6297 鉱研工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	483	490	478	484	14,500	484
2023-12-28	477	489	476	482	14,200	482
2023-12-27	473	479	472	473	16,800	473
2023-12-26	479	479	471	471	12,200	471
2023-12-25	476	483	471	471	25,000	471
2023-12-22	481	481	470	470	25,100	470
2023-12-21	480	486	475	481	21,900	481
2023-12-20	467	514	467	484	224,600	484
2023-12-19	467	471	465	465	11,300	465
2023-12-18	467	469	466	466	3,400	466
2023-12-15	466	472	466	467	1,600	467
2023-12-14	473	473	466	466	9,800	466
2023-12-13	471	473	468	472	8,300	472
2023-12-12	470	473	470	471	6,900	471
2023-12-11	480	480	470	470	10,000	470
2023-12-08	477	478	471	472	9,600	472
2023-12-07	482	482	479	479	4,200	479
2023-12-06	480	483	479	480	10,700	480
2023-12-05	487	487	478	479	9,600	479
2023-12-04	485	489	482	483	11,800	483
2023-12-01	490	492	481	485	26,500	485
2023-11-30	477	493	468	492	83,800	492
2023-11-29	472	477	469	477	15,300	477
2023-11-28	470	473	469	469	11,200	469
2023-11-27	471	474	469	470	15,700	470
2023-11-24	469	497	466	470	118,900	470
2023-11-22	459	465	459	465	7,800	465
2023-11-21	462	463	460	461	1,300	461
2023-11-20	461	463	460	461	4,400	461
2023-11-17	463	465	458	461	5,200	461
2023-11-16	461	470	458	466	19,500	466
2023-11-15	454	461	453	461	11,700	461
2023-11-14	458	458	451	454	9,400	454
2023-11-13	460	465	454	455	15,800	455
2023-11-10	462	468	458	459	9,200	459
2023-11-09	463	467	460	466	1,200	466
2023-11-08	470	470	461	462	4,100	462
2023-11-07	468	470	466	467	9,200	467
2023-11-06	471	473	462	471	14,700	471
2023-11-02	471	471	466	471	3,600	471
2023-11-01	466	470	465	469	2,200	469
2023-10-31	461	466	459	466	3,300	466
2023-10-30	461	463	460	462	3,800	462
2023-10-27	454	463	454	460	3,900	460
2023-10-26	460	461	454	454	4,000	454
2023-10-25	453	460	453	460	5,500	460
2023-10-24	452	453	442	453	10,600	453
2023-10-23	456	456	448	453	13,700	453
2023-10-20	452	454	452	453	10,300	453
2023-10-19	456	456	452	452	6,400	452
2023-10-18	454	457	454	456	2,400	456
2023-10-17	455	459	452	453	12,900	453
2023-10-16	460	462	453	459	7,700	459
2023-10-13	468	468	458	460	7,800	460
2023-10-12	465	471	465	466	5,300	466
2023-10-11	465	465	460	465	4,200	465
2023-10-10	458	468	458	463	11,500	463
2023-10-06	471	471	459	459	5,700	459
2023-10-05	448	466	448	463	8,700	463
2023-10-04	451	458	447	448	22,700	448
2023-10-03	477	479	452	456	22,100	456
2023-10-02	475	480	474	478	8,600	478
2023-09-29	479	482	475	475	6,700	475
2023-09-28	481	483	478	480	8,000	480
2023-09-27	480	484	479	481	7,500	481
2023-09-26	485	485	480	480	7,000	480
2023-09-25	486	487	482	485	8,200	485
2023-09-22	479	488	475	486	16,600	486
2023-09-21	482	482	477	480	11,700	480
2023-09-20	480	484	478	482	13,500	482
2023-09-19	488	488	475	478	19,300	478
2023-09-15	485	491	484	487	28,900	487
2023-09-14	480	487	479	482	12,900	482
2023-09-13	490	490	475	482	42,300	482
2023-09-12	492	492	487	488	11,400	488
2023-09-11	494	496	487	490	7,500	490
2023-09-08	490	495	485	491	10,000	491
2023-09-07	503	503	494	494	17,100	494
2023-09-06	506	506	502	503	6,800	503
2023-09-05	502	505	502	505	6,900	505
2023-09-04	504	505	501	501	23,400	501
2023-09-01	500	502	496	502	10,100	502
2023-08-31	502	505	494	503	14,300	503
2023-08-30	501	502	497	497	6,400	497
2023-08-29	494	500	493	500	10,500	500
2023-08-28	498	498	492	494	14,700	494
2023-08-25	497	497	493	493	9,000	493
2023-08-24	498	500	491	497	10,100	497
2023-08-23	489	499	489	498	8,200	498
2023-08-22	495	500	493	493	8,900	493
2023-08-21	483	500	483	495	13,600	495
2023-08-18	486	487	474	485	9,100	485
2023-08-17	504	504	473	485	74,300	485
2023-08-16	504	508	501	502	19,800	502
2023-08-15	505	513	504	507	14,900	507
2023-08-14	521	523	495	502	81,600	502
2023-08-10	542	542	523	529	34,400	529
2023-08-09	540	543	533	543	6,900	543
2023-08-08	544	544	535	540	15,400	540
2023-08-07	538	543	536	538	11,400	538
2023-08-04	519	546	519	546	52,700	546
2023-08-03	514	526	514	523	18,200	523
2023-08-02	524	524	516	523	9,100	523
2023-08-01	524	526	519	524	6,600	524
2023-07-31	515	528	515	524	20,100	524
2023-07-28	522	522	513	513	20,100	513
2023-07-27	535	536	518	520	24,000	520
2023-07-26	519	539	518	534	36,800	534
2023-07-25	522	522	513	519	30,000	519
2023-07-24	512	520	511	516	15,500	516
2023-07-21	504	512	504	510	14,400	510
2023-07-20	507	507	500	503	20,400	503
2023-07-19	524	524	506	507	26,800	507
2023-07-18	519	522	516	516	11,200	516
2023-07-14	530	530	514	519	56,200	519
2023-07-13	546	550	534	534	32,900	534
2023-07-12	560	564	540	548	63,000	548
2023-07-11	541	561	541	556	61,100	556
2023-07-10	530	544	530	540	43,100	540
2023-07-07	552	558	533	539	70,800	539
2023-07-06	547	563	547	558	74,000	558
2023-07-05	540	554	540	550	69,000	550
2023-07-04	533	543	530	538	31,600	538
2023-07-03	527	540	519	536	55,800	536
2023-06-30	514	523	507	523	49,000	523
2023-06-29	509	515	507	510	27,700	510
2023-06-28	509	513	501	507	24,500	507
2023-06-27	520	523	500	509	70,500	509
2023-06-26	515	527	512	520	85,000	520
2023-06-23	499	511	499	509	95,500	509
2023-06-22	493	496	489	496	25,400	496
2023-06-21	486	496	486	493	13,300	493
2023-06-20	497	498	487	491	64,100	491
2023-06-19	480	489	479	481	40,200	481
2023-06-16	477	478	473	478	14,100	478
2023-06-15	479	479	471	471	14,400	471
2023-06-14	480	482	474	476	19,900	476
2023-06-13	480	483	480	480	14,500	480
2023-06-12	478	488	478	479	53,600	479
2023-06-09	465	476	465	476	40,800	476
2023-06-08	468	468	463	464	14,400	464
2023-06-07	465	470	463	465	7,300	465
2023-06-06	470	470	460	470	14,100	470
2023-06-05	464	470	461	470	28,100	470
2023-06-02	470	470	446	459	79,400	459
2023-06-01	474	479	466	469	64,500	469
2023-05-31	487	488	470	482	164,800	482
2023-05-30	476	519	473	482	1,741,200	482
2023-05-29	445	445	436	441	8,400	441
2023-05-26	440	441	436	436	5,200	436
2023-05-25	440	441	437	438	1,500	438
2023-05-24	434	440	433	437	9,600	437
2023-05-23	443	447	432	432	48,100	432
2023-05-22	449	449	443	443	10,100	443
2023-05-19	444	446	442	442	28,700	442
2023-05-18	455	455	445	447	4,200	447
2023-05-17	450	450	445	448	7,300	448
2023-05-16	453	453	450	450	6,900	450
2023-05-15	460	466	450	453	54,600	453
2023-05-12	441	443	441	441	7,000	441
2023-05-11	441	443	440	441	7,000	441
2023-05-10	445	445	441	441	9,500	441
2023-05-09	443	446	443	444	2,400	444
2023-05-08	446	446	442	445	4,000	445
2023-05-02	447	447	442	444	4,700	444
2023-05-01	442	448	442	445	13,900	445
2023-04-28	446	446	443	443	4,200	443
2023-04-27	444	450	444	444	2,600	444
2023-04-26	453	454	444	444	6,300	444
2023-04-25	455	455	442	447	12,800	447
2023-04-24	455	455	444	450	3,900	450
2023-04-21	442	445	442	442	1,300	442
2023-04-20	449	449	441	442	7,100	442
2023-04-19	452	452	446	446	5,200	446
2023-04-18	453	456	450	450	9,600	450
2023-04-17	456	460	452	453	18,900	453
2023-04-14	451	454	448	454	9,700	454
2023-04-13	448	450	447	448	5,700	448
2023-04-12	447	450	447	447	11,600	447
2023-04-11	444	447	443	447	3,800	447
2023-04-10	448	453	443	445	5,200	445
2023-04-07	441	446	441	444	11,500	444
2023-04-06	441	446	441	441	11,100	441
2023-04-05	450	453	445	445	12,000	445
2023-04-04	448	448	440	448	7,500	448
2023-04-03	441	455	437	443	10,800	443
2023-03-31	453	453	440	441	7,700	441
2023-03-30	445	448	445	445	3,500	445
2023-03-29	449	450	445	447	6,000	447
2023-03-28	448	448	444	447	5,200	447
2023-03-27	464	464	443	448	27,900	448
2023-03-24	465	465	450	458	25,200	458
2023-03-23	457	465	457	464	11,900	464
2023-03-22	460	466	452	465	40,900	465
2023-03-20	456	460	451	457	55,800	457
2023-03-17	440	450	436	446	167,000	446
2023-03-16	425	425	415	417	14,600	417
2023-03-15	414	420	412	420	11,800	420
2023-03-14	417	417	414	415	10,000	415
2023-03-13	420	420	414	416	30,000	416
2023-03-10	422	425	419	420	6,200	420
2023-03-09	421	426	421	422	11,000	422
2023-03-08	421	422	417	421	12,100	421
2023-03-07	424	424	420	421	8,800	421
2023-03-06	427	427	421	421	5,100	421
2023-03-03	421	426	420	422	5,300	422
2023-03-02	423	427	417	420	7,800	420
2023-03-01	424	425	421	423	4,900	423
2023-02-28	425	428	422	426	6,000	426
2023-02-27	421	428	421	423	11,400	423
2023-02-24	424	430	423	423	19,000	423
2023-02-22	419	425	413	424	30,400	424
2023-02-21	417	420	414	420	8,700	420
2023-02-20	417	418	415	417	3,100	417
2023-02-17	416	420	413	413	12,900	413
2023-02-16	416	419	413	413	7,100	413
2023-02-15	419	420	414	416	14,000	416
2023-02-14	424	425	416	418	20,500	418
2023-02-13	430	430	421	423	15,700	423
2023-02-10	432	432	427	430	8,800	430
2023-02-09	430	432	428	432	3,300	432
2023-02-08	431	431	428	428	1,600	428
2023-02-07	429	432	428	432	5,700	432
2023-02-06	429	431	427	427	11,300	427
2023-02-03	432	432	429	429	1,400	429
2023-02-02	436	436	429	436	5,200	436
2023-02-01	431	436	429	436	2,600	436
2023-01-31	437	437	430	430	2,700	430
2023-01-30	440	440	433	437	10,500	437
2023-01-27	431	437	431	437	2,900	437
2023-01-26	435	436	429	430	16,200	430
2023-01-25	428	428	426	428	3,000	428
2023-01-24	427	428	424	428	3,800	428
2023-01-23	428	428	423	424	3,700	424
2023-01-20	423	427	423	427	3,800	427
2023-01-19	424	425	423	423	1,200	423
2023-01-18	425	425	422	425	2,500	425
2023-01-17	422	423	422	423	2,200	423
2023-01-16	427	429	421	422	2,100	422
2023-01-13	422	430	413	426	13,900	426
2023-01-12	424	424	421	424	8,200	424
2023-01-11	426	426	413	424	10,900	424
2023-01-10	423	427	423	424	3,200	424
2023-01-06	430	432	423	425	2,800	425
2023-01-05	423	430	420	430	6,800	430
2023-01-04	426	430	417	427	8,200	427

分割・併合履歴： [1994-03-28]1株→1.15株