日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 580 600 580 600 15,000
1999/12/29 575 580 575 580 6,000
1999/12/28 552 575 550 575 5,000
1999/12/27 560 572 555 572 14,000
1999/12/24 561 571 560 565 11,000
1999/12/22 580 581 531 550 25,000
1999/12/21 600 600 581 581 11,000
1999/12/20 600 600 581 581 11,000
1999/12/17 600 600 590 600 15,000
1999/12/16 591 600 590 590 13,000
1999/12/15 590 590 590 590 5,000
1999/12/14 600 601 590 590 13,000
1999/12/13 600 601 600 600 6,000
1999/12/10 600 620 585 620 58,000
1999/12/09 601 611 590 590 45,000
1999/12/08 602 603 598 601 60,000
1999/12/07 602 605 602 602 20,000
1999/12/06 608 620 606 618 9,000
1999/12/03 611 629 610 618 10,000
1999/12/02 630 630 605 605 13,000
1999/12/01 603 604 603 603 9,000
1999/11/30 603 614 599 602 29,000
1999/11/29 630 630 600 601 21,000
1999/11/26 615 630 615 630 19,000
1999/11/25 629 629 614 619 24,000
1999/11/24 640 640 625 630 19,000
1999/11/22 678 678 649 650 5,000
1999/11/19 631 631 630 630 6,000
1999/11/18 626 631 626 631 9,000
1999/11/17 601 620 601 601 7,000
1999/11/16 603 619 600 601 33,000
1999/11/15 590 604 590 603 10,000
1999/11/12 590 591 590 590 16,000
1999/11/11 611 650 611 640 9,000
1999/11/10 634 634 612 612 11,000
1999/11/09 611 634 611 634 13,000
1999/11/08 620 630 620 630 3,000
1999/11/05 611 618 611 618 10,000
1999/11/04 620 630 611 611 10,000
1999/11/02 651 651 620 620 14,000
1999/11/01 650 650 601 610 13,000
1999/10/29 651 656 650 650 13,000
1999/10/28 651 665 650 650 9,000
1999/10/27 655 655 650 651 4,000
1999/10/26 660 670 652 655 68,000
1999/10/25 660 660 650 650 20,000
1999/10/22 669 670 661 670 9,000
1999/10/21 684 685 670 670 15,000
1999/10/20 690 690 685 686 13,000
1999/10/19 681 690 681 690 17,000
1999/10/18 682 682 682 682 2,000
1999/10/15 665 670 662 662 16,000
1999/10/14 694 694 670 670 16,000
1999/10/13 700 700 692 692 13,000
1999/10/12 710 720 705 710 10,000
1999/10/08 710 710 700 704 11,000
1999/10/07 671 700 671 700 5,000
1999/10/06 668 675 665 670 57,000
1999/10/05 661 669 661 669 20,000
1999/10/04 680 680 660 661 34,000
1999/10/01 690 690 660 660 35,000
1999/09/30 676 700 676 690 22,000
1999/09/29 710 710 677 677 17,000
1999/09/28 730 750 730 730 6,000
1999/09/27 756 758 750 750 5,000
1999/09/24 721 731 710 712 17,000
1999/09/22 716 723 702 721 38,000
1999/09/21 785 786 770 776 19,000
1999/09/20 800 800 779 785 10,000
1999/09/17 795 800 790 795 13,000
1999/09/16 820 820 784 804 21,000
1999/09/14 840 860 840 860 50,000
1999/09/13 845 860 845 860 38,000
1999/09/10 845 846 845 845 32,000
1999/09/09 845 850 845 845 17,000
1999/09/08 850 854 830 845 21,000
1999/09/07 856 856 841 841 61,000
1999/09/06 834 861 834 855 79,000
1999/09/03 830 831 830 830 13,000
1999/09/02 849 849 821 837 40,000
1999/09/01 826 840 822 840 31,000
1999/08/31 821 835 821 827 34,000
1999/08/30 839 839 821 822 9,000
1999/08/27 818 839 818 820 8,000
1999/08/26 810 818 810 818 5,000
1999/08/25 810 811 810 811 5,000
1999/08/24 820 820 800 810 14,000
1999/08/23 820 820 810 810 16,000
1999/08/20 840 840 835 840 36,000
1999/08/19 844 844 824 832 7,000
1999/08/18 850 850 812 844 21,000
1999/08/17 847 847 840 844 34,000
1999/08/16 810 819 810 819 19,000
1999/08/13 810 810 807 810 4,000
1999/08/12 800 810 800 810 8,000
1999/08/11 810 810 803 803 6,000
1999/08/10 809 809 808 808 3,000
1999/08/09 805 805 800 805 10,000
1999/08/06 790 790 782 785 18,000
1999/08/05 789 789 780 780 40,000
1999/08/04 780 780 777 779 9,000
1999/08/03 789 789 780 780 4,000
1999/08/02 775 784 775 784 5,000
1999/07/30 774 775 774 774 5,000
1999/07/29 780 780 774 774 25,000
1999/07/28 790 790 781 783 5,000
1999/07/27 783 783 782 782 4,000
1999/07/26 782 782 782 782 1,000
1999/07/23 781 781 780 781 19,000
1999/07/22 795 797 790 790 8,000
1999/07/21 810 810 801 810 12,000
1999/07/19 805 810 801 801 11,000
1999/07/16 791 805 790 805 32,000
1999/07/15 801 803 790 792 46,000
1999/07/14 804 804 801 801 22,000
1999/07/13 800 804 800 804 17,000
1999/07/12 809 809 807 809 9,000
1999/07/09 805 809 800 809 36,000
1999/07/08 810 810 805 805 13,000
1999/07/07 805 820 800 808 31,000
1999/07/06 802 805 800 805 17,000
1999/07/05 802 829 800 800 16,000
1999/07/02 800 802 800 802 16,000
1999/07/01 800 810 800 801 17,000
1999/06/30 805 810 796 800 9,000
1999/06/29 800 810 795 795 10,000
1999/06/28 800 814 800 814 6,000
1999/06/25 805 819 800 819 13,000
1999/06/24 815 815 810 810 6,000
1999/06/23 805 840 805 815 11,000
1999/06/22 840 840 810 839 30,000
1999/06/21 820 849 820 849 11,000
1999/06/18 850 850 820 820 11,000
1999/06/17 839 839 825 834 8,000
1999/06/16 820 840 820 840 5,000
1999/06/15 824 825 810 820 15,000
1999/06/14 771 820 771 820 38,000
1999/06/11 825 825 810 810 39,000
1999/06/10 811 825 800 825 32,000
1999/06/09 801 811 800 811 10,000
1999/06/08 821 821 801 801 15,000
1999/06/07 810 821 810 821 8,000
1999/06/04 800 800 800 800 7,000
1999/06/03 805 814 805 805 7,000
1999/06/02 810 810 803 804 5,000
1999/06/01 790 800 790 800 11,000
1999/05/31 800 800 790 790 13,000
1999/05/28 830 832 811 811 28,000
1999/05/27 845 845 836 836 8,000
1999/05/26 835 840 834 840 29,000
1999/05/25 844 844 834 844 12,000
1999/05/24 891 891 884 884 14,000
1999/05/21 880 890 880 881 25,000
1999/05/20 865 877 850 877 21,000
1999/05/19 860 869 860 869 7,000
1999/05/18 860 860 850 850 8,000
1999/05/17 870 870 860 860 8,000
1999/05/14 880 880 870 870 6,000
1999/05/13 884 890 880 880 11,000
1999/05/12 884 889 884 884 4,000
1999/05/11 891 891 884 890 15,000
1999/05/10 860 895 860 895 27,000
1999/05/07 903 903 900 900 28,000
1999/05/06 886 910 880 903 32,000
1999/04/30 853 867 853 866 29,000
1999/04/28 899 899 850 873 30,000
1999/04/27 899 903 890 890 19,000
1999/04/26 880 900 880 900 30,000
1999/04/23 890 890 865 880 14,000
1999/04/22 870 870 870 870 15,000
1999/04/21 872 872 850 850 29,000
1999/04/20 906 906 870 870 16,000
1999/04/19 890 910 890 907 22,000
1999/04/16 901 914 900 900 22,000
1999/04/15 890 910 890 900 34,000
1999/04/14 904 904 870 870 9,000
1999/04/13 913 915 900 900 30,000
1999/04/12 902 920 902 902 26,000
1999/04/09 903 903 890 903 39,000
1999/04/08 919 919 903 905 63,000
1999/04/07 919 919 905 918 75,000
1999/04/06 910 934 890 910 400,000
1999/04/05 870 910 860 900 123,000
1999/04/02 870 885 840 860 21,000
1999/04/01 825 860 825 860 32,000
1999/03/31 835 835 820 825 18,000
1999/03/30 841 841 830 830 18,000
1999/03/29 826 835 826 835 10,000
1999/03/26 823 830 820 820 10,000
1999/03/25 840 840 820 831 16,000
1999/03/24 825 845 825 840 21,000
1999/03/23 813 830 813 825 31,000
1999/03/19 839 840 810 810 34,000
1999/03/18 885 885 831 840 28,000
1999/03/17 895 895 875 875 33,000
1999/03/16 890 900 870 895 21,000
1999/03/15 925 925 900 900 12,000
1999/03/12 913 923 893 920 23,000
1999/03/11 930 930 915 923 21,000
1999/03/10 910 935 900 923 143,000
1999/03/09 880 919 880 908 193,000
1999/03/08 877 880 870 880 81,000
1999/03/05 879 879 869 877 66,000
1999/03/04 869 894 868 880 93,000
1999/03/03 836 869 836 865 59,000
1999/03/02 868 868 835 835 31,000
1999/03/01 874 874 858 858 11,000
1999/02/26 875 875 874 874 55,000
1999/02/25 881 881 859 875 25,000
1999/02/24 913 913 869 879 129,000
1999/02/23 905 905 880 903 166,000
1999/02/22 837 865 837 865 151,000
1999/02/19 820 833 820 833 42,000
1999/02/18 825 832 820 832 22,000
1999/02/17 827 827 820 820 3,000
1999/02/16 800 827 800 827 8,000
1999/02/15 800 800 800 800 3,000
1999/02/12 825 825 800 800 4,000
1999/02/10 827 827 795 826 4,000
1999/02/09 809 828 800 828 3,000
1999/02/08 796 829 796 829 3,000
1999/02/05 825 825 795 795 3,000
1999/02/04 795 829 795 829 9,000
1999/02/03 820 820 820 820 1,000
1999/02/02 828 829 795 820 12,000
1999/02/01 827 827 827 827 4,000
1999/01/29 828 828 800 800 6,000
1999/01/28 829 829 828 828 3,000
1999/01/27 819 829 819 829 8,000
1999/01/26 830 830 829 829 4,000
1999/01/25 825 830 825 830 4,000
1999/01/22 824 825 790 825 10,000
1999/01/21 790 825 790 825 9,000
1999/01/20 815 820 810 810 8,000
1999/01/19 820 820 814 814 4,000
1999/01/18 800 815 800 815 5,000
1999/01/14 781 800 781 800 8,000
1999/01/13 820 820 770 770 3,000
1999/01/12 785 828 785 827 15,000
1999/01/11 785 785 785 785 3,000
1999/01/07 814 832 814 832 8,000
1999/01/06 798 798 790 798 4,000
1999/01/05 815 815 782 790 10,000
1999/01/04 815 815 815 815 1,000

このページの先頭へ