6297 鉱研工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	233	233	227	227	1,600	227
2007-12-27	227	231	224	229	7,000	229
2007-12-26	225	225	220	223	2,000	223
2007-12-25	220	225	216	221	5,400	221
2007-12-21	218	220	215	220	4,000	220
2007-12-20	220	223	215	223	17,600	223
2007-12-19	235	235	228	230	1,700	230
2007-12-18	230	235	230	230	4,400	230
2007-12-17	237	240	230	230	8,600	230
2007-12-14	241	244	238	239	4,600	239
2007-12-13	238	242	236	236	6,400	236
2007-12-12	249	249	235	235	9,000	235
2007-12-11	250	255	248	249	5,000	249
2007-12-10	250	252	248	249	3,700	249
2007-12-07	249	253	245	250	6,400	250
2007-12-06	248	253	248	249	7,000	249
2007-12-05	251	252	247	247	4,800	247
2007-12-04	260	260	252	252	7,300	252
2007-12-03	261	263	256	257	6,800	257
2007-11-30	263	263	255	261	4,200	261
2007-11-29	259	265	253	263	11,600	263
2007-11-28	245	259	245	256	7,700	256
2007-11-27	244	244	236	244	700	244
2007-11-26	230	249	221	249	9,500	249
2007-11-22	223	231	215	225	10,500	225
2007-11-21	233	233	230	230	5,100	230
2007-11-20	235	237	227	237	14,100	237
2007-11-19	246	248	238	244	2,400	244
2007-11-16	239	277	236	246	69,900	246
2007-11-15	245	250	235	249	4,400	249
2007-11-14	242	245	237	243	6,200	243
2007-11-13	235	235	231	232	3,700	232
2007-11-12	241	242	235	242	7,300	242
2007-11-09	240	248	240	241	3,700	241
2007-11-08	240	243	232	243	8,700	243
2007-11-07	265	265	243	250	34,300	250
2007-11-06	269	274	268	268	6,900	268
2007-11-05	276	278	272	278	3,600	278
2007-11-02	277	285	270	285	8,500	285
2007-11-01	285	290	280	282	13,900	282
2007-10-31	275	281	265	280	14,500	280
2007-10-30	267	278	265	273	25,500	273
2007-10-29	265	271	263	267	9,300	267
2007-10-26	265	269	260	264	9,700	264
2007-10-25	265	282	261	266	13,800	266
2007-10-24	274	281	257	270	13,600	270
2007-10-23	278	293	272	272	28,100	272
2007-10-22	263	272	255	268	40,300	268
2007-10-19	288	294	282	283	14,700	283
2007-10-18	304	304	275	290	86,100	290
2007-10-17	314	332	286	299	301,500	299
2007-10-16	288	288	272	276	15,200	276
2007-10-15	262	292	262	287	158,200	287
2007-10-12	265	267	262	262	7,900	262
2007-10-11	261	262	258	260	11,000	260
2007-10-10	264	269	261	261	11,500	261
2007-10-09	265	265	255	260	11,500	260
2007-10-05	262	265	256	260	4,400	260
2007-10-04	263	266	262	263	8,700	263
2007-10-03	265	266	259	266	10,700	266
2007-10-02	250	263	245	260	16,000	260
2007-10-01	251	254	247	247	3,200	247
2007-09-28	251	262	251	256	9,000	256
2007-09-27	247	250	240	250	17,400	250
2007-09-26	244	245	234	242	8,400	242
2007-09-25	250	250	241	244	7,800	244
2007-09-21	257	258	233	240	17,000	240
2007-09-20	257	261	247	257	17,100	257
2007-09-19	253	260	250	258	13,000	258
2007-09-18	255	258	248	255	21,300	255
2007-09-14	258	263	245	258	10,600	258
2007-09-13	241	275	241	253	91,600	253
2007-09-12	245	246	239	239	10,200	239
2007-09-11	243	244	240	242	17,700	242
2007-09-10	248	248	243	245	6,100	245
2007-09-07	260	260	253	253	4,400	253
2007-09-06	255	260	251	260	4,100	260
2007-09-05	260	263	258	258	3,700	258
2007-09-04	263	265	260	260	3,000	260
2007-09-03	262	267	260	260	2,400	260
2007-08-31	260	264	255	262	6,400	262
2007-08-30	257	259	255	255	2,400	255
2007-08-29	260	263	252	261	5,800	261
2007-08-28	265	266	263	265	4,000	265
2007-08-27	270	273	265	272	3,400	272
2007-08-24	275	275	262	270	15,600	270
2007-08-23	259	273	255	272	7,500	272
2007-08-22	261	265	252	259	3,600	259
2007-08-21	261	270	251	259	7,400	259
2007-08-20	269	269	247	264	16,800	264
2007-08-17	275	280	258	258	12,300	258
2007-08-16	291	291	265	285	23,200	285
2007-08-15	294	298	291	291	6,600	291
2007-08-14	299	303	290	303	8,300	303
2007-08-13	299	300	294	299	7,400	299
2007-08-10	302	302	294	294	14,500	294
2007-08-09	306	317	302	306	13,500	306
2007-08-08	305	317	300	300	16,400	300
2007-08-07	315	322	308	309	11,600	309
2007-08-06	305	319	305	310	8,000	310
2007-08-03	322	322	308	315	5,400	315
2007-08-02	314	323	309	313	18,100	313
2007-08-01	326	343	311	311	128,000	311
2007-07-31	328	328	319	321	10,600	321
2007-07-30	317	336	316	327	14,300	327
2007-07-27	313	347	310	321	59,600	321
2007-07-26	326	329	320	320	15,500	320
2007-07-25	341	342	326	328	44,700	328
2007-07-24	338	357	328	336	74,000	336
2007-07-23	320	359	316	333	373,200	333
2007-07-20	310	355	310	316	286,600	316
2007-07-19	340	340	311	314	78,900	314
2007-07-18	305	372	296	339	533,400	339
2007-07-17	321	321	303	303	31,200	303
2007-07-13	325	325	303	316	51,200	316
2007-07-12	392	394	321	326	330,100	326
2007-07-11	265	347	264	347	400,700	347
2007-07-10	276	276	265	267	15,700	267
2007-07-09	286	286	280	281	8,000	281
2007-07-06	295	295	286	291	13,100	291
2007-07-05	291	297	291	297	10,600	297
2007-07-04	301	302	294	302	700	302
2007-07-03	296	303	291	302	17,200	302
2007-07-02	305	305	292	294	9,500	294
2007-06-29	302	302	300	300	7,800	300
2007-06-28	301	308	301	308	2,600	308
2007-06-27	304	304	300	301	2,500	301
2007-06-26	312	314	302	309	9,300	309
2007-06-25	310	312	307	312	5,000	312
2007-06-22	310	311	301	310	14,700	310
2007-06-21	306	310	301	306	8,200	306
2007-06-20	310	320	303	308	20,100	308
2007-06-19	323	323	310	313	11,400	313
2007-06-18	313	324	313	323	10,800	323
2007-06-15	304	314	302	314	21,600	314
2007-06-14	308	315	302	309	27,400	309
2007-06-13	310	316	308	313	14,400	313
2007-06-12	326	332	291	320	33,400	320
2007-06-11	340	340	325	326	18,900	326
2007-06-08	326	337	326	335	16,100	335
2007-06-07	339	340	331	335	21,400	335
2007-06-06	332	343	332	334	28,000	334
2007-06-05	331	335	328	332	16,700	332
2007-06-04	335	338	325	331	53,700	331
2007-06-01	329	352	321	323	146,100	323
2007-05-31	335	344	324	324	73,200	324
2007-05-30	342	342	315	325	60,000	325
2007-05-29	304	345	304	332	382,600	332
2007-05-28	302	310	300	301	17,800	301
2007-05-25	299	311	295	303	24,600	303
2007-05-24	299	300	295	295	14,500	295
2007-05-23	310	311	292	294	29,600	294
2007-05-22	309	329	309	313	141,600	313
2007-05-21	296	320	296	304	59,000	304
2007-05-18	299	327	292	306	178,400	306
2007-05-17	311	311	281	289	29,300	289
2007-05-16	320	339	290	317	39,200	317
2007-05-15	349	359	321	325	70,700	325
2007-05-14	332	366	331	344	383,900	344
2007-05-11	321	353	320	331	152,800	331
2007-05-10	351	351	324	335	90,900	335
2007-05-09	381	381	347	351	128,400	351
2007-05-08	391	396	358	371	350,200	371
2007-05-07	305	388	305	361	979,000	361
2007-05-02	277	360	277	310	656,300	310
2007-05-01	251	292	246	282	376,100	282
2007-04-27	247	276	242	255	113,200	255
2007-04-26	250	253	240	244	28,000	244
2007-04-25	267	267	247	253	29,400	253
2007-04-24	294	295	255	270	146,400	270
2007-04-23	237	309	237	290	632,300	290
2007-04-20	222	230	220	229	4,400	229
2007-04-19	221	230	216	217	6,900	217
2007-04-18	231	232	222	230	6,500	230
2007-04-17	224	229	224	229	1,000	229
2007-04-16	233	233	226	226	5,700	226
2007-04-13	235	236	228	231	4,700	231
2007-04-12	237	237	230	232	9,900	232
2007-04-11	243	243	232	235	12,200	235
2007-04-10	244	245	235	245	20,300	245
2007-04-09	228	242	211	232	20,700	232
2007-04-06	223	234	220	223	9,600	223
2007-04-05	228	231	228	228	4,000	228
2007-04-04	226	232	226	230	10,700	230
2007-04-03	230	233	230	230	3,600	230
2007-04-02	231	234	225	234	9,600	234
2007-03-30	225	230	221	230	12,600	230
2007-03-29	232	232	224	227	7,600	227
2007-03-28	227	239	224	228	27,600	228
2007-03-27	216	223	205	222	17,800	222
2007-03-26	204	207	204	204	5,000	204
2007-03-23	203	207	203	206	3,200	206
2007-03-22	201	204	196	202	6,700	202
2007-03-20	202	202	201	201	400	201
2007-03-19	205	205	195	200	2,500	200
2007-03-16	206	206	205	205	1,200	205
2007-03-15	208	208	206	207	3,600	207
2007-03-14	208	208	208	208	2,000	208
2007-03-13	208	208	205	206	3,000	206
2007-03-12	209	209	207	207	3,800	207
2007-03-09	212	212	209	209	1,600	209
2007-03-08	208	212	206	212	400	212
2007-03-07	206	212	205	205	2,100	205
2007-03-06	195	210	195	210	16,300	210
2007-03-05	210	210	205	205	800	205
2007-03-02	210	211	204	208	5,600	208
2007-03-01	208	208	205	206	2,900	206
2007-02-28	211	211	205	210	11,100	210
2007-02-27	217	217	211	212	3,200	212
2007-02-26	219	219	216	217	3,400	217
2007-02-23	221	221	216	216	2,500	216
2007-02-22	223	223	214	221	8,800	221
2007-02-21	219	230	199	225	44,800	225
2007-02-20	216	221	216	220	3,900	220
2007-02-19	216	219	215	215	6,700	215
2007-02-16	210	215	210	215	7,500	215
2007-02-15	215	218	210	213	3,100	213
2007-02-14	210	218	210	216	4,200	216
2007-02-13	214	218	204	207	23,300	207
2007-02-09	214	214	210	214	1,700	214
2007-02-08	229	229	211	214	13,600	214
2007-02-07	227	228	225	227	1,300	227
2007-02-06	232	232	223	228	3,900	228
2007-02-05	226	232	226	232	5,200	232
2007-02-02	233	233	231	232	900	232
2007-02-01	241	241	233	240	2,200	240
2007-01-31	240	245	240	241	4,700	241
2007-01-30	251	251	245	250	1,300	250
2007-01-29	252	252	245	251	11,500	251
2007-01-26	246	247	230	240	8,900	240
2007-01-25	262	263	248	249	13,200	249
2007-01-24	253	276	251	253	74,000	253
2007-01-23	219	243	218	243	59,600	243
2007-01-22	223	232	222	227	10,900	227
2007-01-19	218	243	211	215	37,900	215
2007-01-18	204	208	203	205	3,800	205
2007-01-17	203	208	203	208	2,000	208
2007-01-16	206	207	203	206	8,500	206
2007-01-15	203	208	203	206	2,500	206
2007-01-12	202	208	202	202	9,400	202
2007-01-11	201	203	201	202	2,600	202
2007-01-10	203	203	202	202	200	202
2007-01-09	201	207	201	201	3,600	201
2007-01-05	208	208	202	202	5,300	202
2007-01-04	208	208	203	204	1,600	204

分割・併合履歴： [1994-03-28]1株→1.15株