6297 鉱研工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 388 | 397 | 382 | 393 | 8,700 | 393 |
| 2005-12-29 | 385 | 398 | 384 | 393 | 36,300 | 393 |
| 2005-12-28 | 383 | 390 | 381 | 384 | 14,400 | 384 |
| 2005-12-27 | 387 | 387 | 373 | 379 | 29,600 | 379 |
| 2005-12-26 | 390 | 392 | 387 | 388 | 15,000 | 388 |
| 2005-12-22 | 379 | 386 | 376 | 385 | 21,600 | 385 |
| 2005-12-21 | 376 | 385 | 375 | 375 | 18,900 | 375 |
| 2005-12-20 | 387 | 402 | 380 | 380 | 42,500 | 380 |
| 2005-12-19 | 381 | 390 | 380 | 385 | 11,300 | 385 |
| 2005-12-16 | 375 | 380 | 371 | 376 | 17,400 | 376 |
| 2005-12-15 | 370 | 380 | 370 | 373 | 17,400 | 373 |
| 2005-12-14 | 376 | 380 | 369 | 369 | 24,000 | 369 |
| 2005-12-13 | 380 | 380 | 371 | 371 | 13,900 | 371 |
| 2005-12-12 | 373 | 380 | 369 | 370 | 21,200 | 370 |
| 2005-12-09 | 385 | 385 | 370 | 372 | 14,500 | 372 |
| 2005-12-08 | 388 | 388 | 360 | 385 | 35,400 | 385 |
| 2005-12-07 | 391 | 398 | 388 | 389 | 52,800 | 389 |
| 2005-12-06 | 420 | 420 | 401 | 401 | 40,300 | 401 |
| 2005-12-05 | 418 | 432 | 411 | 423 | 132,600 | 423 |
| 2005-12-02 | 399 | 417 | 390 | 405 | 104,200 | 405 |
| 2005-12-01 | 384 | 422 | 382 | 390 | 236,200 | 390 |
| 2005-11-30 | 370 | 398 | 365 | 374 | 226,500 | 374 |
| 2005-11-29 | 340 | 354 | 340 | 350 | 36,500 | 350 |
| 2005-11-28 | 331 | 339 | 331 | 339 | 16,700 | 339 |
| 2005-11-25 | 326 | 350 | 326 | 335 | 41,300 | 335 |
| 2005-11-24 | 329 | 330 | 325 | 326 | 20,100 | 326 |
| 2005-11-22 | 334 | 338 | 330 | 332 | 15,000 | 332 |
| 2005-11-21 | 335 | 338 | 330 | 332 | 19,200 | 332 |
| 2005-11-18 | 334 | 338 | 334 | 337 | 11,900 | 337 |
| 2005-11-17 | 335 | 337 | 334 | 337 | 11,000 | 337 |
| 2005-11-16 | 338 | 340 | 335 | 335 | 5,000 | 335 |
| 2005-11-15 | 334 | 339 | 332 | 339 | 11,900 | 339 |
| 2005-11-14 | 345 | 345 | 336 | 336 | 17,000 | 336 |
| 2005-11-11 | 336 | 345 | 336 | 338 | 8,400 | 338 |
| 2005-11-10 | 335 | 340 | 335 | 335 | 11,600 | 335 |
| 2005-11-09 | 342 | 342 | 337 | 337 | 3,100 | 337 |
| 2005-11-08 | 339 | 340 | 335 | 340 | 6,300 | 340 |
| 2005-11-07 | 340 | 348 | 336 | 339 | 12,800 | 339 |
| 2005-11-04 | 335 | 348 | 331 | 348 | 24,400 | 348 |
| 2005-11-02 | 341 | 344 | 338 | 338 | 25,700 | 338 |
| 2005-11-01 | 354 | 354 | 344 | 344 | 16,200 | 344 |
| 2005-10-31 | 370 | 370 | 351 | 354 | 10,100 | 354 |
| 2005-10-28 | 345 | 372 | 341 | 350 | 46,300 | 350 |
| 2005-10-27 | 333 | 335 | 331 | 335 | 11,200 | 335 |
| 2005-10-26 | 334 | 335 | 330 | 330 | 6,000 | 330 |
| 2005-10-25 | 335 | 335 | 325 | 335 | 16,900 | 335 |
| 2005-10-24 | 331 | 339 | 329 | 335 | 15,600 | 335 |
| 2005-10-21 | 343 | 343 | 337 | 340 | 7,800 | 340 |
| 2005-10-20 | 344 | 348 | 343 | 343 | 6,300 | 343 |
| 2005-10-19 | 344 | 347 | 343 | 343 | 3,400 | 343 |
| 2005-10-18 | 352 | 352 | 345 | 348 | 2,600 | 348 |
| 2005-10-17 | 360 | 360 | 348 | 349 | 5,700 | 349 |
| 2005-10-14 | 356 | 356 | 349 | 356 | 6,300 | 356 |
| 2005-10-13 | 360 | 360 | 356 | 356 | 4,800 | 356 |
| 2005-10-12 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2005-10-11 | 370 | 370 | 360 | 366 | 28,700 | 366 |
| 2005-10-07 | 360 | 366 | 359 | 361 | 6,800 | 361 |
| 2005-10-06 | 370 | 370 | 359 | 361 | 27,400 | 361 |
| 2005-10-05 | 368 | 377 | 360 | 377 | 12,600 | 377 |
| 2005-10-04 | 379 | 381 | 371 | 371 | 4,900 | 371 |
| 2005-10-03 | 375 | 381 | 373 | 378 | 6,500 | 378 |
| 2005-09-30 | 377 | 378 | 370 | 375 | 15,200 | 375 |
| 2005-09-29 | 390 | 390 | 385 | 385 | 7,400 | 385 |
| 2005-09-28 | 386 | 398 | 386 | 391 | 18,400 | 391 |
| 2005-09-27 | 409 | 409 | 385 | 400 | 14,900 | 400 |
| 2005-09-26 | 396 | 409 | 395 | 401 | 14,300 | 401 |
| 2005-09-22 | 415 | 418 | 395 | 395 | 47,100 | 395 |
| 2005-09-21 | 380 | 400 | 380 | 400 | 23,700 | 400 |
| 2005-09-20 | 380 | 382 | 375 | 379 | 13,500 | 379 |
| 2005-09-16 | 376 | 387 | 376 | 378 | 20,800 | 378 |
| 2005-09-15 | 373 | 382 | 373 | 373 | 7,000 | 373 |
| 2005-09-14 | 380 | 385 | 372 | 382 | 21,700 | 382 |
| 2005-09-13 | 384 | 388 | 380 | 380 | 14,600 | 380 |
| 2005-09-12 | 371 | 399 | 370 | 380 | 19,300 | 380 |
| 2005-09-09 | 377 | 382 | 370 | 371 | 20,900 | 371 |
| 2005-09-08 | 382 | 385 | 370 | 383 | 22,300 | 383 |
| 2005-09-07 | 435 | 435 | 380 | 388 | 154,900 | 388 |
| 2005-09-06 | 357 | 436 | 357 | 436 | 244,500 | 436 |
| 2005-09-05 | 355 | 356 | 350 | 356 | 9,200 | 356 |
| 2005-09-02 | 343 | 350 | 341 | 350 | 8,700 | 350 |
| 2005-09-01 | 346 | 347 | 340 | 342 | 10,200 | 342 |
| 2005-08-31 | 330 | 342 | 325 | 342 | 8,100 | 342 |
| 2005-08-30 | 330 | 331 | 330 | 330 | 5,600 | 330 |
| 2005-08-29 | 332 | 333 | 330 | 331 | 6,700 | 331 |
| 2005-08-26 | 335 | 335 | 331 | 331 | 3,500 | 331 |
| 2005-08-25 | 332 | 336 | 331 | 331 | 4,100 | 331 |
| 2005-08-24 | 328 | 330 | 321 | 330 | 10,300 | 330 |
| 2005-08-23 | 332 | 332 | 328 | 328 | 5,700 | 328 |
| 2005-08-22 | 337 | 337 | 325 | 330 | 15,800 | 330 |
| 2005-08-19 | 339 | 342 | 334 | 335 | 9,700 | 335 |
| 2005-08-18 | 337 | 342 | 333 | 340 | 5,700 | 340 |
| 2005-08-17 | 335 | 336 | 335 | 336 | 2,700 | 336 |
| 2005-08-16 | 340 | 340 | 332 | 335 | 4,600 | 335 |
| 2005-08-15 | 335 | 335 | 331 | 331 | 3,200 | 331 |
| 2005-08-12 | 353 | 355 | 340 | 340 | 9,700 | 340 |
| 2005-08-11 | 356 | 360 | 352 | 352 | 16,800 | 352 |
| 2005-08-10 | 324 | 355 | 324 | 350 | 23,700 | 350 |
| 2005-08-09 | 307 | 324 | 301 | 316 | 15,400 | 316 |
| 2005-08-08 | 325 | 325 | 310 | 322 | 10,100 | 322 |
| 2005-08-05 | 331 | 332 | 321 | 330 | 12,500 | 330 |
| 2005-08-04 | 340 | 340 | 335 | 335 | 9,300 | 335 |
| 2005-08-03 | 353 | 353 | 341 | 341 | 5,600 | 341 |
| 2005-08-02 | 350 | 350 | 346 | 350 | 6,100 | 350 |
| 2005-08-01 | 348 | 350 | 347 | 347 | 7,800 | 347 |
| 2005-07-29 | 349 | 350 | 346 | 347 | 4,700 | 347 |
| 2005-07-28 | 350 | 351 | 345 | 346 | 8,600 | 346 |
| 2005-07-27 | 350 | 350 | 346 | 350 | 5,100 | 350 |
| 2005-07-26 | 347 | 349 | 342 | 343 | 10,800 | 343 |
| 2005-07-25 | 349 | 349 | 345 | 345 | 9,600 | 345 |
| 2005-07-22 | 345 | 349 | 343 | 344 | 5,400 | 344 |
| 2005-07-21 | 347 | 349 | 344 | 344 | 5,700 | 344 |
| 2005-07-20 | 341 | 345 | 341 | 345 | 4,300 | 345 |
| 2005-07-19 | 352 | 352 | 341 | 342 | 7,500 | 342 |
| 2005-07-15 | 354 | 354 | 349 | 349 | 24,600 | 349 |
| 2005-07-14 | 353 | 360 | 350 | 353 | 32,700 | 353 |
| 2005-07-13 | 368 | 368 | 350 | 355 | 20,000 | 355 |
| 2005-07-12 | 359 | 359 | 357 | 357 | 4,400 | 357 |
| 2005-07-11 | 360 | 365 | 357 | 357 | 8,600 | 357 |
| 2005-07-08 | 356 | 359 | 356 | 356 | 10,800 | 356 |
| 2005-07-07 | 364 | 364 | 357 | 360 | 4,700 | 360 |
| 2005-07-06 | 362 | 364 | 359 | 364 | 1,700 | 364 |
| 2005-07-05 | 369 | 369 | 359 | 359 | 9,000 | 359 |
| 2005-07-04 | 357 | 359 | 354 | 359 | 7,900 | 359 |
| 2005-07-01 | 373 | 373 | 355 | 357 | 10,600 | 357 |
| 2005-06-30 | 373 | 375 | 366 | 366 | 6,700 | 366 |
| 2005-06-29 | 377 | 381 | 372 | 374 | 5,100 | 374 |
| 2005-06-28 | 379 | 381 | 378 | 378 | 9,500 | 378 |
| 2005-06-27 | 388 | 388 | 377 | 377 | 2,700 | 377 |
| 2005-06-24 | 381 | 384 | 376 | 376 | 11,300 | 376 |
| 2005-06-23 | 374 | 380 | 374 | 380 | 2,400 | 380 |
| 2005-06-22 | 368 | 376 | 368 | 374 | 15,600 | 374 |
| 2005-06-21 | 363 | 372 | 363 | 369 | 15,900 | 369 |
| 2005-06-20 | 354 | 363 | 354 | 363 | 15,600 | 363 |
| 2005-06-17 | 351 | 357 | 351 | 353 | 11,300 | 353 |
| 2005-06-16 | 355 | 361 | 353 | 357 | 5,400 | 357 |
| 2005-06-15 | 352 | 352 | 347 | 352 | 13,100 | 352 |
| 2005-06-14 | 353 | 360 | 350 | 350 | 6,600 | 350 |
| 2005-06-13 | 365 | 365 | 358 | 358 | 9,200 | 358 |
| 2005-06-10 | 368 | 368 | 360 | 365 | 2,200 | 365 |
| 2005-06-09 | 358 | 361 | 358 | 361 | 600 | 361 |
| 2005-06-08 | 366 | 366 | 355 | 355 | 8,000 | 355 |
| 2005-06-07 | 366 | 366 | 361 | 366 | 2,100 | 366 |
| 2005-06-06 | 381 | 383 | 365 | 365 | 6,300 | 365 |
| 2005-06-03 | 367 | 379 | 364 | 376 | 4,000 | 376 |
| 2005-06-02 | 356 | 385 | 356 | 384 | 9,800 | 384 |
| 2005-06-01 | 352 | 355 | 350 | 355 | 14,500 | 355 |
| 2005-05-31 | 380 | 383 | 350 | 360 | 19,300 | 360 |
| 2005-05-30 | 381 | 389 | 380 | 380 | 17,000 | 380 |
| 2005-05-27 | 385 | 386 | 382 | 385 | 1,900 | 385 |
| 2005-05-26 | 397 | 398 | 382 | 397 | 4,100 | 397 |
| 2005-05-25 | 395 | 396 | 390 | 390 | 5,300 | 390 |
| 2005-05-24 | 404 | 414 | 395 | 395 | 8,300 | 395 |
| 2005-05-23 | 405 | 405 | 404 | 404 | 2,800 | 404 |
| 2005-05-20 | 393 | 400 | 393 | 397 | 4,100 | 397 |
| 2005-05-19 | 390 | 398 | 385 | 398 | 14,800 | 398 |
| 2005-05-18 | 385 | 399 | 385 | 399 | 2,100 | 399 |
| 2005-05-17 | 408 | 408 | 395 | 395 | 10,400 | 395 |
| 2005-05-16 | 411 | 411 | 407 | 407 | 10,100 | 407 |
| 2005-05-13 | 424 | 424 | 413 | 413 | 4,200 | 413 |
| 2005-05-12 | 425 | 425 | 420 | 425 | 7,400 | 425 |
| 2005-05-11 | 412 | 425 | 412 | 425 | 2,400 | 425 |
| 2005-05-10 | 415 | 433 | 410 | 412 | 11,300 | 412 |
| 2005-05-09 | 430 | 431 | 416 | 416 | 4,200 | 416 |
| 2005-05-06 | 430 | 431 | 430 | 430 | 3,100 | 430 |
| 2005-05-02 | 438 | 438 | 430 | 430 | 11,600 | 430 |
| 2005-04-28 | 420 | 420 | 411 | 411 | 6,400 | 411 |
| 2005-04-27 | 426 | 426 | 414 | 420 | 5,000 | 420 |
| 2005-04-26 | 429 | 430 | 425 | 425 | 2,000 | 425 |
| 2005-04-25 | 421 | 439 | 421 | 439 | 13,600 | 439 |
| 2005-04-22 | 440 | 447 | 435 | 436 | 2,200 | 436 |
| 2005-04-21 | 431 | 431 | 420 | 429 | 11,700 | 429 |
| 2005-04-20 | 448 | 450 | 435 | 439 | 5,000 | 439 |
| 2005-04-19 | 422 | 431 | 422 | 430 | 8,500 | 430 |
| 2005-04-18 | 420 | 421 | 405 | 421 | 17,700 | 421 |
| 2005-04-15 | 442 | 445 | 432 | 432 | 13,600 | 432 |
| 2005-04-14 | 452 | 464 | 437 | 442 | 44,700 | 442 |
| 2005-04-13 | 472 | 484 | 465 | 472 | 21,300 | 472 |
| 2005-04-12 | 476 | 476 | 457 | 457 | 8,800 | 457 |
| 2005-04-11 | 480 | 480 | 455 | 456 | 14,000 | 456 |
| 2005-04-08 | 460 | 473 | 450 | 473 | 24,800 | 473 |
| 2005-04-07 | 480 | 482 | 462 | 477 | 15,000 | 477 |
| 2005-04-06 | 489 | 500 | 478 | 490 | 57,700 | 490 |
| 2005-04-05 | 500 | 512 | 476 | 489 | 92,800 | 489 |
| 2005-04-04 | 470 | 500 | 470 | 500 | 147,100 | 500 |
| 2005-04-01 | 445 | 445 | 438 | 445 | 4,400 | 445 |
| 2005-03-31 | 438 | 440 | 433 | 440 | 14,000 | 440 |
| 2005-03-30 | 430 | 439 | 430 | 438 | 4,200 | 438 |
| 2005-03-29 | 430 | 438 | 430 | 430 | 10,900 | 430 |
| 2005-03-28 | 427 | 448 | 426 | 429 | 6,200 | 429 |
| 2005-03-25 | 435 | 438 | 425 | 426 | 12,500 | 426 |
| 2005-03-24 | 438 | 440 | 437 | 438 | 4,400 | 438 |
| 2005-03-23 | 447 | 447 | 436 | 436 | 3,000 | 436 |
| 2005-03-22 | 459 | 459 | 432 | 433 | 19,200 | 433 |
| 2005-03-18 | 421 | 455 | 420 | 439 | 36,100 | 439 |
| 2005-03-17 | 425 | 430 | 420 | 430 | 11,200 | 430 |
| 2005-03-16 | 434 | 434 | 426 | 426 | 6,100 | 426 |
| 2005-03-15 | 440 | 440 | 434 | 434 | 8,000 | 434 |
| 2005-03-14 | 440 | 442 | 440 | 440 | 7,500 | 440 |
| 2005-03-11 | 445 | 449 | 439 | 440 | 10,800 | 440 |
| 2005-03-10 | 443 | 457 | 443 | 452 | 4,400 | 452 |
| 2005-03-09 | 440 | 450 | 440 | 442 | 4,100 | 442 |
| 2005-03-08 | 440 | 460 | 435 | 435 | 12,600 | 435 |
| 2005-03-07 | 435 | 441 | 430 | 436 | 16,200 | 436 |
| 2005-03-04 | 422 | 429 | 422 | 428 | 7,300 | 428 |
| 2005-03-03 | 438 | 439 | 421 | 435 | 9,100 | 435 |
| 2005-03-02 | 428 | 431 | 420 | 431 | 24,200 | 431 |
| 2005-03-01 | 448 | 449 | 427 | 427 | 12,400 | 427 |
| 2005-02-28 | 428 | 449 | 428 | 438 | 11,400 | 438 |
| 2005-02-25 | 467 | 469 | 458 | 458 | 11,300 | 458 |
| 2005-02-24 | 458 | 466 | 448 | 464 | 35,100 | 464 |
| 2005-02-23 | 419 | 439 | 418 | 439 | 15,000 | 439 |
| 2005-02-22 | 406 | 416 | 406 | 409 | 5,700 | 409 |
| 2005-02-21 | 410 | 420 | 405 | 405 | 9,500 | 405 |
| 2005-02-18 | 405 | 407 | 405 | 407 | 6,700 | 407 |
| 2005-02-17 | 412 | 417 | 405 | 405 | 4,700 | 405 |
| 2005-02-16 | 421 | 421 | 410 | 410 | 8,100 | 410 |
| 2005-02-15 | 412 | 416 | 400 | 416 | 16,300 | 416 |
| 2005-02-14 | 405 | 415 | 405 | 413 | 32,500 | 413 |
| 2005-02-10 | 435 | 435 | 430 | 430 | 11,000 | 430 |
| 2005-02-09 | 442 | 442 | 435 | 435 | 5,500 | 435 |
| 2005-02-08 | 445 | 445 | 440 | 442 | 5,100 | 442 |
| 2005-02-07 | 465 | 465 | 440 | 440 | 2,400 | 440 |
| 2005-02-04 | 445 | 450 | 445 | 450 | 15,400 | 450 |
| 2005-02-03 | 443 | 450 | 436 | 445 | 14,000 | 445 |
| 2005-02-02 | 455 | 460 | 439 | 448 | 29,100 | 448 |
| 2005-02-01 | 461 | 470 | 450 | 455 | 13,800 | 455 |
| 2005-01-31 | 474 | 474 | 462 | 462 | 8,900 | 462 |
| 2005-01-28 | 465 | 469 | 456 | 465 | 9,100 | 465 |
| 2005-01-27 | 466 | 473 | 465 | 465 | 7,500 | 465 |
| 2005-01-26 | 480 | 489 | 463 | 463 | 18,500 | 463 |
| 2005-01-25 | 461 | 476 | 460 | 463 | 9,800 | 463 |
| 2005-01-24 | 460 | 465 | 450 | 461 | 17,600 | 461 |
| 2005-01-21 | 480 | 480 | 460 | 460 | 14,600 | 460 |
| 2005-01-20 | 484 | 484 | 452 | 478 | 18,300 | 478 |
| 2005-01-19 | 521 | 521 | 468 | 470 | 43,700 | 470 |
| 2005-01-18 | 531 | 570 | 498 | 501 | 177,500 | 501 |
| 2005-01-17 | 450 | 496 | 446 | 496 | 169,900 | 496 |
| 2005-01-14 | 418 | 418 | 406 | 416 | 13,800 | 416 |
| 2005-01-13 | 418 | 419 | 405 | 405 | 8,200 | 405 |
| 2005-01-12 | 407 | 420 | 405 | 415 | 25,500 | 415 |
| 2005-01-11 | 409 | 410 | 404 | 407 | 14,600 | 407 |
| 2005-01-07 | 391 | 400 | 388 | 399 | 14,700 | 399 |
| 2005-01-06 | 390 | 400 | 390 | 391 | 12,700 | 391 |
| 2005-01-05 | 407 | 407 | 386 | 389 | 24,600 | 389 |
| 2005-01-04 | 429 | 429 | 405 | 410 | 15,400 | 410 |
分割・併合履歴 ： [1994-03-28]1株→1.15株
