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
