6297 鉱研工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2832233431733350,700333
2012-12-2731933031832456,800324
2012-12-2631232531131734,100317
2012-12-2531831831031037,800310
2012-12-2133033031131673,300316
2012-12-20316344311328237,300328
2012-12-1930931530430860,000308
2012-12-1831231230731011,700310
2012-12-1730931430730722,800307
2012-12-1431231830430787,700307
2012-12-1330530729730127,800301
2012-12-1230430730330316,000303
2012-12-1130930930030314,000303
2012-12-103123123093109,900310
2012-12-0731431531331419,800314
2012-12-0631632031231525,400315
2012-12-0531531631031417,700314
2012-12-0431331931131619,900316
2012-12-0330631430531325,300313
2012-11-3031031030330925,600309
2012-11-2930831030630916,200309
2012-11-283093123083107,700310
2012-11-2731131130730818,000308
2012-11-2630931330730920,100309
2012-11-2230530730530618,300306
2012-11-2130330730130411,600304
2012-11-2030530830130125,300301
2012-11-1930630630130313,600303
2012-11-1630030529830114,400301
2012-11-1529630029530014,000300
2012-11-142973002952979,200297
2012-11-1329830129629612,100296
2012-11-1230030129629613,200296
2012-11-0929329929329517,200295
2012-11-082932972932935,000293
2012-11-0729629729429614,900296
2012-11-0629529729429615,100296
2012-11-053003002952989,700298
2012-11-0229730229529820,700298
2012-11-0130830829830018,000300
2012-10-3130931330230246,500302
2012-10-30315321302303325,300303
2012-10-292912942912927,800292
2012-10-2629829829329415,000294
2012-10-2529329829129321,700293
2012-10-2429129329029321,600293
2012-10-2329329529029339,500293
2012-10-2229529929129823,000298
2012-10-1929029929029223,800292
2012-10-1829229829229514,200295
2012-10-1729229429029421,000294
2012-10-162912942902948,400294
2012-10-152902942892946,600294
2012-10-1229729729029314,700293
2012-10-112952972932959,600295
2012-10-1029330029129725,800297
2012-10-0929729929529511,300295
2012-10-0529729729229719,700297
2012-10-04316316292293119,600293
2012-10-03295324291311170,300311
2012-10-0228729528728915,800289
2012-10-0129829828728918,200289
2012-09-2829029928929915,600299
2012-09-2729329528928915,900289
2012-09-2628729628729319,500293
2012-09-2529930529529729,000297
2012-09-2429729829529811,300298
2012-09-2129830029529831,000298
2012-09-2030230429729839,400298
2012-09-1930630830330616,700306
2012-09-1830630830030719,300307
2012-09-1429830529830423,000304
2012-09-1330530529830313,700303
2012-09-123043052993058,600305
2012-09-1129630929629925,500299
2012-09-1031631630430720,400307
2012-09-0731532230931432,300314
2012-09-06322342306320188,400320
2012-09-053023042972974,200297
2012-09-042973022963005,100300
2012-09-0330330829630014,300300
2012-08-313103103043077,900307
2012-08-303093113063105,600310
2012-08-293103143103103,400310
2012-08-2831631631031116,200311
2012-08-2731832030931219,100312
2012-08-2431032030931314,800313
2012-08-2331431830731611,100316
2012-08-2231931930731414,200314
2012-08-2130633630631983,400319
2012-08-2030230530030313,300303
2012-08-173003022963009,100300
2012-08-162923012923018,800301
2012-08-152923002922956,900295
2012-08-142973002943009,600300
2012-08-133103102962998,200299
2012-08-102933102933059,800305
2012-08-0929529729329713,600297
2012-08-082952952902925,000292
2012-08-072872912842914,000291
2012-08-062862902862875,400287
2012-08-0329529529029213,800292
2012-08-022952972952977,500297
2012-08-0130030029529614,700296
2012-07-312952992952974,000297
2012-07-3029730329329817,200298
2012-07-2729730429730310,600303
2012-07-2630030229030028,000300
2012-07-2530431030030027,000300
2012-07-2430931830431049,000310
2012-07-2334434933834021,700340
2012-07-2034435933335443,400354
2012-07-193513583483489,300348
2012-07-1836436434635920,100359
2012-07-1735036335036021,800360
2012-07-1334735034435010,800350
2012-07-1234935334534518,900345
2012-07-1135035434534826,800348
2012-07-1035736035035124,200351
2012-07-0935736835635727,000357
2012-07-0636536535235537,100355
2012-07-0537737736236436,300364
2012-07-0438438437337726,900377
2012-07-0338338937238355,700383
2012-07-02397405382382121,900382
2012-06-29415417376388633,500388
2012-06-2834334733934515,300345
2012-06-2734334333134128,800341
2012-06-2634634933934222,100342
2012-06-2534935034234341,200343
2012-06-2233333933233918,900339
2012-06-2133734533533945,300339
2012-06-2033134033033565,200335
2012-06-19341350323323161,800323
2012-06-1830433730333083,700330
2012-06-1529330029029913,700299
2012-06-142962962892935,200293
2012-06-1329829928729610,400296
2012-06-1229329528628911,900289
2012-06-1129329629229522,800295
2012-06-0828629728129042,400290
2012-06-0728529127828522,300285
2012-06-0626227825727322,300273
2012-06-0525026024825826,700258
2012-06-0427127226126133,900261
2012-06-0128228227627711,100277
2012-05-3128128327528312,700283
2012-05-3028828828028414,100284
2012-05-2927829026828824,600288
2012-05-2829029027127728,600277
2012-05-2529729728829211,600292
2012-05-2429129528629416,400294
2012-05-2330730728928922,000289
2012-05-2229730229530212,000302
2012-05-212872932862937,400293
2012-05-1828329628128718,600287
2012-05-1728630228529925,800299
2012-05-1630030428528524,500285
2012-05-1528029827529272,400292
2012-05-1432433530831050,700310
2012-05-1134435532232345,100323
2012-05-1034135033934671,700346
2012-05-0936336535036524,800365
2012-05-0836037236036725,800367
2012-05-0738038035535548,400355
2012-05-0238338837838243,900382
2012-05-0138840938338858,800388
2012-04-2739639638938921,900389
2012-04-2639039538939039,600390
2012-04-2538739538239043,500390
2012-04-2439140038138770,800387
2012-04-2340441339940560,900405
2012-04-2039839939539923,100399
2012-04-1939840339740018,000400
2012-04-1840040540040116,500401
2012-04-1740140239839821,500398
2012-04-1640740740040019,300400
2012-04-1339940639940627,400406
2012-04-1240640639840029,600400
2012-04-1140240939940625,100406
2012-04-1040941540340446,800404
2012-04-0941241540940941,500409
2012-04-0641342041141642,500416
2012-04-0541441741041463,800414
2012-04-0442442641241382,700413
2012-04-0342743141742968,200429
2012-04-02411434411427118,700427
2012-03-3041841841041731,700417
2012-03-2941541840741461,400414
2012-03-2842042441041644,800416
2012-03-27427428406414103,300414
2012-03-26429434417419138,000419
2012-03-23460475429437953,000437
2012-03-224504724164211,034,000421
2012-03-2139939939239529,500395
2012-03-1940240339840030,900400
2012-03-1640340540040535,400405
2012-03-1540940940040249,700402
2012-03-1441541640640959,700409
2012-03-1341341640841474,400414
2012-03-1240341540140690,500406
2012-03-0940440440040127,700401
2012-03-0839940339940232,600402
2012-03-0740240439940030,500400
2012-03-0640340740040733,500407
2012-03-0540440840040342,100403
2012-03-0240441039940448,300404
2012-03-0140140939739753,700397
2012-02-2940440740140159,800401
2012-02-2840140740040672,600406
2012-02-27427432411412176,700412
2012-02-24410423409420130,900420
2012-02-2341541540741040,500410
2012-02-2241041940741166,700411
2012-02-21410424401410108,700410
2012-02-20402426401410178,600410
2012-02-1740140639740061,100400
2012-02-1640441139840084,400400
2012-02-15427437401406475,500406
2012-02-1438638937838732,400387
2012-02-1338138937938650,000386
2012-02-1038938937537842,200378
2012-02-0938639038238527,000385
2012-02-0839339338238755,700387
2012-02-0739939938839539,100395
2012-02-0639440739339749,700397
2012-02-03414423398400277,100400
2012-02-02395400382392104,200392
2012-02-0137939736939780,800397
2012-01-3138138837537966,400379
2012-01-30414415369389199,400389
2012-01-27394428385395703,000395
2012-01-2637537536536576,900365
2012-01-25361376354365161,800365
2012-01-24366383360365264,100365
2012-01-23388396370378290,900378
2012-01-204324773914071,653,500407
2012-01-19392408386408624,000408
2012-01-1833834132732846,400328
2012-01-1732134232033665,700336
2012-01-1632032631832024,100320
2012-01-1332232432032220,400322
2012-01-1232833332132238,100322
2012-01-1133633632732820,800328
2012-01-1033833932632930,300329
2012-01-06345346326338107,000338
2012-01-05313363311345397,200345
2012-01-0431332331231528,700315

分割・併合履歴 : [1994-03-28]1株→1.15株