6297 鉱研工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	319	319	310	312	32,400	312
2011-12-29	312	317	310	317	20,900	317
2011-12-28	319	320	311	312	38,200	312
2011-12-27	323	330	323	323	22,000	323
2011-12-26	328	330	325	330	26,000	330
2011-12-22	334	335	329	329	28,100	329
2011-12-21	345	346	336	338	24,600	338
2011-12-20	330	339	329	337	28,900	337
2011-12-19	325	342	325	330	50,000	330
2011-12-16	322	334	322	327	28,000	327
2011-12-15	336	336	322	324	53,000	324
2011-12-14	343	343	337	338	22,400	338
2011-12-13	348	348	340	344	33,500	344
2011-12-12	344	358	341	346	40,800	346
2011-12-09	340	347	336	340	28,800	340
2011-12-08	346	356	340	345	29,400	345
2011-12-07	347	352	335	351	59,600	351
2011-12-06	355	358	340	347	41,500	347
2011-12-05	345	363	342	355	46,500	355
2011-12-02	346	352	334	342	48,400	342
2011-12-01	352	355	345	345	28,800	345
2011-11-30	363	363	342	348	38,500	348
2011-11-29	371	384	356	361	96,100	361
2011-11-28	358	392	355	368	165,500	368
2011-11-25	332	372	332	359	165,200	359
2011-11-24	320	331	319	330	21,600	330
2011-11-22	316	329	313	328	33,600	328
2011-11-21	333	337	330	330	23,700	330
2011-11-18	334	344	332	340	26,800	340
2011-11-17	343	347	337	344	30,700	344
2011-11-16	347	360	343	348	23,300	348
2011-11-15	352	363	350	357	31,700	357
2011-11-14	362	374	360	368	25,700	368
2011-11-11	331	381	325	367	60,900	367
2011-11-10	335	339	329	330	48,800	330
2011-11-09	351	353	342	347	26,500	347
2011-11-08	373	376	350	351	59,300	351
2011-11-07	376	381	370	370	33,600	370
2011-11-04	382	383	371	376	37,100	376
2011-11-02	377	380	374	376	26,300	376
2011-11-01	394	395	385	385	33,000	385
2011-10-31	402	407	394	399	80,600	399
2011-10-28	376	392	372	386	60,300	386
2011-10-27	381	381	368	370	39,000	370
2011-10-26	376	383	371	381	52,600	381
2011-10-25	381	394	376	380	123,000	380
2011-10-24	408	410	398	405	55,400	405
2011-10-21	398	409	398	399	50,700	399
2011-10-20	429	430	408	414	89,500	414
2011-10-19	420	440	401	415	294,000	415
2011-10-18	403	410	388	397	138,400	397
2011-10-17	436	438	413	420	109,800	420
2011-10-14	450	450	424	440	181,800	440
2011-10-13	445	464	441	447	396,300	447
2011-10-12	418	432	412	430	173,000	430
2011-10-11	405	445	399	418	314,100	418
2011-10-07	440	459	390	394	1,245,000	394
2011-10-06	353	393	353	393	219,800	393
2011-10-05	326	338	313	313	42,400	313
2011-10-04	327	327	310	326	38,900	326
2011-10-03	340	343	330	335	29,500	335
2011-09-30	352	355	335	343	82,300	343
2011-09-29	320	349	315	349	112,300	349
2011-09-28	339	339	333	335	51,700	335
2011-09-27	345	345	322	333	108,700	333
2011-09-26	347	369	320	320	415,900	320
2011-09-22	317	317	300	304	61,600	304
2011-09-21	331	331	323	323	45,900	323
2011-09-20	333	340	325	329	71,000	329
2011-09-16	333	368	330	347	245,200	347
2011-09-15	341	349	322	330	51,300	330
2011-09-14	356	358	338	338	63,900	338
2011-09-13	367	373	357	358	44,500	358
2011-09-12	373	375	355	364	82,600	364
2011-09-09	386	393	384	385	29,800	385
2011-09-08	401	401	385	391	46,700	391
2011-09-07	398	404	391	396	41,500	396
2011-09-06	412	414	388	388	94,600	388
2011-09-05	433	435	416	421	35,500	421
2011-09-02	435	439	426	439	55,300	439
2011-09-01	450	456	436	438	75,300	438
2011-08-31	460	467	440	449	215,300	449
2011-08-30	406	449	405	447	282,700	447
2011-08-29	412	412	401	406	50,800	406
2011-08-26	381	392	380	391	29,000	391
2011-08-25	385	393	381	382	53,100	382
2011-08-24	409	418	375	376	176,800	376
2011-08-23	382	395	362	395	109,700	395
2011-08-22	379	394	366	366	58,300	366
2011-08-19	371	385	368	379	75,600	379
2011-08-18	398	399	384	393	110,500	393
2011-08-17	408	411	402	408	57,800	408
2011-08-16	429	433	414	416	62,700	416
2011-08-15	424	428	419	423	44,500	423
2011-08-12	440	456	413	422	108,400	422
2011-08-11	394	425	392	425	126,600	425
2011-08-10	405	432	405	420	256,300	420
2011-08-09	337	404	330	392	272,900	392
2011-08-08	407	411	366	369	161,400	369
2011-08-05	400	415	396	414	194,400	414
2011-08-04	438	459	431	440	139,800	440
2011-08-03	433	436	420	426	125,400	426
2011-08-02	451	460	441	448	105,900	448
2011-08-01	450	470	438	464	204,200	464
2011-07-29	458	479	444	444	190,800	444
2011-07-28	478	485	458	458	232,400	458
2011-07-27	500	504	488	490	191,100	490
2011-07-26	516	524	505	514	328,100	514
2011-07-25	545	562	531	536	710,000	536
2011-07-22	510	529	502	523	339,500	523
2011-07-21	520	528	500	513	316,600	513
2011-07-20	520	536	511	514	714,900	514
2011-07-19	525	558	510	540	1,470,700	540
2011-07-15	500	500	471	480	379,100	480
2011-07-14	524	525	499	500	330,500	500
2011-07-13	520	525	495	513	430,200	513
2011-07-12	523	530	500	510	545,100	510
2011-07-11	541	563	541	550	313,400	550
2011-07-08	544	575	538	541	733,800	541
2011-07-07	583	584	536	536	855,100	536
2011-07-06	616	637	583	583	1,141,800	583
2011-07-05	592	625	568	614	1,728,600	614
2011-07-04	550	617	545	616	2,148,700	616
2011-07-01	535	565	523	527	876,200	527
2011-06-30	545	572	522	534	2,014,400	534
2011-06-29	478	545	457	540	1,911,700	540
2011-06-28	485	514	471	471	866,800	471
2011-06-27	485	532	483	513	1,816,100	513
2011-06-24	426	493	423	470	2,244,300	470
2011-06-23	394	422	376	418	501,100	418
2011-06-22	380	393	370	378	198,400	378
2011-06-21	349	383	346	372	149,200	372
2011-06-20	343	353	334	343	38,000	343
2011-06-17	353	360	335	335	70,300	335
2011-06-16	345	366	345	352	66,500	352
2011-06-15	375	380	355	355	103,400	355
2011-06-14	380	395	361	368	398,900	368
2011-06-13	335	372	330	365	378,500	365
2011-06-10	333	340	321	321	69,500	321
2011-06-09	325	330	317	325	106,700	325
2011-06-08	347	350	334	335	74,900	335
2011-06-07	329	352	308	343	348,800	343
2011-06-06	365	369	339	340	171,700	340
2011-06-03	373	375	368	369	89,500	369
2011-06-02	362	380	360	369	100,700	369
2011-06-01	380	392	375	378	110,600	378
2011-05-31	388	394	370	384	186,100	384
2011-05-30	406	414	380	383	550,100	383
2011-05-27	360	399	358	391	559,700	391
2011-05-26	341	372	341	368	415,000	368
2011-05-25	373	382	337	338	433,100	338
2011-05-24	339	378	331	351	631,800	351
2011-05-23	350	406	338	355	1,354,300	355
2011-05-20	368	369	335	338	431,100	338
2011-05-19	400	415	367	373	415,300	373
2011-05-18	404	404	375	398	356,400	398
2011-05-17	416	430	396	396	842,000	396
2011-05-16	395	419	374	407	903,100	407
2011-05-13	424	433	358	396	1,071,400	396
2011-05-12	447	490	399	412	1,197,900	412
2011-05-11	550	565	450	479	1,570,500	479
2011-05-10	465	489	435	489	1,779,000	489
2011-05-09	349	409	337	409	1,233,100	409
2011-05-06	289	346	277	329	898,300	329
2011-05-02	266	270	258	266	51,200	266
2011-04-28	270	277	260	264	61,200	264
2011-04-27	283	283	258	273	118,000	273
2011-04-26	283	286	270	276	147,200	276
2011-04-25	258	295	258	275	302,900	275
2011-04-22	268	271	253	263	182,700	263
2011-04-21	284	292	264	273	539,800	273
2011-04-20	228	308	219	308	1,534,300	308
2011-04-19	230	230	225	228	19,300	228
2011-04-18	234	239	230	235	27,400	235
2011-04-15	238	244	220	226	94,300	226
2011-04-14	237	243	222	242	91,000	242
2011-04-13	245	246	218	230	91,600	230
2011-04-12	213	259	208	226	329,400	226
2011-04-11	193	213	193	206	9,200	206
2011-04-08	198	201	190	199	11,300	199
2011-04-07	202	208	197	197	15,400	197
2011-04-06	207	207	197	205	12,500	205
2011-04-05	215	215	201	204	8,200	204
2011-04-04	216	220	211	214	14,600	214
2011-04-01	206	214	205	214	21,800	214
2011-03-31	214	214	205	205	15,500	205
2011-03-30	209	216	203	214	12,400	214
2011-03-29	190	216	186	208	28,100	208
2011-03-28	211	211	189	190	31,100	190
2011-03-25	239	240	211	221	78,500	221
2011-03-24	214	243	200	243	160,200	243
2011-03-23	185	205	178	197	43,300	197
2011-03-22	176	181	170	175	45,400	175
2011-03-18	152	156	147	156	33,400	156
2011-03-17	132	145	130	142	71,400	142
2011-03-16	120	152	120	152	58,400	152
2011-03-15	150	154	120	125	83,500	125
2011-03-14	150	199	150	170	55,200	170
2011-03-11	218	218	208	210	15,600	210
2011-03-10	224	224	212	219	11,900	219
2011-03-09	223	224	220	222	8,600	222
2011-03-08	224	224	221	222	7,500	222
2011-03-07	224	224	223	224	3,400	224
2011-03-04	226	227	225	225	9,500	225
2011-03-03	226	228	224	224	6,500	224
2011-03-02	223	227	222	225	24,300	225
2011-03-01	227	231	227	231	3,900	231
2011-02-28	232	232	226	230	7,400	230
2011-02-25	234	234	221	229	14,500	229
2011-02-24	228	228	218	220	15,000	220
2011-02-23	225	230	225	227	4,800	227
2011-02-22	234	234	228	229	32,800	229
2011-02-21	236	236	230	234	37,300	234
2011-02-18	239	249	237	239	73,000	239
2011-02-17	235	237	231	235	32,000	235
2011-02-16	235	237	235	235	11,000	235
2011-02-15	237	237	233	236	14,600	236
2011-02-14	237	237	231	235	27,500	235
2011-02-10	234	237	232	234	8,400	234
2011-02-09	240	240	233	233	27,800	233
2011-02-08	234	245	231	238	46,100	238
2011-02-07	230	234	230	231	19,900	231
2011-02-04	228	235	228	229	27,900	229
2011-02-03	227	230	226	230	13,800	230
2011-02-02	229	230	223	230	22,500	230
2011-02-01	230	230	228	229	1,700	229
2011-01-31	234	234	228	231	16,300	231
2011-01-28	234	235	230	232	16,600	232
2011-01-27	229	235	229	234	13,300	234
2011-01-26	229	235	227	234	22,600	234
2011-01-25	228	229	222	228	18,800	228
2011-01-24	230	230	222	226	22,100	226
2011-01-21	236	236	222	223	28,800	223
2011-01-20	237	239	232	236	10,400	236
2011-01-19	238	241	235	238	13,300	238
2011-01-18	236	242	236	238	24,000	238
2011-01-17	234	237	232	235	13,900	235
2011-01-14	238	238	231	232	20,800	232
2011-01-13	238	240	233	236	22,300	236
2011-01-12	243	244	235	238	20,800	238
2011-01-11	246	246	240	243	19,600	243
2011-01-07	248	250	232	240	67,000	240
2011-01-06	242	252	239	244	86,200	244
2011-01-05	230	245	227	239	72,600	239
2011-01-04	225	246	218	233	194,900	233

分割・併合履歴： [1994-03-28]1株→1.15株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31