6297 鉱研工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 218 | 225 | 210 | 216 | 10,600 | 216 |
| 2008-12-29 | 216 | 229 | 215 | 229 | 8,800 | 229 |
| 2008-12-26 | 218 | 226 | 218 | 220 | 10,800 | 220 |
| 2008-12-25 | 233 | 233 | 228 | 228 | 1,300 | 228 |
| 2008-12-24 | 240 | 240 | 228 | 228 | 14,500 | 228 |
| 2008-12-22 | 233 | 255 | 233 | 242 | 28,400 | 242 |
| 2008-12-19 | 225 | 243 | 220 | 228 | 26,600 | 228 |
| 2008-12-18 | 215 | 224 | 215 | 224 | 12,100 | 224 |
| 2008-12-17 | 214 | 222 | 210 | 216 | 10,400 | 216 |
| 2008-12-16 | 214 | 215 | 210 | 211 | 13,400 | 211 |
| 2008-12-15 | 204 | 225 | 204 | 219 | 15,800 | 219 |
| 2008-12-12 | 230 | 231 | 205 | 214 | 27,200 | 214 |
| 2008-12-11 | 205 | 230 | 200 | 230 | 35,200 | 230 |
| 2008-12-10 | 181 | 205 | 180 | 205 | 41,700 | 205 |
| 2008-12-09 | 177 | 185 | 175 | 180 | 15,200 | 180 |
| 2008-12-08 | 172 | 176 | 172 | 174 | 6,200 | 174 |
| 2008-12-05 | 172 | 173 | 171 | 173 | 4,000 | 173 |
| 2008-12-04 | 176 | 177 | 171 | 177 | 3,600 | 177 |
| 2008-12-03 | 178 | 185 | 160 | 181 | 12,000 | 181 |
| 2008-12-02 | 174 | 180 | 174 | 179 | 8,100 | 179 |
| 2008-12-01 | 186 | 188 | 184 | 184 | 3,000 | 184 |
| 2008-11-28 | 182 | 189 | 182 | 188 | 3,800 | 188 |
| 2008-11-27 | 190 | 193 | 181 | 181 | 2,900 | 181 |
| 2008-11-26 | 189 | 192 | 188 | 188 | 2,600 | 188 |
| 2008-11-25 | 190 | 197 | 190 | 193 | 6,600 | 193 |
| 2008-11-21 | 180 | 191 | 171 | 189 | 8,000 | 189 |
| 2008-11-20 | 175 | 185 | 175 | 181 | 5,100 | 181 |
| 2008-11-19 | 193 | 200 | 176 | 188 | 14,200 | 188 |
| 2008-11-18 | 190 | 203 | 190 | 196 | 8,200 | 196 |
| 2008-11-17 | 190 | 200 | 186 | 200 | 2,900 | 200 |
| 2008-11-14 | 194 | 196 | 189 | 192 | 4,100 | 192 |
| 2008-11-13 | 194 | 196 | 192 | 194 | 3,600 | 194 |
| 2008-11-12 | 190 | 203 | 190 | 200 | 13,900 | 200 |
| 2008-11-11 | 203 | 203 | 197 | 197 | 3,400 | 197 |
| 2008-11-10 | 193 | 200 | 189 | 200 | 9,100 | 200 |
| 2008-11-07 | 190 | 190 | 184 | 188 | 6,300 | 188 |
| 2008-11-06 | 198 | 199 | 191 | 195 | 3,700 | 195 |
| 2008-11-05 | 197 | 208 | 197 | 200 | 17,500 | 200 |
| 2008-11-04 | 190 | 193 | 185 | 191 | 10,800 | 191 |
| 2008-10-31 | 190 | 190 | 176 | 185 | 8,200 | 185 |
| 2008-10-30 | 171 | 189 | 170 | 189 | 12,600 | 189 |
| 2008-10-29 | 180 | 180 | 166 | 166 | 19,600 | 166 |
| 2008-10-28 | 165 | 170 | 156 | 164 | 13,600 | 164 |
| 2008-10-27 | 163 | 173 | 159 | 172 | 72,400 | 172 |
| 2008-10-24 | 205 | 206 | 190 | 198 | 12,000 | 198 |
| 2008-10-23 | 209 | 210 | 178 | 204 | 26,500 | 204 |
| 2008-10-22 | 213 | 223 | 210 | 219 | 21,000 | 219 |
| 2008-10-21 | 218 | 222 | 210 | 216 | 17,400 | 216 |
| 2008-10-20 | 194 | 199 | 194 | 198 | 9,200 | 198 |
| 2008-10-17 | 200 | 210 | 190 | 199 | 16,100 | 199 |
| 2008-10-16 | 190 | 198 | 185 | 197 | 21,100 | 197 |
| 2008-10-15 | 212 | 212 | 191 | 207 | 23,900 | 207 |
| 2008-10-14 | 221 | 221 | 201 | 212 | 45,200 | 212 |
| 2008-10-10 | 165 | 176 | 156 | 176 | 26,400 | 176 |
| 2008-10-09 | 150 | 179 | 146 | 175 | 19,400 | 175 |
| 2008-10-08 | 165 | 165 | 135 | 145 | 62,000 | 145 |
| 2008-10-07 | 159 | 185 | 159 | 160 | 80,700 | 160 |
| 2008-10-06 | 230 | 230 | 184 | 194 | 30,600 | 194 |
| 2008-10-03 | 231 | 235 | 220 | 235 | 19,100 | 235 |
| 2008-10-02 | 252 | 252 | 230 | 240 | 12,500 | 240 |
| 2008-10-01 | 248 | 259 | 245 | 248 | 8,000 | 248 |
| 2008-09-30 | 235 | 248 | 235 | 245 | 15,400 | 245 |
| 2008-09-29 | 263 | 269 | 249 | 258 | 18,200 | 258 |
| 2008-09-26 | 273 | 279 | 263 | 263 | 10,200 | 263 |
| 2008-09-25 | 280 | 286 | 274 | 274 | 4,700 | 274 |
| 2008-09-24 | 278 | 289 | 268 | 280 | 9,100 | 280 |
| 2008-09-22 | 285 | 299 | 280 | 280 | 15,200 | 280 |
| 2008-09-19 | 281 | 290 | 277 | 290 | 12,400 | 290 |
| 2008-09-18 | 275 | 290 | 266 | 281 | 26,400 | 281 |
| 2008-09-17 | 269 | 277 | 260 | 275 | 18,600 | 275 |
| 2008-09-16 | 252 | 295 | 241 | 271 | 34,700 | 271 |
| 2008-09-12 | 274 | 274 | 268 | 272 | 7,100 | 272 |
| 2008-09-11 | 275 | 275 | 266 | 273 | 6,900 | 273 |
| 2008-09-10 | 270 | 276 | 267 | 276 | 6,500 | 276 |
| 2008-09-09 | 282 | 284 | 271 | 271 | 8,300 | 271 |
| 2008-09-08 | 266 | 277 | 266 | 274 | 17,900 | 274 |
| 2008-09-05 | 268 | 270 | 265 | 266 | 36,200 | 266 |
| 2008-09-04 | 294 | 294 | 279 | 288 | 9,700 | 288 |
| 2008-09-03 | 308 | 310 | 296 | 297 | 10,900 | 297 |
| 2008-09-02 | 318 | 318 | 302 | 303 | 11,600 | 303 |
| 2008-09-01 | 325 | 330 | 315 | 318 | 27,200 | 318 |
| 2008-08-29 | 304 | 314 | 304 | 310 | 33,700 | 310 |
| 2008-08-28 | 296 | 296 | 278 | 290 | 17,100 | 290 |
| 2008-08-27 | 293 | 316 | 290 | 295 | 26,000 | 295 |
| 2008-08-26 | 283 | 289 | 281 | 288 | 9,300 | 288 |
| 2008-08-25 | 308 | 308 | 290 | 298 | 22,500 | 298 |
| 2008-08-22 | 319 | 320 | 300 | 304 | 31,300 | 304 |
| 2008-08-21 | 340 | 340 | 313 | 317 | 72,700 | 317 |
| 2008-08-20 | 300 | 330 | 300 | 330 | 97,800 | 330 |
| 2008-08-19 | 278 | 299 | 278 | 299 | 51,800 | 299 |
| 2008-08-18 | 256 | 276 | 255 | 276 | 14,200 | 276 |
| 2008-08-15 | 267 | 270 | 252 | 260 | 31,500 | 260 |
| 2008-08-14 | 270 | 273 | 252 | 257 | 23,900 | 257 |
| 2008-08-13 | 298 | 298 | 271 | 275 | 38,400 | 275 |
| 2008-08-12 | 307 | 307 | 293 | 295 | 23,000 | 295 |
| 2008-08-11 | 314 | 314 | 305 | 305 | 11,900 | 305 |
| 2008-08-08 | 312 | 319 | 300 | 312 | 36,000 | 312 |
| 2008-08-07 | 322 | 322 | 312 | 315 | 8,000 | 315 |
| 2008-08-06 | 315 | 325 | 314 | 321 | 10,900 | 321 |
| 2008-08-05 | 319 | 320 | 310 | 314 | 11,300 | 314 |
| 2008-08-04 | 326 | 328 | 304 | 319 | 27,200 | 319 |
| 2008-08-01 | 336 | 340 | 326 | 330 | 14,100 | 330 |
| 2008-07-31 | 353 | 357 | 340 | 346 | 18,700 | 346 |
| 2008-07-30 | 345 | 363 | 343 | 351 | 70,700 | 351 |
| 2008-07-29 | 323 | 338 | 319 | 320 | 20,100 | 320 |
| 2008-07-28 | 330 | 347 | 330 | 333 | 23,800 | 333 |
| 2008-07-25 | 333 | 334 | 321 | 330 | 17,700 | 330 |
| 2008-07-24 | 343 | 346 | 335 | 343 | 23,300 | 343 |
| 2008-07-23 | 354 | 357 | 342 | 346 | 70,800 | 346 |
| 2008-07-22 | 311 | 339 | 308 | 339 | 21,900 | 339 |
| 2008-07-18 | 305 | 335 | 300 | 311 | 76,800 | 311 |
| 2008-07-17 | 328 | 334 | 318 | 325 | 31,700 | 325 |
| 2008-07-16 | 334 | 341 | 312 | 312 | 40,600 | 312 |
| 2008-07-15 | 355 | 356 | 340 | 348 | 24,300 | 348 |
| 2008-07-14 | 368 | 369 | 353 | 360 | 26,900 | 360 |
| 2008-07-11 | 375 | 383 | 366 | 372 | 18,100 | 372 |
| 2008-07-10 | 370 | 380 | 362 | 380 | 12,400 | 380 |
| 2008-07-09 | 391 | 401 | 370 | 378 | 38,700 | 378 |
| 2008-07-08 | 414 | 419 | 380 | 395 | 73,600 | 395 |
| 2008-07-07 | 372 | 427 | 372 | 404 | 163,000 | 404 |
| 2008-07-04 | 367 | 386 | 364 | 375 | 39,700 | 375 |
| 2008-07-03 | 345 | 381 | 333 | 362 | 45,900 | 362 |
| 2008-07-02 | 376 | 376 | 350 | 360 | 73,000 | 360 |
| 2008-07-01 | 382 | 382 | 366 | 372 | 46,000 | 372 |
| 2008-06-30 | 392 | 392 | 370 | 378 | 45,200 | 378 |
| 2008-06-27 | 373 | 397 | 373 | 397 | 43,900 | 397 |
| 2008-06-26 | 415 | 419 | 390 | 398 | 66,900 | 398 |
| 2008-06-25 | 451 | 452 | 389 | 410 | 168,100 | 410 |
| 2008-06-24 | 457 | 469 | 454 | 458 | 40,300 | 458 |
| 2008-06-23 | 465 | 470 | 444 | 460 | 70,000 | 460 |
| 2008-06-20 | 500 | 500 | 467 | 480 | 86,700 | 480 |
| 2008-06-19 | 523 | 526 | 491 | 502 | 158,900 | 502 |
| 2008-06-18 | 482 | 516 | 480 | 515 | 93,600 | 515 |
| 2008-06-17 | 468 | 490 | 465 | 486 | 49,100 | 486 |
| 2008-06-16 | 491 | 491 | 467 | 473 | 77,100 | 473 |
| 2008-06-13 | 502 | 503 | 482 | 494 | 45,200 | 494 |
| 2008-06-12 | 499 | 499 | 482 | 492 | 67,900 | 492 |
| 2008-06-11 | 520 | 525 | 472 | 505 | 123,400 | 505 |
| 2008-06-10 | 497 | 531 | 492 | 500 | 347,400 | 500 |
| 2008-06-09 | 476 | 493 | 476 | 484 | 74,400 | 484 |
| 2008-06-06 | 488 | 488 | 476 | 480 | 111,500 | 480 |
| 2008-06-05 | 469 | 498 | 464 | 473 | 151,500 | 473 |
| 2008-06-04 | 440 | 476 | 440 | 470 | 140,000 | 470 |
| 2008-06-03 | 430 | 444 | 430 | 439 | 59,400 | 439 |
| 2008-06-02 | 435 | 445 | 431 | 440 | 35,400 | 440 |
| 2008-05-30 | 443 | 447 | 427 | 436 | 50,400 | 436 |
| 2008-05-29 | 435 | 456 | 433 | 447 | 47,100 | 447 |
| 2008-05-28 | 444 | 459 | 425 | 432 | 99,700 | 432 |
| 2008-05-27 | 470 | 485 | 449 | 454 | 105,300 | 454 |
| 2008-05-26 | 456 | 488 | 456 | 466 | 228,700 | 466 |
| 2008-05-23 | 418 | 488 | 400 | 455 | 441,300 | 455 |
| 2008-05-22 | 405 | 416 | 395 | 410 | 76,300 | 410 |
| 2008-05-21 | 407 | 415 | 395 | 401 | 81,100 | 401 |
| 2008-05-20 | 395 | 420 | 386 | 416 | 266,600 | 416 |
| 2008-05-19 | 383 | 394 | 372 | 385 | 134,100 | 385 |
| 2008-05-16 | 372 | 372 | 359 | 363 | 30,800 | 363 |
| 2008-05-15 | 383 | 384 | 373 | 374 | 30,700 | 374 |
| 2008-05-14 | 378 | 378 | 367 | 378 | 22,600 | 378 |
| 2008-05-13 | 375 | 377 | 365 | 373 | 45,800 | 373 |
| 2008-05-12 | 377 | 378 | 361 | 375 | 36,900 | 375 |
| 2008-05-09 | 390 | 395 | 370 | 377 | 64,300 | 377 |
| 2008-05-08 | 408 | 408 | 379 | 388 | 111,300 | 388 |
| 2008-05-07 | 373 | 414 | 370 | 406 | 326,700 | 406 |
| 2008-05-02 | 370 | 372 | 363 | 370 | 35,700 | 370 |
| 2008-05-01 | 376 | 376 | 363 | 368 | 68,200 | 368 |
| 2008-04-30 | 362 | 378 | 353 | 371 | 98,300 | 371 |
| 2008-04-28 | 367 | 369 | 353 | 362 | 68,500 | 362 |
| 2008-04-25 | 369 | 378 | 355 | 366 | 168,600 | 366 |
| 2008-04-24 | 353 | 418 | 349 | 374 | 718,100 | 374 |
| 2008-04-23 | 366 | 372 | 351 | 363 | 271,400 | 363 |
| 2008-04-22 | 358 | 388 | 355 | 381 | 850,300 | 381 |
| 2008-04-21 | 330 | 333 | 307 | 308 | 74,500 | 308 |
| 2008-04-18 | 333 | 338 | 321 | 325 | 55,100 | 325 |
| 2008-04-17 | 348 | 348 | 330 | 333 | 107,900 | 333 |
| 2008-04-16 | 337 | 354 | 323 | 338 | 463,200 | 338 |
| 2008-04-15 | 280 | 309 | 274 | 297 | 202,900 | 297 |
| 2008-04-14 | 267 | 323 | 256 | 282 | 399,800 | 282 |
| 2008-04-11 | 276 | 277 | 251 | 266 | 81,200 | 266 |
| 2008-04-10 | 306 | 348 | 261 | 271 | 834,600 | 271 |
| 2008-04-09 | 269 | 316 | 268 | 316 | 364,100 | 316 |
| 2008-04-08 | 235 | 236 | 230 | 236 | 2,500 | 236 |
| 2008-04-07 | 226 | 236 | 225 | 236 | 4,200 | 236 |
| 2008-04-04 | 232 | 232 | 225 | 227 | 2,200 | 227 |
| 2008-04-03 | 230 | 235 | 226 | 234 | 6,200 | 234 |
| 2008-04-02 | 225 | 233 | 224 | 232 | 10,700 | 232 |
| 2008-04-01 | 219 | 223 | 217 | 221 | 4,700 | 221 |
| 2008-03-31 | 217 | 220 | 213 | 217 | 10,800 | 217 |
| 2008-03-28 | 230 | 230 | 218 | 222 | 9,300 | 222 |
| 2008-03-27 | 222 | 237 | 222 | 225 | 7,800 | 225 |
| 2008-03-26 | 226 | 227 | 221 | 223 | 2,600 | 223 |
| 2008-03-25 | 240 | 240 | 222 | 229 | 21,000 | 229 |
| 2008-03-24 | 235 | 235 | 210 | 235 | 32,800 | 235 |
| 2008-03-21 | 247 | 286 | 231 | 231 | 263,800 | 231 |
| 2008-03-19 | 195 | 242 | 195 | 242 | 42,800 | 242 |
| 2008-03-18 | 193 | 195 | 190 | 192 | 14,300 | 192 |
| 2008-03-17 | 195 | 195 | 185 | 190 | 10,400 | 190 |
| 2008-03-14 | 200 | 209 | 197 | 200 | 12,900 | 200 |
| 2008-03-13 | 208 | 210 | 199 | 209 | 14,500 | 209 |
| 2008-03-12 | 209 | 213 | 205 | 208 | 5,400 | 208 |
| 2008-03-11 | 197 | 205 | 195 | 205 | 11,600 | 205 |
| 2008-03-10 | 215 | 215 | 190 | 207 | 17,100 | 207 |
| 2008-03-07 | 225 | 225 | 220 | 220 | 2,000 | 220 |
| 2008-03-06 | 225 | 227 | 220 | 225 | 4,700 | 225 |
| 2008-03-05 | 225 | 227 | 225 | 227 | 300 | 227 |
| 2008-03-04 | 229 | 233 | 220 | 225 | 7,300 | 225 |
| 2008-03-03 | 230 | 239 | 229 | 230 | 8,700 | 230 |
| 2008-02-29 | 242 | 242 | 232 | 239 | 3,700 | 239 |
| 2008-02-28 | 246 | 246 | 237 | 243 | 14,500 | 243 |
| 2008-02-27 | 240 | 244 | 238 | 239 | 29,000 | 239 |
| 2008-02-26 | 229 | 241 | 227 | 234 | 40,100 | 234 |
| 2008-02-25 | 225 | 226 | 223 | 225 | 2,500 | 225 |
| 2008-02-22 | 225 | 225 | 220 | 223 | 3,400 | 223 |
| 2008-02-21 | 219 | 228 | 219 | 225 | 9,100 | 225 |
| 2008-02-20 | 228 | 230 | 217 | 218 | 12,600 | 218 |
| 2008-02-19 | 213 | 223 | 210 | 223 | 5,800 | 223 |
| 2008-02-18 | 207 | 216 | 207 | 212 | 15,900 | 212 |
| 2008-02-15 | 207 | 217 | 207 | 217 | 4,000 | 217 |
| 2008-02-14 | 209 | 212 | 207 | 212 | 2,500 | 212 |
| 2008-02-13 | 208 | 212 | 203 | 203 | 2,800 | 203 |
| 2008-02-12 | 210 | 210 | 202 | 207 | 5,100 | 207 |
| 2008-02-08 | 214 | 220 | 206 | 210 | 4,400 | 210 |
| 2008-02-07 | 214 | 219 | 210 | 219 | 3,300 | 219 |
| 2008-02-06 | 215 | 219 | 215 | 219 | 6,400 | 219 |
| 2008-02-05 | 228 | 228 | 222 | 225 | 6,900 | 225 |
| 2008-02-04 | 220 | 229 | 220 | 228 | 8,200 | 228 |
| 2008-02-01 | 225 | 227 | 218 | 220 | 6,600 | 220 |
| 2008-01-31 | 217 | 224 | 217 | 221 | 5,900 | 221 |
| 2008-01-30 | 225 | 226 | 221 | 225 | 7,000 | 225 |
| 2008-01-29 | 225 | 226 | 220 | 226 | 14,400 | 226 |
| 2008-01-28 | 235 | 238 | 216 | 227 | 31,200 | 227 |
| 2008-01-25 | 218 | 232 | 212 | 230 | 49,700 | 230 |
| 2008-01-24 | 260 | 268 | 221 | 223 | 318,100 | 223 |
| 2008-01-23 | 210 | 230 | 210 | 230 | 76,800 | 230 |
| 2008-01-22 | 179 | 190 | 174 | 180 | 6,800 | 180 |
| 2008-01-21 | 189 | 193 | 187 | 193 | 4,000 | 193 |
| 2008-01-18 | 179 | 199 | 179 | 199 | 9,500 | 199 |
| 2008-01-17 | 180 | 189 | 180 | 189 | 13,700 | 189 |
| 2008-01-16 | 192 | 192 | 178 | 182 | 13,700 | 182 |
| 2008-01-15 | 207 | 208 | 196 | 202 | 9,500 | 202 |
| 2008-01-11 | 207 | 210 | 200 | 207 | 12,800 | 207 |
| 2008-01-10 | 212 | 212 | 210 | 211 | 1,000 | 211 |
| 2008-01-09 | 210 | 213 | 207 | 213 | 3,500 | 213 |
| 2008-01-08 | 215 | 215 | 205 | 214 | 5,500 | 214 |
| 2008-01-07 | 215 | 215 | 201 | 213 | 8,600 | 213 |
| 2008-01-04 | 224 | 224 | 215 | 220 | 5,500 | 220 |
分割・併合履歴 ： [1994-03-28]1株→1.15株
