ホソカワミクロン(6277)の株価時系列情報
ホソカワミクロン(6277)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 |
---|---|---|---|---|---|
1998/12/30 | 790 | 790 | 782 | 782 | 3,000 |
1998/12/29 | 788 | 791 | 788 | 790 | 5,000 |
1998/12/28 | 815 | 815 | 785 | 785 | 5,000 |
1998/12/25 | 816 | 818 | 810 | 815 | 7,000 |
1998/12/24 | 786 | 786 | 786 | 786 | 6,000 |
1998/12/22 | 820 | 820 | 782 | 782 | 8,000 |
1998/12/21 | 820 | 820 | 820 | 820 | 3,000 |
1998/12/18 | 800 | 800 | 800 | 800 | 3,000 |
1998/12/17 | 796 | 796 | 792 | 792 | 3,000 |
1998/12/16 | 792 | 800 | 792 | 800 | 5,000 |
1998/12/15 | 802 | 802 | 792 | 798 | 4,000 |
1998/12/14 | 803 | 803 | 801 | 802 | 5,000 |
1998/12/11 | 802 | 802 | 802 | 802 | 9,000 |
1998/12/10 | 833 | 833 | 825 | 825 | 5,000 |
1998/12/09 | 833 | 833 | 801 | 801 | 9,000 |
1998/12/08 | 833 | 835 | 833 | 833 | 15,000 |
1998/12/07 | 830 | 833 | 830 | 833 | 34,000 |
1998/12/04 | 818 | 829 | 818 | 829 | 13,000 |
1998/12/03 | 806 | 810 | 806 | 810 | 6,000 |
1998/12/02 | 834 | 834 | 806 | 806 | 19,000 |
1998/12/01 | 842 | 842 | 839 | 839 | 13,000 |
1998/11/30 | 850 | 858 | 840 | 840 | 124,000 |
1998/11/27 | 770 | 800 | 770 | 800 | 16,000 |
1998/11/26 | 741 | 769 | 741 | 769 | 11,000 |
1998/11/25 | 745 | 745 | 735 | 740 | 9,000 |
1998/11/24 | 720 | 735 | 720 | 735 | 11,000 |
1998/11/20 | 717 | 720 | 715 | 720 | 13,000 |
1998/11/19 | 700 | 700 | 696 | 699 | 14,000 |
1998/11/18 | 690 | 690 | 671 | 690 | 8,000 |
1998/11/17 | 675 | 675 | 670 | 670 | 8,000 |
1998/11/16 | 675 | 675 | 675 | 675 | 6,000 |
1998/11/13 | 702 | 702 | 675 | 675 | 2,000 |
1998/11/12 | 704 | 704 | 704 | 704 | 1,000 |
1998/11/11 | 700 | 705 | 700 | 705 | 9,000 |
1998/11/06 | 700 | 700 | 700 | 700 | 2,000 |
1998/11/05 | 769 | 771 | 742 | 742 | 4,000 |
1998/11/04 | 741 | 771 | 741 | 771 | 14,000 |
1998/10/30 | 661 | 736 | 661 | 671 | 6,000 |
1998/10/29 | 670 | 670 | 660 | 660 | 3,000 |
1998/10/28 | 669 | 670 | 668 | 670 | 7,000 |
1998/10/27 | 670 | 670 | 670 | 670 | 23,000 |
1998/10/26 | 670 | 670 | 670 | 670 | 8,000 |
1998/10/23 | 689 | 689 | 680 | 680 | 8,000 |
1998/10/22 | 680 | 690 | 670 | 690 | 8,000 |
1998/10/21 | 680 | 700 | 680 | 700 | 15,000 |
1998/10/20 | 700 | 701 | 700 | 701 | 12,000 |
1998/10/19 | 730 | 730 | 680 | 680 | 3,000 |
1998/10/16 | 722 | 730 | 722 | 730 | 4,000 |
1998/10/15 | 712 | 712 | 712 | 712 | 1,000 |
1998/10/14 | 712 | 712 | 712 | 712 | 1,000 |
1998/10/13 | 792 | 792 | 695 | 710 | 13,000 |
1998/10/12 | 795 | 795 | 795 | 795 | 7,000 |
1998/10/09 | 800 | 800 | 795 | 795 | 8,000 |
1998/10/08 | 800 | 800 | 800 | 800 | 5,000 |
1998/10/07 | 800 | 800 | 800 | 800 | 9,000 |
1998/10/06 | 690 | 780 | 690 | 780 | 5,000 |
1998/10/05 | 790 | 790 | 790 | 790 | 1,000 |
1998/10/02 | 795 | 795 | 795 | 795 | 6,000 |
1998/10/01 | 807 | 810 | 795 | 795 | 7,000 |
1998/09/30 | 839 | 839 | 810 | 810 | 7,000 |
1998/09/29 | 898 | 898 | 821 | 821 | 7,000 |
1998/09/28 | 892 | 898 | 892 | 898 | 2,000 |
1998/09/25 | 892 | 892 | 892 | 892 | 3,000 |
1998/09/24 | 898 | 898 | 898 | 898 | 1,000 |
1998/09/22 | 874 | 880 | 874 | 879 | 5,000 |
1998/09/21 | 879 | 880 | 879 | 880 | 5,000 |
1998/09/18 | 896 | 896 | 880 | 880 | 4,000 |
1998/09/17 | 889 | 889 | 883 | 887 | 9,000 |
1998/09/16 | 889 | 893 | 887 | 887 | 6,000 |
1998/09/14 | 888 | 889 | 888 | 889 | 6,000 |
1998/09/11 | 889 | 889 | 889 | 889 | 8,000 |
1998/09/10 | 893 | 893 | 893 | 893 | 2,000 |
1998/09/08 | 893 | 893 | 893 | 893 | 1,000 |
1998/09/07 | 850 | 860 | 850 | 853 | 6,000 |
1998/09/04 | 910 | 911 | 863 | 863 | 13,000 |
1998/09/03 | 920 | 920 | 920 | 920 | 4,000 |
1998/09/02 | 960 | 960 | 960 | 960 | 4,000 |
1998/09/01 | 860 | 860 | 850 | 860 | 9,000 |
1998/08/31 | 860 | 860 | 850 | 850 | 4,000 |
1998/08/28 | 936 | 936 | 870 | 870 | 11,000 |
1998/08/27 | 950 | 950 | 935 | 935 | 7,000 |
1998/08/26 | 950 | 960 | 940 | 960 | 24,000 |
1998/08/24 | 979 | 979 | 940 | 940 | 4,000 |
1998/08/21 | 979 | 979 | 979 | 979 | 2,000 |
1998/08/20 | 1,029 | 1,029 | 1,029 | 1,029 | 2,000 |
1998/08/19 | 995 | 1,030 | 995 | 1,030 | 4,000 |
1998/08/18 | 930 | 935 | 930 | 935 | 10,000 |
1998/08/17 | 980 | 980 | 930 | 930 | 7,000 |
1998/08/14 | 1,030 | 1,030 | 980 | 980 | 8,000 |
1998/08/13 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
1998/08/12 | 1,030 | 1,070 | 1,030 | 1,070 | 3,000 |
1998/08/10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
1998/08/06 | 1,259 | 1,259 | 1,170 | 1,250 | 9,000 |
1998/08/05 | 1,260 | 1,260 | 1,259 | 1,259 | 4,000 |
1998/08/04 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 |
1998/08/03 | 1,250 | 1,290 | 1,250 | 1,250 | 21,000 |
1998/07/31 | 1,191 | 1,230 | 1,190 | 1,230 | 6,000 |
1998/07/30 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 |
1998/07/29 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 |
1998/07/28 | 1,180 | 1,181 | 1,180 | 1,180 | 9,000 |
1998/07/27 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
1998/07/24 | 1,190 | 1,220 | 1,190 | 1,190 | 9,000 |
1998/07/23 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 |
1998/07/22 | 1,200 | 1,200 | 1,170 | 1,170 | 5,000 |
1998/07/21 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 |
1998/07/17 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 |
1998/07/16 | 1,170 | 1,180 | 1,170 | 1,180 | 10,000 |
1998/07/15 | 1,170 | 1,178 | 1,170 | 1,170 | 11,000 |
1998/07/14 | 1,150 | 1,179 | 1,150 | 1,170 | 25,000 |
1998/07/13 | 1,100 | 1,170 | 1,100 | 1,170 | 12,000 |
1998/07/10 | 1,140 | 1,145 | 1,140 | 1,140 | 12,000 |
1998/07/09 | 1,140 | 1,150 | 1,140 | 1,140 | 19,000 |
1998/07/08 | 1,099 | 1,120 | 1,098 | 1,100 | 25,000 |
1998/07/07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
1998/07/06 | 1,060 | 1,080 | 1,060 | 1,060 | 8,000 |
1998/07/03 | 1,100 | 1,100 | 1,099 | 1,100 | 18,000 |
1998/07/02 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
1998/07/01 | 1,050 | 1,060 | 1,039 | 1,050 | 24,000 |
1998/06/30 | 1,039 | 1,040 | 1,039 | 1,040 | 2,000 |
1998/06/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1998/06/26 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 |
1998/06/25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
1998/06/24 | 1,030 | 1,050 | 1,010 | 1,010 | 21,000 |
1998/06/23 | 990 | 1,000 | 990 | 1,000 | 4,000 |
1998/06/22 | 1,070 | 1,070 | 990 | 990 | 6,000 |
1998/06/19 | 1,028 | 1,060 | 1,028 | 1,028 | 17,000 |
1998/06/18 | 1,028 | 1,028 | 1,028 | 1,028 | 8,000 |
1998/06/17 | 978 | 978 | 978 | 978 | 3,000 |
1998/06/16 | 972 | 978 | 972 | 978 | 8,000 |
1998/06/15 | 962 | 962 | 962 | 962 | 2,000 |
1998/06/12 | 960 | 960 | 959 | 959 | 17,000 |
1998/06/11 | 1,026 | 1,026 | 1,000 | 1,000 | 21,000 |
1998/06/10 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 |
1998/06/09 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 |
1998/06/08 | 1,052 | 1,068 | 1,052 | 1,068 | 2,000 |
1998/06/05 | 1,050 | 1,052 | 1,020 | 1,052 | 13,000 |
1998/06/04 | 1,030 | 1,090 | 1,030 | 1,075 | 19,000 |
1998/06/03 | 1,080 | 1,080 | 1,040 | 1,040 | 2,000 |
1998/06/02 | 1,098 | 1,100 | 1,080 | 1,080 | 23,000 |
1998/06/01 | 1,099 | 1,120 | 1,060 | 1,060 | 5,000 |
1998/05/29 | 1,049 | 1,100 | 1,040 | 1,100 | 11,000 |
1998/05/28 | 1,000 | 1,050 | 999 | 1,050 | 16,000 |
1998/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
1998/05/25 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
1998/05/22 | 990 | 1,000 | 990 | 990 | 14,000 |
1998/05/21 | 990 | 990 | 990 | 990 | 13,000 |
1998/05/20 | 990 | 990 | 990 | 990 | 10,000 |
1998/05/19 | 985 | 985 | 985 | 985 | 4,000 |
1998/05/18 | 984 | 985 | 980 | 980 | 10,000 |
1998/05/15 | 985 | 985 | 985 | 985 | 2,000 |
1998/05/14 | 971 | 971 | 971 | 971 | 1,000 |
1998/05/13 | 970 | 970 | 970 | 970 | 3,000 |
1998/05/12 | 970 | 970 | 970 | 970 | 4,000 |
1998/05/11 | 970 | 970 | 970 | 970 | 2,000 |
1998/05/08 | 970 | 990 | 970 | 990 | 5,000 |
1998/05/07 | 970 | 990 | 970 | 990 | 4,000 |
1998/05/06 | 980 | 1,000 | 975 | 975 | 13,000 |
1998/05/01 | 970 | 970 | 950 | 950 | 6,000 |
1998/04/30 | 928 | 990 | 928 | 980 | 24,000 |
1998/04/28 | 902 | 920 | 885 | 920 | 3,000 |
1998/04/27 | 881 | 882 | 880 | 882 | 6,000 |
1998/04/24 | 860 | 860 | 860 | 860 | 2,000 |
1998/04/23 | 870 | 870 | 867 | 867 | 3,000 |
1998/04/22 | 889 | 889 | 866 | 866 | 3,000 |
1998/04/21 | 894 | 894 | 894 | 894 | 8,000 |
1998/04/20 | 920 | 920 | 920 | 920 | 2,000 |
1998/04/17 | 860 | 860 | 860 | 860 | 2,000 |
1998/04/16 | 896 | 896 | 890 | 890 | 5,000 |
1998/04/15 | 890 | 890 | 890 | 890 | 1,000 |
1998/04/13 | 890 | 890 | 890 | 890 | 3,000 |
1998/04/10 | 881 | 890 | 881 | 890 | 3,000 |
1998/04/09 | 879 | 879 | 879 | 879 | 2,000 |
1998/04/08 | 859 | 869 | 859 | 869 | 2,000 |
1998/04/07 | 880 | 880 | 859 | 859 | 2,000 |
1998/04/06 | 885 | 888 | 848 | 888 | 8,000 |
1998/04/03 | 887 | 900 | 887 | 900 | 4,000 |
1998/04/02 | 932 | 932 | 927 | 927 | 6,000 |
1998/04/01 | 926 | 927 | 922 | 922 | 5,000 |
1998/03/30 | 972 | 972 | 972 | 972 | 3,000 |
1998/03/27 | 963 | 963 | 960 | 960 | 6,000 |
1998/03/26 | 963 | 963 | 963 | 963 | 1,000 |
1998/03/25 | 955 | 965 | 955 | 963 | 8,000 |
1998/03/24 | 960 | 960 | 960 | 960 | 19,000 |
1998/03/23 | 950 | 960 | 950 | 960 | 14,000 |
1998/03/20 | 950 | 950 | 950 | 950 | 3,000 |
1998/03/19 | 910 | 920 | 910 | 920 | 5,000 |
1998/03/18 | 904 | 904 | 904 | 904 | 4,000 |
1998/03/17 | 894 | 894 | 894 | 894 | 2,000 |
1998/03/16 | 906 | 910 | 902 | 902 | 6,000 |
1998/03/13 | 903 | 906 | 903 | 906 | 18,000 |
1998/03/12 | 904 | 908 | 903 | 903 | 6,000 |
1998/03/11 | 905 | 905 | 902 | 902 | 2,000 |
1998/03/10 | 905 | 905 | 905 | 905 | 1,000 |
1998/03/09 | 902 | 902 | 902 | 902 | 4,000 |
1998/03/06 | 893 | 911 | 893 | 911 | 5,000 |
1998/03/05 | 910 | 910 | 910 | 910 | 2,000 |
1998/03/04 | 945 | 947 | 927 | 927 | 7,000 |
1998/03/03 | 951 | 951 | 951 | 951 | 4,000 |
1998/03/02 | 880 | 880 | 880 | 880 | 1,000 |
1998/02/26 | 890 | 890 | 870 | 870 | 14,000 |
1998/02/25 | 900 | 900 | 890 | 900 | 16,000 |
1998/02/24 | 895 | 900 | 895 | 900 | 2,000 |
1998/02/23 | 941 | 941 | 920 | 920 | 13,000 |
1998/02/20 | 941 | 941 | 941 | 941 | 4,000 |
1998/02/19 | 938 | 938 | 938 | 938 | 3,000 |
1998/02/18 | 966 | 966 | 965 | 965 | 5,000 |
1998/02/17 | 960 | 960 | 960 | 960 | 3,000 |
1998/02/16 | 992 | 992 | 992 | 992 | 1,000 |
1998/02/13 | 961 | 962 | 961 | 962 | 5,000 |
1998/02/09 | 959 | 959 | 900 | 901 | 12,000 |
1998/02/06 | 959 | 959 | 959 | 959 | 2,000 |
1998/02/05 | 959 | 959 | 959 | 959 | 2,000 |
1998/02/04 | 959 | 959 | 959 | 959 | 2,000 |
1998/02/03 | 980 | 980 | 949 | 959 | 27,000 |
1998/02/02 | 990 | 1,000 | 981 | 981 | 6,000 |
1998/01/30 | 1,010 | 1,010 | 990 | 990 | 13,000 |
1998/01/29 | 1,110 | 1,130 | 1,010 | 1,010 | 18,000 |
1998/01/28 | 1,160 | 1,160 | 1,080 | 1,080 | 32,000 |
1998/01/27 | 920 | 1,000 | 915 | 1,000 | 23,000 |
1998/01/26 | 900 | 900 | 900 | 900 | 7,000 |
1998/01/23 | 830 | 833 | 830 | 830 | 13,000 |
1998/01/22 | 750 | 770 | 750 | 770 | 19,000 |
1998/01/21 | 696 | 738 | 696 | 733 | 15,000 |
1998/01/20 | 695 | 695 | 685 | 695 | 16,000 |
1998/01/19 | 645 | 675 | 645 | 675 | 18,000 |
1998/01/16 | 620 | 648 | 620 | 638 | 24,000 |
1998/01/14 | 600 | 620 | 600 | 620 | 10,000 |
1998/01/13 | 580 | 600 | 580 | 600 | 3,000 |
1998/01/12 | 580 | 580 | 580 | 580 | 3,000 |
1998/01/09 | 580 | 580 | 580 | 580 | 2,000 |
1998/01/08 | 536 | 576 | 536 | 570 | 3,000 |
1998/01/07 | 540 | 541 | 540 | 540 | 15,000 |
1998/01/06 | 542 | 552 | 538 | 538 | 55,000 |
1998/01/05 | 572 | 572 | 572 | 572 | 1,000 |