6297 鉱研工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 207 | 210 | 204 | 209 | 2,200 | 209 |
| 2009-12-29 | 210 | 213 | 207 | 212 | 5,000 | 212 |
| 2009-12-28 | 205 | 225 | 203 | 215 | 12,700 | 215 |
| 2009-12-25 | 200 | 205 | 198 | 203 | 17,100 | 203 |
| 2009-12-24 | 208 | 211 | 201 | 206 | 9,400 | 206 |
| 2009-12-22 | 211 | 211 | 202 | 209 | 8,900 | 209 |
| 2009-12-21 | 220 | 220 | 205 | 211 | 9,900 | 211 |
| 2009-12-18 | 221 | 230 | 220 | 221 | 4,100 | 221 |
| 2009-12-17 | 230 | 235 | 230 | 231 | 3,600 | 231 |
| 2009-12-16 | 231 | 234 | 229 | 230 | 3,000 | 230 |
| 2009-12-15 | 232 | 234 | 222 | 234 | 4,800 | 234 |
| 2009-12-14 | 218 | 233 | 217 | 232 | 9,600 | 232 |
| 2009-12-11 | 214 | 220 | 210 | 217 | 4,700 | 217 |
| 2009-12-10 | 216 | 220 | 203 | 211 | 6,200 | 211 |
| 2009-12-09 | 220 | 225 | 219 | 221 | 6,000 | 221 |
| 2009-12-08 | 243 | 243 | 228 | 230 | 13,400 | 230 |
| 2009-12-07 | 220 | 245 | 220 | 240 | 31,200 | 240 |
| 2009-12-04 | 203 | 211 | 201 | 211 | 3,800 | 211 |
| 2009-12-03 | 202 | 205 | 202 | 205 | 5,300 | 205 |
| 2009-12-02 | 197 | 202 | 196 | 201 | 5,200 | 201 |
| 2009-12-01 | 197 | 206 | 197 | 205 | 11,000 | 205 |
| 2009-11-30 | 178 | 192 | 178 | 192 | 6,800 | 192 |
| 2009-11-27 | 185 | 185 | 178 | 178 | 9,800 | 178 |
| 2009-11-26 | 191 | 191 | 186 | 186 | 1,600 | 186 |
| 2009-11-25 | 192 | 192 | 185 | 188 | 8,800 | 188 |
| 2009-11-24 | 185 | 194 | 185 | 188 | 5,600 | 188 |
| 2009-11-20 | 180 | 191 | 171 | 191 | 15,200 | 191 |
| 2009-11-19 | 184 | 185 | 178 | 182 | 15,200 | 182 |
| 2009-11-18 | 205 | 205 | 182 | 186 | 21,200 | 186 |
| 2009-11-17 | 216 | 220 | 199 | 205 | 14,900 | 205 |
| 2009-11-16 | 222 | 222 | 216 | 222 | 3,200 | 222 |
| 2009-11-13 | 222 | 229 | 215 | 228 | 14,200 | 228 |
| 2009-11-12 | 228 | 228 | 222 | 225 | 4,400 | 225 |
| 2009-11-11 | 230 | 230 | 222 | 228 | 3,500 | 228 |
| 2009-11-10 | 237 | 241 | 224 | 227 | 17,100 | 227 |
| 2009-11-09 | 250 | 253 | 236 | 240 | 11,300 | 240 |
| 2009-11-06 | 255 | 260 | 250 | 254 | 3,700 | 254 |
| 2009-11-05 | 262 | 262 | 250 | 258 | 9,200 | 258 |
| 2009-11-04 | 253 | 262 | 253 | 262 | 5,000 | 262 |
| 2009-11-02 | 249 | 266 | 249 | 261 | 7,000 | 261 |
| 2009-10-30 | 264 | 266 | 257 | 264 | 6,100 | 264 |
| 2009-10-29 | 245 | 261 | 245 | 254 | 12,400 | 254 |
| 2009-10-28 | 264 | 270 | 264 | 268 | 5,500 | 268 |
| 2009-10-27 | 264 | 270 | 258 | 264 | 17,200 | 264 |
| 2009-10-26 | 263 | 265 | 261 | 262 | 12,400 | 262 |
| 2009-10-23 | 282 | 282 | 265 | 270 | 54,000 | 270 |
| 2009-10-22 | 300 | 300 | 290 | 292 | 9,700 | 292 |
| 2009-10-21 | 283 | 292 | 283 | 290 | 5,500 | 290 |
| 2009-10-20 | 278 | 284 | 275 | 283 | 6,600 | 283 |
| 2009-10-19 | 278 | 286 | 275 | 276 | 3,900 | 276 |
| 2009-10-16 | 296 | 297 | 287 | 288 | 13,800 | 288 |
| 2009-10-15 | 293 | 299 | 292 | 292 | 5,000 | 292 |
| 2009-10-14 | 303 | 304 | 294 | 296 | 17,600 | 296 |
| 2009-10-13 | 295 | 303 | 294 | 303 | 8,600 | 303 |
| 2009-10-09 | 286 | 293 | 281 | 291 | 13,500 | 291 |
| 2009-10-08 | 278 | 280 | 275 | 280 | 9,700 | 280 |
| 2009-10-07 | 262 | 269 | 257 | 264 | 9,800 | 264 |
| 2009-10-06 | 251 | 258 | 250 | 257 | 29,200 | 257 |
| 2009-10-05 | 276 | 276 | 264 | 266 | 4,000 | 266 |
| 2009-10-02 | 266 | 283 | 264 | 283 | 16,800 | 283 |
| 2009-10-01 | 284 | 284 | 265 | 281 | 5,000 | 281 |
| 2009-09-30 | 280 | 287 | 280 | 285 | 7,400 | 285 |
| 2009-09-29 | 290 | 298 | 284 | 287 | 16,900 | 287 |
| 2009-09-28 | 302 | 302 | 291 | 297 | 11,300 | 297 |
| 2009-09-25 | 306 | 310 | 302 | 303 | 7,400 | 303 |
| 2009-09-24 | 300 | 303 | 300 | 302 | 8,400 | 302 |
| 2009-09-18 | 305 | 310 | 299 | 304 | 9,100 | 304 |
| 2009-09-17 | 307 | 310 | 305 | 310 | 11,400 | 310 |
| 2009-09-16 | 312 | 312 | 306 | 307 | 5,200 | 307 |
| 2009-09-15 | 313 | 316 | 310 | 312 | 7,100 | 312 |
| 2009-09-14 | 313 | 317 | 312 | 313 | 22,200 | 313 |
| 2009-09-11 | 310 | 310 | 307 | 307 | 3,200 | 307 |
| 2009-09-10 | 310 | 313 | 308 | 309 | 9,900 | 309 |
| 2009-09-09 | 311 | 314 | 305 | 306 | 8,800 | 306 |
| 2009-09-08 | 307 | 310 | 304 | 305 | 4,000 | 305 |
| 2009-09-07 | 306 | 309 | 302 | 304 | 11,800 | 304 |
| 2009-09-04 | 308 | 314 | 307 | 310 | 4,300 | 310 |
| 2009-09-03 | 307 | 318 | 306 | 310 | 17,800 | 310 |
| 2009-09-02 | 312 | 312 | 308 | 311 | 7,400 | 311 |
| 2009-09-01 | 312 | 315 | 306 | 314 | 9,900 | 314 |
| 2009-08-31 | 315 | 317 | 307 | 308 | 9,100 | 308 |
| 2009-08-28 | 313 | 315 | 310 | 310 | 4,500 | 310 |
| 2009-08-27 | 315 | 315 | 311 | 314 | 3,700 | 314 |
| 2009-08-26 | 320 | 320 | 315 | 316 | 9,300 | 316 |
| 2009-08-25 | 320 | 321 | 316 | 317 | 11,400 | 317 |
| 2009-08-24 | 312 | 317 | 312 | 316 | 15,100 | 316 |
| 2009-08-21 | 314 | 314 | 303 | 311 | 13,600 | 311 |
| 2009-08-20 | 317 | 317 | 300 | 310 | 40,400 | 310 |
| 2009-08-19 | 320 | 321 | 316 | 320 | 3,900 | 320 |
| 2009-08-18 | 314 | 320 | 314 | 320 | 17,000 | 320 |
| 2009-08-17 | 331 | 335 | 318 | 323 | 18,900 | 323 |
| 2009-08-14 | 335 | 341 | 324 | 330 | 29,500 | 330 |
| 2009-08-13 | 333 | 334 | 322 | 332 | 14,800 | 332 |
| 2009-08-12 | 316 | 333 | 316 | 328 | 26,000 | 328 |
| 2009-08-11 | 315 | 316 | 313 | 313 | 6,900 | 313 |
| 2009-08-10 | 318 | 319 | 312 | 313 | 9,300 | 313 |
| 2009-08-07 | 320 | 320 | 309 | 317 | 19,500 | 317 |
| 2009-08-06 | 321 | 323 | 315 | 323 | 6,100 | 323 |
| 2009-08-05 | 320 | 322 | 314 | 316 | 17,500 | 316 |
| 2009-08-04 | 329 | 334 | 321 | 322 | 18,400 | 322 |
| 2009-08-03 | 326 | 329 | 324 | 326 | 8,000 | 326 |
| 2009-07-31 | 334 | 335 | 325 | 326 | 11,900 | 326 |
| 2009-07-30 | 320 | 332 | 316 | 330 | 20,000 | 330 |
| 2009-07-29 | 315 | 323 | 314 | 315 | 18,700 | 315 |
| 2009-07-28 | 326 | 327 | 318 | 318 | 6,600 | 318 |
| 2009-07-27 | 335 | 335 | 320 | 324 | 28,300 | 324 |
| 2009-07-24 | 335 | 336 | 316 | 325 | 23,600 | 325 |
| 2009-07-23 | 334 | 340 | 326 | 327 | 13,900 | 327 |
| 2009-07-22 | 328 | 333 | 318 | 333 | 17,800 | 333 |
| 2009-07-21 | 321 | 326 | 316 | 326 | 13,700 | 326 |
| 2009-07-17 | 314 | 316 | 302 | 307 | 23,900 | 307 |
| 2009-07-16 | 331 | 331 | 314 | 315 | 15,200 | 315 |
| 2009-07-15 | 314 | 325 | 314 | 316 | 18,200 | 316 |
| 2009-07-14 | 300 | 320 | 300 | 314 | 17,400 | 314 |
| 2009-07-13 | 320 | 321 | 295 | 295 | 14,100 | 295 |
| 2009-07-10 | 320 | 323 | 319 | 320 | 5,800 | 320 |
| 2009-07-09 | 329 | 329 | 315 | 322 | 7,400 | 322 |
| 2009-07-08 | 328 | 330 | 313 | 330 | 21,900 | 330 |
| 2009-07-07 | 343 | 343 | 334 | 334 | 15,300 | 334 |
| 2009-07-06 | 354 | 354 | 338 | 341 | 21,000 | 341 |
| 2009-07-03 | 355 | 356 | 348 | 353 | 12,300 | 353 |
| 2009-07-02 | 358 | 358 | 348 | 358 | 44,600 | 358 |
| 2009-07-01 | 355 | 362 | 353 | 357 | 17,500 | 357 |
| 2009-06-30 | 370 | 370 | 360 | 364 | 14,000 | 364 |
| 2009-06-29 | 363 | 372 | 352 | 355 | 27,400 | 355 |
| 2009-06-26 | 361 | 361 | 351 | 353 | 14,300 | 353 |
| 2009-06-25 | 356 | 358 | 351 | 354 | 26,000 | 354 |
| 2009-06-24 | 354 | 357 | 346 | 348 | 22,000 | 348 |
| 2009-06-23 | 347 | 351 | 340 | 340 | 57,000 | 340 |
| 2009-06-22 | 352 | 360 | 349 | 352 | 39,800 | 352 |
| 2009-06-19 | 384 | 385 | 360 | 361 | 79,000 | 361 |
| 2009-06-18 | 358 | 394 | 350 | 385 | 194,800 | 385 |
| 2009-06-17 | 355 | 375 | 354 | 360 | 118,100 | 360 |
| 2009-06-16 | 336 | 355 | 329 | 350 | 71,400 | 350 |
| 2009-06-15 | 328 | 355 | 324 | 336 | 63,100 | 336 |
| 2009-06-12 | 331 | 335 | 327 | 328 | 25,100 | 328 |
| 2009-06-11 | 328 | 336 | 327 | 330 | 29,500 | 330 |
| 2009-06-10 | 324 | 330 | 324 | 327 | 37,600 | 327 |
| 2009-06-09 | 325 | 329 | 320 | 323 | 44,700 | 323 |
| 2009-06-08 | 317 | 323 | 312 | 320 | 38,600 | 320 |
| 2009-06-05 | 305 | 318 | 303 | 313 | 20,400 | 313 |
| 2009-06-04 | 304 | 306 | 302 | 302 | 6,700 | 302 |
| 2009-06-03 | 306 | 308 | 301 | 304 | 18,600 | 304 |
| 2009-06-02 | 310 | 314 | 306 | 306 | 13,300 | 306 |
| 2009-06-01 | 303 | 311 | 303 | 310 | 15,300 | 310 |
| 2009-05-29 | 302 | 305 | 300 | 304 | 5,000 | 304 |
| 2009-05-28 | 300 | 303 | 300 | 302 | 5,000 | 302 |
| 2009-05-27 | 308 | 308 | 299 | 301 | 8,800 | 301 |
| 2009-05-26 | 304 | 304 | 298 | 298 | 3,100 | 298 |
| 2009-05-25 | 304 | 304 | 301 | 304 | 2,400 | 304 |
| 2009-05-22 | 298 | 304 | 298 | 304 | 2,200 | 304 |
| 2009-05-21 | 306 | 308 | 297 | 298 | 13,800 | 298 |
| 2009-05-20 | 308 | 309 | 300 | 305 | 9,100 | 305 |
| 2009-05-19 | 311 | 320 | 302 | 310 | 8,400 | 310 |
| 2009-05-18 | 311 | 311 | 300 | 310 | 8,000 | 310 |
| 2009-05-15 | 304 | 320 | 304 | 320 | 39,300 | 320 |
| 2009-05-14 | 301 | 305 | 297 | 304 | 13,800 | 304 |
| 2009-05-13 | 302 | 305 | 297 | 302 | 23,500 | 302 |
| 2009-05-12 | 294 | 299 | 292 | 299 | 18,200 | 299 |
| 2009-05-11 | 299 | 299 | 290 | 292 | 11,800 | 292 |
| 2009-05-08 | 303 | 303 | 289 | 294 | 28,200 | 294 |
| 2009-05-07 | 299 | 306 | 290 | 295 | 23,200 | 295 |
| 2009-05-01 | 302 | 306 | 287 | 296 | 16,700 | 296 |
| 2009-04-30 | 286 | 303 | 286 | 299 | 14,100 | 299 |
| 2009-04-28 | 301 | 303 | 290 | 290 | 21,100 | 290 |
| 2009-04-27 | 298 | 303 | 295 | 297 | 16,600 | 297 |
| 2009-04-24 | 312 | 319 | 298 | 308 | 50,900 | 308 |
| 2009-04-23 | 332 | 332 | 297 | 321 | 30,600 | 321 |
| 2009-04-22 | 330 | 334 | 322 | 331 | 18,500 | 331 |
| 2009-04-21 | 327 | 329 | 315 | 327 | 47,400 | 327 |
| 2009-04-20 | 315 | 337 | 311 | 331 | 82,400 | 331 |
| 2009-04-17 | 302 | 310 | 297 | 310 | 37,200 | 310 |
| 2009-04-16 | 291 | 299 | 288 | 297 | 10,100 | 297 |
| 2009-04-15 | 297 | 297 | 286 | 286 | 16,400 | 286 |
| 2009-04-14 | 300 | 300 | 282 | 291 | 32,800 | 291 |
| 2009-04-13 | 273 | 310 | 273 | 305 | 106,600 | 305 |
| 2009-04-10 | 271 | 276 | 270 | 272 | 6,600 | 272 |
| 2009-04-09 | 272 | 275 | 269 | 274 | 4,600 | 274 |
| 2009-04-08 | 278 | 278 | 268 | 271 | 10,100 | 271 |
| 2009-04-07 | 278 | 278 | 269 | 273 | 16,600 | 273 |
| 2009-04-06 | 277 | 280 | 270 | 280 | 8,100 | 280 |
| 2009-04-03 | 282 | 284 | 271 | 277 | 7,700 | 277 |
| 2009-04-02 | 282 | 285 | 275 | 281 | 6,800 | 281 |
| 2009-04-01 | 281 | 281 | 275 | 281 | 4,500 | 281 |
| 2009-03-31 | 276 | 282 | 272 | 276 | 8,900 | 276 |
| 2009-03-30 | 277 | 282 | 275 | 281 | 2,600 | 281 |
| 2009-03-27 | 283 | 286 | 276 | 279 | 12,200 | 279 |
| 2009-03-26 | 279 | 279 | 272 | 279 | 3,200 | 279 |
| 2009-03-25 | 283 | 283 | 273 | 275 | 11,500 | 275 |
| 2009-03-24 | 265 | 281 | 265 | 273 | 17,900 | 273 |
| 2009-03-23 | 257 | 267 | 257 | 263 | 17,000 | 263 |
| 2009-03-19 | 273 | 273 | 266 | 267 | 2,100 | 267 |
| 2009-03-18 | 279 | 279 | 268 | 275 | 13,600 | 275 |
| 2009-03-17 | 284 | 285 | 270 | 270 | 6,500 | 270 |
| 2009-03-16 | 281 | 295 | 281 | 285 | 25,400 | 285 |
| 2009-03-13 | 265 | 278 | 265 | 273 | 16,500 | 273 |
| 2009-03-12 | 261 | 265 | 255 | 263 | 12,000 | 263 |
| 2009-03-11 | 262 | 263 | 252 | 261 | 10,400 | 261 |
| 2009-03-10 | 260 | 262 | 250 | 256 | 10,200 | 256 |
| 2009-03-09 | 262 | 263 | 253 | 263 | 3,000 | 263 |
| 2009-03-06 | 254 | 262 | 252 | 262 | 3,300 | 262 |
| 2009-03-05 | 260 | 260 | 255 | 259 | 4,100 | 259 |
| 2009-03-04 | 256 | 265 | 252 | 255 | 5,700 | 255 |
| 2009-03-03 | 248 | 259 | 248 | 251 | 5,900 | 251 |
| 2009-03-02 | 263 | 263 | 252 | 256 | 2,800 | 256 |
| 2009-02-27 | 260 | 265 | 258 | 265 | 5,000 | 265 |
| 2009-02-26 | 256 | 258 | 253 | 258 | 4,400 | 258 |
| 2009-02-25 | 260 | 260 | 251 | 251 | 10,100 | 251 |
| 2009-02-24 | 245 | 250 | 244 | 250 | 14,200 | 250 |
| 2009-02-23 | 252 | 257 | 251 | 253 | 5,600 | 253 |
| 2009-02-20 | 263 | 264 | 251 | 260 | 9,300 | 260 |
| 2009-02-19 | 264 | 272 | 262 | 270 | 6,000 | 270 |
| 2009-02-18 | 242 | 260 | 239 | 260 | 18,000 | 260 |
| 2009-02-17 | 263 | 263 | 254 | 256 | 13,000 | 256 |
| 2009-02-16 | 274 | 274 | 268 | 268 | 6,500 | 268 |
| 2009-02-13 | 276 | 277 | 272 | 277 | 6,300 | 277 |
| 2009-02-12 | 289 | 289 | 277 | 278 | 17,200 | 278 |
| 2009-02-10 | 283 | 288 | 282 | 288 | 7,500 | 288 |
| 2009-02-09 | 289 | 293 | 275 | 281 | 16,100 | 281 |
| 2009-02-06 | 276 | 287 | 276 | 287 | 11,100 | 287 |
| 2009-02-05 | 281 | 283 | 271 | 277 | 18,400 | 277 |
| 2009-02-04 | 288 | 288 | 280 | 284 | 9,000 | 284 |
| 2009-02-03 | 288 | 290 | 281 | 285 | 17,400 | 285 |
| 2009-02-02 | 293 | 298 | 285 | 285 | 36,000 | 285 |
| 2009-01-30 | 309 | 309 | 290 | 303 | 50,200 | 303 |
| 2009-01-29 | 295 | 314 | 285 | 313 | 143,900 | 313 |
| 2009-01-28 | 284 | 304 | 271 | 275 | 86,600 | 275 |
| 2009-01-27 | 258 | 315 | 250 | 287 | 244,500 | 287 |
| 2009-01-26 | 244 | 244 | 229 | 238 | 3,500 | 238 |
| 2009-01-23 | 236 | 248 | 232 | 239 | 13,300 | 239 |
| 2009-01-22 | 262 | 263 | 251 | 251 | 14,200 | 251 |
| 2009-01-21 | 260 | 264 | 250 | 253 | 36,200 | 253 |
| 2009-01-20 | 284 | 284 | 261 | 265 | 12,800 | 265 |
| 2009-01-19 | 281 | 289 | 281 | 286 | 7,500 | 286 |
| 2009-01-16 | 287 | 288 | 273 | 281 | 10,500 | 281 |
| 2009-01-15 | 272 | 274 | 260 | 272 | 17,400 | 272 |
| 2009-01-14 | 278 | 288 | 276 | 276 | 9,600 | 276 |
| 2009-01-13 | 285 | 289 | 275 | 289 | 16,200 | 289 |
| 2009-01-09 | 291 | 309 | 282 | 295 | 19,500 | 295 |
| 2009-01-08 | 295 | 310 | 294 | 296 | 69,100 | 296 |
| 2009-01-07 | 306 | 332 | 306 | 317 | 146,100 | 317 |
| 2009-01-06 | 274 | 316 | 264 | 314 | 207,700 | 314 |
| 2009-01-05 | 251 | 253 | 236 | 249 | 15,900 | 249 |
分割・併合履歴 ： [1994-03-28]1株→1.15株
