6297 鉱研工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3073274573273823,000738
2015-12-2972573971773928,400739
2015-12-2870773470773433,100734
2015-12-2570071569370389,400703
2015-12-2476977072572555,100725
2015-12-2276878576476452,300764
2015-12-2181381377077064,600770
2015-12-1883084581681652,200816
2015-12-1781083781083745,900837
2015-12-1682382880880826,400808
2015-12-1582884481682043,100820
2015-12-1481082880782825,500828
2015-12-1180683980682928,900829
2015-12-1080683780382133,600821
2015-12-0985686683683654,800836
2015-12-0887087685386749,700867
2015-12-0785387585386954,900869
2015-12-0485786585385879,900858
2015-12-0386487085387086,700870
2015-12-02862863840863238,700863
2015-12-01807863803844221,100844
2015-11-3078480377780079,500800
2015-11-2778078477577520,800775
2015-11-2676578776577750,900777
2015-11-2576276875876527,500765
2015-11-2474175774075732,000757
2015-11-2073374173074030,400740
2015-11-1973473572673231,100732
2015-11-1873073772773517,500735
2015-11-1772373572373015,900730
2015-11-1673473672272243,400722
2015-11-1373675073574626,500746
2015-11-1275875874374326,900743
2015-11-1176877275575829,100758
2015-11-1076477176276817,700768
2015-11-0976079575777239,200772
2015-11-0674275974175928,400759
2015-11-0576677374074556,700745
2015-11-0475777975777341,100773
2015-11-0275175474775019,700750
2015-10-3076676774875550,400755
2015-10-2978679275977068,800770
2015-10-2879080277078687,900786
2015-10-27771828755811414,700811
2015-10-2673974573373323,900733
2015-10-2374074473573534,500735
2015-10-2273173872873526,300735
2015-10-2171273371272921,100729
2015-10-2073073271071635,900716
2015-10-1974174473073015,600730
2015-10-1672973872573818,800738
2015-10-1572472972272919,800729
2015-10-1475576273173231,300732
2015-10-1375076574176040,700760
2015-10-0972374972373923,700739
2015-10-0874274372072325,000723
2015-10-0772074271573735,700737
2015-10-0672573071572021,000720
2015-10-0570073069971027,200710
2015-10-0269070468969817,600698
2015-10-0169469868568629,800686
2015-09-3069870468969221,700692
2015-09-2971572568468742,000687
2015-09-2872074571272316,800723
2015-09-2572272268671463,700714
2015-09-2471473071472520,400725
2015-09-1873674272874213,800742
2015-09-1772774272774119,800741
2015-09-1674074272572516,100725
2015-09-1574574773274218,300742
2015-09-1476176773073528,800735
2015-09-1172075672075240,500752
2015-09-1074474470074357,800743
2015-09-0975276473374446,000744
2015-09-0875377070971068,200710
2015-09-07720774701738124,400738
2015-09-04784790731750110,700750
2015-09-0383084478079986,000799
2015-09-0279084779083081,300830
2015-09-01875894810820223,100820
2015-08-31889940888896856,800896
2015-08-28779877775877311,300877
2015-08-2773776071972777,000727
2015-08-2666370766370066,400700
2015-08-25630739600650155,000650
2015-08-24766790690690143,000690
2015-08-2183084881081183,100811
2015-08-2087087786086031,100860
2015-08-1991391588188241,200882
2015-08-1893593690790846,600908
2015-08-1794096092292685,400926
2015-08-14884950883935123,600935
2015-08-1386589385589096,800890
2015-08-1285086784185041,500850
2015-08-1185788085385735,700857
2015-08-1087087083685974,900859
2015-08-0787688387387445,900874
2015-08-0690591188588541,000885
2015-08-0588090588090337,100903
2015-08-0491591588588643,100886
2015-08-0391091487688540,700885
2015-07-3191292790691427,500914
2015-07-3091993890391049,100910
2015-07-2995195491591529,500915
2015-07-2893696691294759,800947
2015-07-2795297692396656,400966
2015-07-2497797795895920,400959
2015-07-2397397496497323,400973
2015-07-2294597294596434,600964
2015-07-2194397294395842,900958
2015-07-1793794693094626,600946
2015-07-1694094392594219,100942
2015-07-1595095293393621,900936
2015-07-1495395894395029,500950
2015-07-1390091890091822,900918
2015-07-1089890889189738,000897
2015-07-09881914780907118,200907
2015-07-0897897892192775,700927
2015-07-0796898696898029,300980
2015-07-0699099596397548,600975
2015-07-031,0101,01098299343,500993
2015-07-021,0071,01099799722,200997
2015-07-019981,00599199537,000995
2015-06-3097799997799435,200994
2015-06-299671,00596798493,200984
2015-06-261,0201,0281,0091,01142,8001,011
2015-06-251,0401,0401,0201,03331,4001,033
2015-06-241,0501,0551,0211,03259,6001,032
2015-06-231,0901,0921,0341,046144,9001,046
2015-06-229961,1479901,099622,6001,099
2015-06-191,0001,01199699779,500997
2015-06-181,0521,0551,0211,02276,7001,022
2015-06-171,0551,0601,0511,05325,9001,053
2015-06-161,0551,0591,0501,05236,2001,052
2015-06-151,0621,0681,0521,06070,0001,060
2015-06-121,0741,0791,0681,07038,1001,070
2015-06-111,0701,0791,0661,07522,9001,075
2015-06-101,0771,0841,0701,07049,0001,070
2015-06-091,0901,0931,0681,07749,5001,077
2015-06-081,0701,0891,0701,08952,8001,089
2015-06-051,0651,0811,0651,07740,9001,077
2015-06-041,0631,0901,0631,06827,8001,068
2015-06-031,0931,0971,0601,06856,2001,068
2015-06-021,0811,0991,0801,09552,0001,095
2015-06-011,0861,1101,0691,077117,1001,077
2015-05-291,0521,0601,0471,05584,2001,055
2015-05-281,0711,0751,0511,05595,0001,055
2015-05-271,0811,0881,0661,07159,5001,071
2015-05-261,1121,1151,0821,082104,2001,082
2015-05-251,1101,1141,0801,08758,7001,087
2015-05-221,0641,1101,0641,100127,0001,100
2015-05-211,0701,0811,0641,06442,7001,064
2015-05-201,0801,0821,0671,06938,9001,069
2015-05-191,0711,0831,0711,07239,3001,072
2015-05-181,0881,0881,0651,07158,3001,071
2015-05-151,1451,1451,0851,093118,7001,093
2015-05-141,1301,1471,1211,13868,6001,138
2015-05-131,1001,1251,0821,12092,4001,120
2015-05-121,0771,1081,0461,103150,9001,103
2015-05-111,0951,1101,0761,07763,1001,077
2015-05-081,0651,1041,0651,08960,7001,089
2015-05-071,1041,1041,0681,08390,6001,083
2015-05-011,1511,1551,1061,116165,1001,116
2015-04-301,1871,2051,1521,170171,3001,170
2015-04-281,1651,2331,1641,216363,5001,216
2015-04-271,2651,3001,2441,255256,5001,255
2015-04-241,2001,2751,1911,275211,6001,275
2015-04-231,1991,2021,1951,20032,6001,200
2015-04-221,1901,2091,1901,20357,8001,203
2015-04-211,2061,2071,1871,19393,4001,193
2015-04-201,2101,2221,2011,20561,0001,205
2015-04-171,2171,2231,2121,21344,1001,213
2015-04-161,2211,2281,2071,21557,8001,215
2015-04-151,2031,2231,2011,21247,5001,212
2015-04-141,2111,2111,2001,20491,0001,204
2015-04-131,2161,2251,2041,21058,9001,210
2015-04-101,2311,2401,2161,22074,1001,220
2015-04-091,2501,2551,2261,22744,5001,227
2015-04-081,2271,2441,2261,23969,5001,239
2015-04-071,2271,2301,2031,22676,6001,226
2015-04-061,2351,2431,2201,22565,0001,225
2015-04-031,2271,2551,2151,21764,6001,217
2015-04-021,2391,2511,2201,22888,9001,228
2015-04-011,2801,2801,2201,25582,3001,255
2015-03-311,3041,3041,2541,270174,6001,270
2015-03-301,2021,3401,1871,320480,2001,320
2015-03-271,1801,2501,1781,230109,5001,230
2015-03-261,2041,2051,1811,18374,2001,183
2015-03-251,2201,2221,1961,204160,2001,204
2015-03-241,2571,2601,2201,229143,7001,229
2015-03-231,2741,2771,2561,25668,5001,256
2015-03-201,2631,2851,2571,26970,8001,269
2015-03-191,2511,2801,2511,26381,6001,263
2015-03-181,2801,2831,2511,25191,8001,251
2015-03-171,2621,2861,2601,27288,3001,272
2015-03-161,2871,2901,2581,266135,3001,266
2015-03-131,3331,3421,2781,297286,2001,297
2015-03-121,3831,3891,3211,340236,5001,340
2015-03-111,2851,3791,2851,371298,6001,371
2015-03-101,2501,3241,2501,303211,1001,303
2015-03-091,2701,2751,2411,250135,4001,250
2015-03-061,2761,2901,2751,280173,9001,280
2015-03-051,2861,3201,2821,292106,0001,292
2015-03-041,2701,3291,2681,315192,2001,315
2015-03-031,3541,3551,2821,317430,9001,317
2015-03-021,4021,4121,3501,361369,0001,361
2015-02-271,4451,4591,4121,416243,7001,416
2015-02-261,4561,4821,4151,443338,3001,443
2015-02-251,4601,4741,4311,446205,9001,446
2015-02-241,4591,5201,4501,464612,7001,464
2015-02-231,4201,4531,4031,434234,9001,434
2015-02-201,4001,4401,3881,405214,3001,405
2015-02-191,4681,4681,4011,407235,6001,407
2015-02-181,4951,5041,4411,450368,5001,450
2015-02-171,3881,4861,3701,485458,5001,485
2015-02-161,4501,5181,3681,409522,5001,409
2015-02-131,5141,5281,4371,467596,3001,467
2015-02-121,5551,6181,5401,5701,509,0001,570
2015-02-101,3691,5481,3571,5002,352,1001,500
2015-02-091,3151,4141,3061,392902,3001,392
2015-02-061,3401,3901,2891,305832,7001,305
2015-02-051,2801,3401,2651,298524,3001,298
2015-02-041,2111,2901,2111,280308,2001,280
2015-02-031,2571,2801,2001,202342,7001,202
2015-02-021,2801,2801,2311,264271,0001,264
2015-01-301,3101,3181,2141,261478,5001,261
2015-01-291,3931,4371,2911,3001,465,7001,300
2015-01-281,1901,2881,1891,245311,8001,245
2015-01-271,2491,2491,2011,211224,6001,211
2015-01-261,1901,2361,1591,227237,0001,227
2015-01-231,2501,2661,1591,190373,5001,190
2015-01-221,2101,2391,1771,225495,1001,225
2015-01-211,3901,4371,2651,3081,333,3001,308
2015-01-201,2801,4601,2551,4502,666,0001,450
2015-01-191,2091,2801,1661,256681,9001,256
2015-01-161,1071,2151,1051,210664,4001,210
2015-01-151,1391,1921,1101,127665,7001,127
2015-01-141,1751,2501,0891,104937,0001,104
2015-01-131,1331,1871,0891,116646,3001,116
2015-01-091,2891,2951,1501,171906,6001,171
2015-01-081,3601,4211,2501,2992,420,8001,299
2015-01-071,4061,4831,2031,2404,850,4001,240
2015-01-061,1601,3401,1501,3401,994,4001,340
2015-01-059301,0409271,040771,1001,040

分割・併合履歴 : [1994-03-28]1株→1.15株