300590
2004-08-205945955825863,100586
2004-08-195855905845841,100584
2004-08-185985985835972,100597
2004-08-175855985835973,600597
2004-08-165805855655852,500585
2004-08-135925925805804,800580
2004-08-125925925915911,100591
2004-08-116006105915915,100591
2004-08-105615925615904,100590
2004-08-095595615565611,200561
2004-08-065785785615685,900568
2004-08-0555557055256914,600569
2004-08-045705705515608,500560
2004-08-035865875755753,300575
2004-08-025815855805851,100585
2004-07-305645805645752,900575
2004-07-2956558056056311,700563
2004-07-2857058656156110,000561
2004-07-2758959755057019,600570
2004-07-2660261059759720,800597
2004-07-236306306086207,300620
2004-07-226346346136304,300630
2004-07-216386396196363,400636
2004-07-206306406146408,000640
2004-07-166306406206407,300640
2004-07-156266356256269,400626
2004-07-1466066661062531,900625
2004-07-1366066565166016,600660
2004-07-126656656516519,700651
2004-07-0965566064164516,100645
2004-07-0865268065065025,000650
2004-07-076376426266428,800642
2004-07-0663565063063519,700635
2004-07-0563063562563010,900630
2004-07-026276406256259,500625
2004-07-016356406266278,300627
2004-06-3064865063263512,400635
2004-06-2964064863064010,800640
2004-06-2861264961264818,400648
2004-06-256306326256256,100625
2004-06-2461563761563713,400637
2004-06-2360761059059524,800595
2004-06-2262862860761510,700615
2004-06-216306306056285,600628
2004-06-186316506256309,900630
2004-06-176496496316315,900631
2004-06-1664966064365015,400650
2004-06-1564065063864025,400640
2004-06-1463565063564825,000648
2004-06-1164064363163510,800635
2004-06-1062562861561912,100619
2004-06-096156306056155,300615
2004-06-086206306056055,400605
2004-06-075906305906107,500610
2004-06-045855905855903,600590
2004-06-0361361358559011,000590
2004-06-026006005805859,300585
2004-06-015705915705919,400591
2004-05-3157058556857041,800570
2004-05-2857759456858556,600585
2004-05-276216506216365,300636
2004-05-266256276206203,400620
2004-05-2563064060161517,300615
2004-05-2463063261763012,700630
2004-05-216086206086168,000616
2004-05-206256256086089,700608
2004-05-196106156056114,500611
2004-05-1860961959060310,600603
2004-05-1764064155862419,700624
2004-05-146306496246497,800649
2004-05-1365065062063010,100630
2004-05-1263068063065413,900654
2004-05-1162063561863013,500630
2004-05-1068568559964541,300645
2004-05-0768068467268125,900681
2004-05-0666168566167238,100672
2004-04-306596606406609,500660
2004-04-286606606356457,300645
2004-04-276456556456469,400646
2004-04-266506516436459,800645
2004-04-2365066065065510,700655
2004-04-2266066565066014,800660
2004-04-216696696416607,300660
2004-04-2067568064067026,600670
2004-04-1963267063267012,700670
2004-04-166406406286304,900630
2004-04-156606606306558,200655
2004-04-1466566565166014,000660
2004-04-1366066965666918,500669
2004-04-1263065063064911,600649
2004-04-0963763761061013,400610
2004-04-0866066063663613,300636
2004-04-0766067066066011,300660
2004-04-0667967966066011,100660
2004-04-0564068063667830,900678
2004-04-0265065562563511,800635
2004-04-0166566564865312,800653
2004-03-3166866862065526,000655
2004-03-3069069565166660,900666
2004-03-2957166557166346,100663
2004-03-265705755555653,800565
2004-03-2555556854056818,200568
2004-03-245455605455558,300555
2004-03-235505605415603,400560
2004-03-225475555405555,400555
2004-03-195555605475479,500547
2004-03-185755755505659,500565
2004-03-175565765525766,700576
2004-03-1655557555557510,000575
2004-03-1554857754856919,500569
2004-03-125155485155485,200548
2004-03-1152552550251514,800515
2004-03-1052154152152616,100526
2004-03-095465465405411,900541
2004-03-085645645455462,600546
2004-03-0555056453556313,900563
2004-03-045435505355507,200550
2004-03-035495495355457,200545
2004-03-025615615395507,200550
2004-03-0156556553556010,600560
2004-02-275745745635631,400563
2004-02-265705755655752,000575
2004-02-255825825705752,100575
2004-02-245855855655703,400570
2004-02-235705805605807,000580
2004-02-205655705525706,600570
2004-02-195725755605751,700575
2004-02-185805805755807,000580
2004-02-176006005805856,300585
2004-02-165805995805996,900599
2004-02-13570580570580800580
2004-02-125705805705805,400580
2004-02-105995995575707,100570
2004-02-0958660057060011,600600
2004-02-066006005855866,400586
2004-02-056196195906002,400600
2004-02-046306305976195,000619
2004-02-0360561359059011,100590
2004-02-026306306306303,000630
2004-01-306356356026355,300635
2004-01-2961064060063311,200633
2004-01-286706706406408,300640
2004-01-2764668663767013,500670
2004-01-2663765563165510,600655
2004-01-2364165163563710,700637
2004-01-226456506406406,700640
2004-01-216406556306458,500645
2004-01-2064765264065016,500650
2004-01-196556586476477,500647
2004-01-1663063160662815,900628
2004-01-1566066463063225,300632
2004-01-1468069564967577,500675
2004-01-1365067664667693,100676
2004-01-0958058056557611,100576
2004-01-0855058254057025,400570
2004-01-0754555753755712,100557
2004-01-0656556553156022,300560
2004-01-0552657052556524,500565

分割・併合履歴 : [1994-03-28]1株→1.15株