鉱研工業(6297)の株価時系列情報
鉱研工業(6297)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1994/12/30 | 3,650 | 3,850 | 3,650 | 3,800 | 111,200 |
| 1994/12/29 | 3,310 | 3,650 | 3,300 | 3,600 | 82,500 |
| 1994/12/28 | 3,250 | 3,410 | 3,250 | 3,300 | 70,100 |
| 1994/12/27 | 3,240 | 3,250 | 3,170 | 3,200 | 13,000 |
| 1994/12/26 | 3,100 | 3,250 | 3,090 | 3,240 | 20,800 |
| 1994/12/22 | 3,100 | 3,100 | 3,070 | 3,100 | 25,400 |
| 1994/12/21 | 3,150 | 3,150 | 3,040 | 3,100 | 12,600 |
| 1994/12/20 | 3,210 | 3,210 | 3,100 | 3,190 | 18,400 |
| 1994/12/19 | 3,240 | 3,260 | 3,060 | 3,210 | 21,300 |
| 1994/12/16 | 2,900 | 3,240 | 2,850 | 3,200 | 51,800 |
| 1994/12/15 | 2,800 | 2,840 | 2,800 | 2,840 | 13,900 |
| 1994/12/14 | 2,770 | 2,850 | 2,750 | 2,750 | 8,600 |
| 1994/12/13 | 2,820 | 2,820 | 2,730 | 2,770 | 4,700 |
| 1994/12/12 | 2,660 | 2,780 | 2,660 | 2,780 | 4,200 |
| 1994/12/09 | 2,700 | 2,720 | 2,660 | 2,660 | 9,800 |
| 1994/12/08 | 2,700 | 2,700 | 2,550 | 2,690 | 8,100 |
| 1994/12/07 | 2,630 | 2,750 | 2,610 | 2,700 | 28,800 |
| 1994/12/06 | 2,450 | 2,570 | 2,420 | 2,550 | 42,900 |
| 1994/12/05 | 2,340 | 2,440 | 2,300 | 2,400 | 22,700 |
| 1994/12/02 | 2,500 | 2,500 | 2,300 | 2,300 | 9,400 |
| 1994/12/01 | 2,600 | 2,600 | 2,540 | 2,560 | 3,500 |
| 1994/11/30 | 2,670 | 2,670 | 2,600 | 2,600 | 5,600 |
| 1994/11/29 | 2,790 | 2,790 | 2,670 | 2,670 | 3,000 |
| 1994/11/25 | 2,800 | 2,800 | 2,750 | 2,790 | 10,600 |
| 1994/11/24 | 2,850 | 2,850 | 2,800 | 2,800 | 13,700 |
| 1994/11/22 | 2,950 | 2,950 | 2,850 | 2,850 | 4,700 |
| 1994/11/18 | 2,860 | 3,000 | 2,850 | 3,000 | 16,900 |
| 1994/11/17 | 2,980 | 2,980 | 2,900 | 2,900 | 15,000 |
| 1994/11/16 | 3,000 | 3,000 | 2,970 | 2,970 | 11,400 |
| 1994/11/15 | 3,010 | 3,020 | 2,960 | 3,000 | 4,500 |
| 1994/11/14 | 3,050 | 3,050 | 3,010 | 3,010 | 2,300 |
| 1994/11/11 | 3,000 | 3,020 | 2,900 | 3,000 | 5,400 |
| 1994/11/10 | 3,030 | 3,030 | 3,000 | 3,010 | 6,400 |
| 1994/11/09 | 3,100 | 3,100 | 3,030 | 3,080 | 3,300 |
| 1994/11/08 | 3,070 | 3,100 | 3,050 | 3,100 | 6,000 |
| 1994/11/07 | 3,200 | 3,200 | 3,100 | 3,120 | 24,000 |
| 1994/11/04 | 3,150 | 3,190 | 3,140 | 3,150 | 25,100 |
| 1994/11/02 | 3,260 | 3,310 | 2,850 | 3,000 | 86,600 |
| 1994/11/01 | 3,250 | 3,250 | 3,250 | 3,250 | 20,900 |
| 1994/10/31 | 3,750 | 3,750 | 3,750 | 3,750 | 4,800 |
| 1994/10/28 | 4,250 | 4,280 | 4,250 | 4,250 | 7,600 |
| 1994/10/27 | 4,470 | 4,470 | 4,220 | 4,220 | 13,400 |
| 1994/10/26 | 4,500 | 4,500 | 4,470 | 4,470 | 900 |
| 1994/10/25 | 4,550 | 4,560 | 4,500 | 4,500 | 7,500 |
| 1994/10/24 | 4,620 | 4,620 | 4,550 | 4,610 | 6,300 |
| 1994/10/21 | 4,690 | 4,690 | 4,620 | 4,620 | 1,300 |
| 1994/10/20 | 4,660 | 4,660 | 4,660 | 4,660 | 200 |
| 1994/10/19 | 4,660 | 4,660 | 4,610 | 4,660 | 3,500 |
| 1994/10/18 | 4,690 | 4,690 | 4,660 | 4,660 | 1,800 |
| 1994/10/17 | 4,700 | 4,700 | 4,690 | 4,690 | 2,800 |
| 1994/10/14 | 4,700 | 4,700 | 4,640 | 4,700 | 3,100 |
| 1994/10/13 | 4,700 | 4,720 | 4,600 | 4,600 | 9,600 |
| 1994/10/12 | 4,590 | 4,700 | 4,590 | 4,700 | 18,200 |
| 1994/10/11 | 4,580 | 4,580 | 4,580 | 4,580 | 9,900 |
| 1994/10/07 | 4,550 | 4,550 | 4,500 | 4,550 | 9,800 |
| 1994/10/06 | 4,580 | 4,580 | 4,460 | 4,550 | 13,500 |
| 1994/10/05 | 4,590 | 4,590 | 4,550 | 4,580 | 15,800 |
| 1994/10/04 | 4,570 | 4,570 | 4,550 | 4,550 | 7,000 |
| 1994/10/03 | 4,580 | 4,580 | 4,520 | 4,580 | 16,400 |
| 1994/09/30 | 4,600 | 4,610 | 4,590 | 4,590 | 54,000 |
| 1994/09/29 | 4,500 | 4,600 | 4,500 | 4,580 | 5,000 |
| 1994/09/28 | 4,360 | 4,550 | 4,360 | 4,500 | 5,300 |
| 1994/09/27 | 4,330 | 4,350 | 4,330 | 4,350 | 3,600 |
| 1994/09/26 | 4,340 | 4,360 | 4,330 | 4,330 | 9,000 |
| 1994/09/22 | 4,360 | 4,360 | 4,320 | 4,320 | 7,300 |
| 1994/09/21 | 4,350 | 4,360 | 4,350 | 4,360 | 10,300 |
| 1994/09/20 | 4,350 | 4,350 | 4,300 | 4,350 | 11,100 |
| 1994/09/19 | 4,350 | 4,350 | 4,350 | 4,350 | 2,100 |
| 1994/09/16 | 4,400 | 4,400 | 4,400 | 4,400 | 3,200 |
| 1994/09/14 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 |
| 1994/09/13 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 |
| 1994/09/12 | 4,400 | 4,400 | 4,340 | 4,340 | 1,500 |
| 1994/09/09 | 4,500 | 4,500 | 4,500 | 4,500 | 11,200 |
| 1994/09/08 | 4,500 | 4,510 | 4,500 | 4,510 | 7,700 |
| 1994/09/07 | 4,590 | 4,620 | 4,510 | 4,510 | 6,000 |
| 1994/09/06 | 4,550 | 4,620 | 4,500 | 4,620 | 15,700 |
| 1994/09/02 | 4,510 | 4,510 | 4,510 | 4,510 | 2,800 |
| 1994/09/01 | 4,600 | 4,620 | 4,500 | 4,510 | 15,300 |
| 1994/08/31 | 4,500 | 4,600 | 4,500 | 4,600 | 3,500 |
| 1994/08/30 | 4,550 | 4,550 | 4,490 | 4,490 | 5,700 |
| 1994/08/29 | 4,600 | 4,600 | 4,500 | 4,600 | 1,500 |
| 1994/08/26 | 4,400 | 4,600 | 4,400 | 4,600 | 3,600 |
| 1994/08/25 | 4,500 | 4,500 | 4,450 | 4,490 | 6,300 |
| 1994/08/24 | 4,350 | 4,500 | 4,350 | 4,500 | 4,900 |
| 1994/08/23 | 4,350 | 4,400 | 4,350 | 4,400 | 5,800 |
| 1994/08/22 | 4,500 | 4,500 | 4,450 | 4,450 | 1,100 |
| 1994/08/19 | 4,550 | 4,560 | 4,500 | 4,500 | 8,500 |
| 1994/08/18 | 4,700 | 4,700 | 4,650 | 4,650 | 6,700 |
| 1994/08/17 | 4,700 | 4,750 | 4,700 | 4,700 | 5,300 |
| 1994/08/16 | 4,800 | 4,800 | 4,750 | 4,750 | 3,200 |
| 1994/08/15 | 4,800 | 4,800 | 4,750 | 4,750 | 4,500 |
| 1994/08/12 | 4,800 | 4,850 | 4,800 | 4,800 | 3,400 |
| 1994/08/11 | 4,830 | 4,840 | 4,800 | 4,800 | 2,600 |
| 1994/08/10 | 4,830 | 4,850 | 4,750 | 4,750 | 4,600 |
| 1994/08/09 | 4,790 | 4,800 | 4,790 | 4,790 | 10,600 |
| 1994/08/08 | 4,800 | 4,800 | 4,790 | 4,790 | 4,400 |
| 1994/08/05 | 4,890 | 4,890 | 4,700 | 4,800 | 7,000 |
| 1994/08/04 | 4,740 | 4,900 | 4,740 | 4,900 | 6,300 |
| 1994/08/03 | 4,670 | 4,800 | 4,650 | 4,670 | 9,900 |
| 1994/08/02 | 4,610 | 4,680 | 4,550 | 4,630 | 5,800 |
| 1994/08/01 | 4,650 | 4,680 | 4,520 | 4,520 | 7,500 |
| 1994/07/29 | 4,660 | 4,660 | 4,600 | 4,640 | 16,000 |
| 1994/07/28 | 4,600 | 4,640 | 4,600 | 4,640 | 11,000 |
| 1994/07/27 | 4,690 | 4,690 | 4,500 | 4,600 | 9,000 |
| 1994/07/26 | 4,700 | 4,700 | 4,650 | 4,650 | 9,000 |
| 1994/07/25 | 4,770 | 4,770 | 4,750 | 4,750 | 2,000 |
| 1994/07/22 | 4,830 | 4,830 | 4,790 | 4,820 | 18,000 |
| 1994/07/21 | 4,900 | 4,900 | 4,850 | 4,850 | 3,000 |
| 1994/07/20 | 5,000 | 5,000 | 4,910 | 4,940 | 42,000 |
| 1994/07/19 | 4,840 | 4,920 | 4,840 | 4,850 | 30,000 |
| 1994/07/18 | 4,850 | 4,850 | 4,840 | 4,850 | 21,000 |
| 1994/07/15 | 4,750 | 4,940 | 4,750 | 4,850 | 69,000 |
| 1994/07/14 | 4,740 | 4,740 | 4,690 | 4,740 | 32,000 |
| 1994/07/13 | 4,750 | 4,800 | 4,700 | 4,700 | 70,000 |
| 1994/07/12 | 4,740 | 4,740 | 4,680 | 4,700 | 21,000 |
| 1994/07/11 | 4,720 | 4,750 | 4,710 | 4,750 | 23,000 |
| 1994/07/08 | 4,680 | 4,710 | 4,650 | 4,710 | 22,000 |
| 1994/07/07 | 4,710 | 4,750 | 4,680 | 4,710 | 33,000 |
| 1994/07/06 | 4,750 | 4,750 | 4,700 | 4,720 | 21,000 |
| 1994/07/05 | 4,790 | 4,790 | 4,750 | 4,750 | 13,000 |
| 1994/07/04 | 4,840 | 4,840 | 4,790 | 4,790 | 9,000 |
| 1994/07/01 | 4,800 | 4,900 | 4,800 | 4,850 | 44,000 |
| 1994/06/30 | 4,650 | 4,800 | 4,650 | 4,760 | 36,000 |
| 1994/06/29 | 4,550 | 4,600 | 4,450 | 4,600 | 23,000 |
| 1994/06/28 | 4,450 | 4,600 | 4,450 | 4,600 | 16,000 |
| 1994/06/27 | 4,500 | 4,500 | 4,430 | 4,450 | 21,000 |
| 1994/06/24 | 4,540 | 4,550 | 4,510 | 4,520 | 33,000 |
| 1994/06/23 | 4,450 | 4,580 | 4,450 | 4,580 | 27,000 |
| 1994/06/22 | 4,400 | 4,500 | 4,350 | 4,450 | 14,000 |
| 1994/06/21 | 4,460 | 4,460 | 4,400 | 4,400 | 27,000 |
| 1994/06/20 | 4,550 | 4,550 | 4,500 | 4,500 | 14,000 |
| 1994/06/17 | 4,630 | 4,650 | 4,500 | 4,600 | 64,000 |
| 1994/06/16 | 4,400 | 4,600 | 4,400 | 4,580 | 106,000 |
| 1994/06/15 | 4,300 | 4,350 | 4,300 | 4,350 | 37,000 |
| 1994/06/14 | 4,330 | 4,380 | 4,300 | 4,320 | 83,000 |
| 1994/06/13 | 4,200 | 4,300 | 4,160 | 4,300 | 55,000 |
| 1994/06/10 | 4,100 | 4,200 | 4,090 | 4,170 | 61,000 |
| 1994/06/09 | 4,040 | 4,060 | 4,040 | 4,050 | 37,000 |
| 1994/06/08 | 4,050 | 4,080 | 4,050 | 4,050 | 16,000 |
| 1994/06/07 | 4,020 | 4,080 | 4,020 | 4,050 | 12,000 |
| 1994/06/06 | 4,050 | 4,050 | 4,050 | 4,050 | 10,000 |
| 1994/06/03 | 4,070 | 4,100 | 4,020 | 4,050 | 35,000 |
| 1994/06/02 | 4,030 | 4,090 | 4,010 | 4,020 | 52,000 |
| 1994/06/01 | 3,960 | 4,020 | 3,960 | 4,020 | 47,000 |
| 1994/05/31 | 3,950 | 4,030 | 3,950 | 3,970 | 36,000 |
| 1994/05/30 | 4,010 | 4,010 | 3,940 | 3,950 | 15,000 |
| 1994/05/27 | 3,930 | 4,000 | 3,930 | 4,000 | 35,000 |
| 1994/05/26 | 3,930 | 3,930 | 3,910 | 3,920 | 15,000 |
| 1994/05/25 | 3,950 | 3,950 | 3,920 | 3,930 | 27,000 |
| 1994/05/24 | 3,910 | 3,980 | 3,910 | 3,970 | 41,000 |
| 1994/05/23 | 3,980 | 3,980 | 3,900 | 3,920 | 17,000 |
| 1994/05/20 | 3,940 | 3,960 | 3,890 | 3,960 | 23,000 |
| 1994/05/19 | 4,000 | 4,000 | 3,950 | 3,950 | 32,000 |
| 1994/05/18 | 4,020 | 4,040 | 3,980 | 4,010 | 43,000 |
| 1994/05/17 | 3,950 | 4,000 | 3,950 | 4,000 | 55,000 |
| 1994/05/16 | 3,940 | 4,050 | 3,940 | 3,980 | 87,000 |
| 1994/05/13 | 3,780 | 3,950 | 3,780 | 3,910 | 63,000 |
| 1994/05/12 | 3,770 | 3,820 | 3,770 | 3,770 | 40,000 |
| 1994/05/11 | 3,760 | 3,770 | 3,730 | 3,770 | 30,000 |
| 1994/05/10 | 3,790 | 3,790 | 3,750 | 3,770 | 14,000 |
| 1994/05/09 | 3,800 | 3,800 | 3,800 | 3,800 | 27,000 |
| 1994/05/06 | 3,800 | 3,800 | 3,780 | 3,800 | 41,000 |
| 1994/05/02 | 3,750 | 3,780 | 3,730 | 3,780 | 20,000 |
| 1994/04/28 | 3,700 | 3,720 | 3,700 | 3,720 | 11,000 |
| 1994/04/27 | 3,690 | 3,690 | 3,660 | 3,660 | 3,000 |
| 1994/04/26 | 3,660 | 3,700 | 3,650 | 3,660 | 17,000 |
| 1994/04/25 | 3,800 | 3,800 | 3,730 | 3,730 | 8,000 |
| 1994/04/22 | 3,790 | 3,790 | 3,700 | 3,700 | 23,000 |
| 1994/04/21 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 |
| 1994/04/20 | 3,820 | 3,820 | 3,760 | 3,760 | 6,000 |
| 1994/04/19 | 3,830 | 3,830 | 3,800 | 3,800 | 28,000 |
| 1994/04/18 | 3,880 | 3,880 | 3,820 | 3,830 | 20,000 |
| 1994/04/15 | 3,800 | 3,870 | 3,800 | 3,830 | 23,000 |
| 1994/04/14 | 3,820 | 3,880 | 3,800 | 3,800 | 36,000 |
| 1994/04/13 | 3,810 | 3,880 | 3,800 | 3,810 | 35,000 |
| 1994/04/12 | 3,820 | 3,820 | 3,760 | 3,810 | 19,000 |
| 1994/04/11 | 3,750 | 3,810 | 3,750 | 3,800 | 22,000 |
| 1994/04/08 | 3,800 | 3,810 | 3,600 | 3,750 | 15,000 |
| 1994/04/07 | 3,860 | 3,860 | 3,800 | 3,810 | 34,000 |
| 1994/04/06 | 3,900 | 3,920 | 3,860 | 3,860 | 93,000 |
| 1994/04/05 | 3,830 | 3,860 | 3,800 | 3,850 | 93,000 |
| 1994/04/04 | 3,780 | 3,830 | 3,750 | 3,830 | 106,000 |
| 1994/04/01 | 3,680 | 3,780 | 3,640 | 3,740 | 97,000 |
| 1994/03/31 | 3,610 | 3,780 | 3,610 | 3,680 | 100,000 |
| 1994/03/30 | 3,440 | 3,600 | 3,440 | 3,600 | 45,000 |
| 1994/03/29 | 3,410 | 3,550 | 3,410 | 3,490 | 21,000 |
| 1994/03/28 | 3,480 | 3,480 | 3,370 | 3,370 | 37,000 |
| 1994/03/28 | 1 -> 1.15 分割 | ||||
| 1994/03/25 | 3,790 | 3,900 | 3,760 | 3,900 | 26,000 |
| 1994/03/24 | 3,860 | 3,900 | 3,750 | 3,860 | 18,000 |
| 1994/03/23 | 3,800 | 3,800 | 3,700 | 3,800 | 24,000 |
| 1994/03/22 | 3,860 | 3,860 | 3,800 | 3,800 | 26,000 |
| 1994/03/18 | 4,000 | 4,000 | 3,860 | 3,900 | 51,000 |
| 1994/03/17 | 4,090 | 4,090 | 4,000 | 4,000 | 37,000 |
| 1994/03/16 | 4,090 | 4,100 | 4,010 | 4,100 | 41,000 |
| 1994/03/15 | 4,090 | 4,100 | 4,000 | 4,050 | 66,000 |
| 1994/03/14 | 4,250 | 4,250 | 4,100 | 4,100 | 106,000 |
| 1994/03/11 | 4,200 | 4,280 | 4,020 | 4,220 | 697,000 |
| 1994/03/10 | 4,100 | 4,100 | 4,100 | 4,100 | 773,000 |