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 |
---|---|---|---|---|---|
2000/12/29 | 615 | 620 | 615 | 615 | 8,000 |
2000/12/28 | 616 | 620 | 610 | 620 | 8,000 |
2000/12/27 | 610 | 615 | 610 | 615 | 15,000 |
2000/12/26 | 660 | 660 | 610 | 610 | 5,000 |
2000/12/25 | 650 | 650 | 605 | 605 | 4,000 |
2000/12/22 | 605 | 605 | 590 | 590 | 5,000 |
2000/12/21 | 630 | 630 | 570 | 590 | 19,000 |
2000/12/20 | 649 | 649 | 629 | 635 | 33,000 |
2000/12/19 | 650 | 659 | 650 | 650 | 6,000 |
2000/12/18 | 660 | 660 | 650 | 650 | 7,000 |
2000/12/15 | 670 | 671 | 650 | 660 | 15,000 |
2000/12/14 | 665 | 685 | 665 | 685 | 5,000 |
2000/12/13 | 680 | 680 | 675 | 675 | 15,000 |
2000/12/12 | 650 | 677 | 650 | 676 | 8,000 |
2000/12/11 | 660 | 660 | 650 | 650 | 4,000 |
2000/12/08 | 650 | 660 | 650 | 650 | 24,000 |
2000/12/07 | 634 | 660 | 634 | 660 | 12,000 |
2000/12/06 | 610 | 634 | 610 | 634 | 11,000 |
2000/12/05 | 605 | 617 | 605 | 616 | 6,000 |
2000/12/04 | 634 | 634 | 617 | 617 | 5,000 |
2000/12/01 | 635 | 635 | 611 | 620 | 10,000 |
2000/11/30 | 601 | 635 | 601 | 635 | 9,000 |
2000/11/29 | 629 | 629 | 629 | 629 | 1,000 |
2000/11/28 | 630 | 630 | 625 | 630 | 13,000 |
2000/11/27 | 629 | 631 | 626 | 631 | 24,000 |
2000/11/24 | 635 | 635 | 630 | 630 | 6,000 |
2000/11/22 | 625 | 635 | 625 | 626 | 5,000 |
2000/11/21 | 630 | 630 | 620 | 620 | 4,000 |
2000/11/20 | 639 | 639 | 631 | 631 | 6,000 |
2000/11/17 | 630 | 630 | 630 | 630 | 4,000 |
2000/11/16 | 620 | 630 | 620 | 630 | 12,000 |
2000/11/14 | 620 | 629 | 620 | 620 | 12,000 |
2000/11/10 | 629 | 629 | 600 | 610 | 9,000 |
2000/11/09 | 630 | 630 | 610 | 630 | 5,000 |
2000/11/08 | 600 | 632 | 600 | 630 | 10,000 |
2000/11/07 | 600 | 600 | 600 | 600 | 3,000 |
2000/11/06 | 570 | 610 | 570 | 600 | 16,000 |
2000/11/02 | 600 | 600 | 570 | 570 | 7,000 |
2000/11/01 | 577 | 600 | 577 | 600 | 9,000 |
2000/10/31 | 560 | 560 | 560 | 560 | 6,000 |
2000/10/30 | 554 | 559 | 544 | 554 | 26,000 |
2000/10/27 | 560 | 565 | 550 | 554 | 30,000 |
2000/10/26 | 559 | 565 | 550 | 553 | 27,000 |
2000/10/25 | 575 | 575 | 560 | 560 | 4,000 |
2000/10/24 | 570 | 575 | 570 | 575 | 7,000 |
2000/10/23 | 576 | 580 | 575 | 575 | 9,000 |
2000/10/20 | 600 | 600 | 575 | 575 | 38,000 |
2000/10/19 | 580 | 580 | 560 | 560 | 13,000 |
2000/10/18 | 610 | 610 | 580 | 580 | 6,000 |
2000/10/17 | 580 | 580 | 580 | 580 | 1,000 |
2000/10/16 | 580 | 620 | 580 | 620 | 4,000 |
2000/10/13 | 604 | 610 | 603 | 610 | 21,000 |
2000/10/12 | 611 | 614 | 604 | 604 | 5,000 |
2000/10/11 | 610 | 615 | 603 | 615 | 13,000 |
2000/10/10 | 620 | 620 | 611 | 611 | 5,000 |
2000/10/06 | 611 | 634 | 610 | 634 | 13,000 |
2000/10/05 | 610 | 614 | 610 | 610 | 8,000 |
2000/10/04 | 618 | 620 | 603 | 609 | 20,000 |
2000/10/03 | 667 | 667 | 603 | 620 | 51,000 |
2000/10/02 | 710 | 710 | 700 | 700 | 9,000 |
2000/09/29 | 692 | 710 | 691 | 710 | 22,000 |
2000/09/28 | 660 | 691 | 660 | 691 | 9,000 |
2000/09/27 | 690 | 699 | 690 | 699 | 3,000 |
2000/09/26 | 702 | 702 | 700 | 700 | 4,000 |
2000/09/25 | 700 | 700 | 680 | 680 | 4,000 |
2000/09/22 | 702 | 702 | 700 | 700 | 11,000 |
2000/09/21 | 680 | 703 | 680 | 703 | 12,000 |
2000/09/20 | 700 | 705 | 670 | 693 | 13,000 |
2000/09/19 | 660 | 680 | 660 | 680 | 12,000 |
2000/09/18 | 680 | 680 | 680 | 680 | 9,000 |
2000/09/14 | 700 | 710 | 700 | 710 | 4,000 |
2000/09/13 | 710 | 710 | 700 | 700 | 3,000 |
2000/09/12 | 680 | 680 | 680 | 680 | 10,000 |
2000/09/11 | 700 | 701 | 680 | 681 | 41,000 |
2000/09/08 | 720 | 730 | 720 | 720 | 17,000 |
2000/09/07 | 730 | 731 | 720 | 720 | 16,000 |
2000/09/06 | 739 | 739 | 730 | 730 | 8,000 |
2000/09/05 | 740 | 741 | 740 | 740 | 10,000 |
2000/09/04 | 759 | 759 | 742 | 742 | 7,000 |
2000/09/01 | 740 | 740 | 730 | 730 | 19,000 |
2000/08/31 | 752 | 760 | 752 | 760 | 13,000 |
2000/08/30 | 741 | 759 | 741 | 759 | 10,000 |
2000/08/29 | 740 | 759 | 740 | 742 | 21,000 |
2000/08/28 | 739 | 760 | 739 | 741 | 15,000 |
2000/08/25 | 755 | 755 | 729 | 729 | 12,000 |
2000/08/24 | 759 | 760 | 751 | 754 | 12,000 |
2000/08/23 | 740 | 760 | 740 | 759 | 15,000 |
2000/08/22 | 740 | 741 | 732 | 741 | 17,000 |
2000/08/21 | 740 | 740 | 730 | 740 | 15,000 |
2000/08/18 | 740 | 740 | 721 | 721 | 9,000 |
2000/08/17 | 721 | 721 | 721 | 721 | 3,000 |
2000/08/16 | 721 | 731 | 721 | 731 | 2,000 |
2000/08/15 | 740 | 740 | 720 | 720 | 5,000 |
2000/08/14 | 740 | 740 | 720 | 740 | 3,000 |
2000/08/11 | 701 | 740 | 701 | 740 | 14,000 |
2000/08/10 | 729 | 740 | 729 | 731 | 11,000 |
2000/08/09 | 730 | 730 | 702 | 702 | 12,000 |
2000/08/08 | 710 | 719 | 710 | 719 | 4,000 |
2000/08/07 | 710 | 710 | 690 | 704 | 13,000 |
2000/08/04 | 686 | 712 | 686 | 712 | 4,000 |
2000/08/03 | 700 | 700 | 686 | 686 | 7,000 |
2000/08/02 | 735 | 735 | 703 | 703 | 8,000 |
2000/08/01 | 734 | 740 | 734 | 735 | 11,000 |
2000/07/31 | 680 | 740 | 680 | 740 | 35,000 |
2000/07/28 | 690 | 691 | 690 | 690 | 12,000 |
2000/07/27 | 700 | 708 | 700 | 708 | 6,000 |
2000/07/26 | 725 | 725 | 700 | 720 | 15,000 |
2000/07/25 | 730 | 731 | 723 | 725 | 16,000 |
2000/07/24 | 749 | 749 | 730 | 733 | 10,000 |
2000/07/21 | 780 | 790 | 750 | 751 | 19,000 |
2000/07/19 | 740 | 758 | 740 | 758 | 15,000 |
2000/07/18 | 805 | 805 | 740 | 771 | 29,000 |
2000/07/17 | 819 | 819 | 801 | 805 | 20,000 |
2000/07/14 | 796 | 802 | 794 | 795 | 44,000 |
2000/07/13 | 817 | 828 | 798 | 798 | 31,000 |
2000/07/12 | 805 | 825 | 794 | 810 | 138,000 |
2000/07/11 | 790 | 819 | 790 | 810 | 73,000 |
2000/07/10 | 790 | 790 | 769 | 770 | 18,000 |
2000/07/07 | 790 | 790 | 782 | 782 | 24,000 |
2000/07/06 | 772 | 778 | 761 | 772 | 42,000 |
2000/07/05 | 790 | 790 | 770 | 770 | 93,000 |
2000/07/04 | 790 | 790 | 770 | 790 | 55,000 |
2000/07/03 | 750 | 798 | 750 | 789 | 136,000 |
2000/06/30 | 722 | 740 | 722 | 740 | 43,000 |
2000/06/29 | 701 | 725 | 700 | 725 | 47,000 |
2000/06/28 | 710 | 710 | 697 | 697 | 30,000 |
2000/06/27 | 685 | 715 | 685 | 705 | 55,000 |
2000/06/26 | 700 | 700 | 686 | 687 | 13,000 |
2000/06/23 | 681 | 700 | 670 | 700 | 24,000 |
2000/06/22 | 699 | 699 | 675 | 682 | 52,000 |
2000/06/21 | 690 | 695 | 689 | 695 | 31,000 |
2000/06/20 | 685 | 685 | 675 | 683 | 39,000 |
2000/06/19 | 685 | 685 | 675 | 685 | 10,000 |
2000/06/16 | 690 | 690 | 685 | 685 | 20,000 |
2000/06/15 | 696 | 700 | 695 | 695 | 26,000 |
2000/06/14 | 690 | 697 | 688 | 693 | 35,000 |
2000/06/13 | 685 | 685 | 675 | 675 | 16,000 |
2000/06/12 | 670 | 680 | 660 | 679 | 20,000 |
2000/06/09 | 667 | 679 | 656 | 656 | 24,000 |
2000/06/08 | 650 | 660 | 645 | 660 | 16,000 |
2000/06/07 | 612 | 650 | 612 | 650 | 16,000 |
2000/06/06 | 620 | 639 | 620 | 630 | 5,000 |
2000/06/05 | 633 | 635 | 630 | 630 | 15,000 |
2000/06/02 | 650 | 650 | 631 | 632 | 13,000 |
2000/06/01 | 648 | 648 | 640 | 641 | 7,000 |
2000/05/31 | 621 | 622 | 621 | 622 | 3,000 |
2000/05/30 | 630 | 650 | 630 | 650 | 9,000 |
2000/05/29 | 612 | 640 | 612 | 640 | 12,000 |
2000/05/26 | 620 | 620 | 610 | 611 | 13,000 |
2000/05/25 | 631 | 631 | 622 | 622 | 6,000 |
2000/05/24 | 631 | 631 | 620 | 620 | 9,000 |
2000/05/23 | 650 | 650 | 646 | 646 | 5,000 |
2000/05/22 | 665 | 665 | 621 | 621 | 25,000 |
2000/05/19 | 635 | 647 | 635 | 647 | 5,000 |
2000/05/18 | 665 | 665 | 648 | 648 | 29,000 |
2000/05/17 | 650 | 665 | 647 | 648 | 56,000 |
2000/05/16 | 643 | 649 | 643 | 643 | 10,000 |
2000/05/15 | 621 | 639 | 621 | 637 | 48,000 |
2000/05/12 | 638 | 638 | 638 | 638 | 4,000 |
2000/05/11 | 635 | 635 | 611 | 611 | 19,000 |
2000/05/10 | 639 | 639 | 620 | 639 | 8,000 |
2000/05/09 | 620 | 640 | 620 | 640 | 5,000 |
2000/05/08 | 626 | 646 | 626 | 636 | 11,000 |
2000/05/02 | 650 | 650 | 646 | 646 | 10,000 |
2000/05/01 | 601 | 619 | 600 | 619 | 12,000 |
2000/04/28 | 620 | 620 | 600 | 600 | 9,000 |
2000/04/27 | 625 | 625 | 620 | 620 | 7,000 |
2000/04/26 | 636 | 636 | 630 | 630 | 13,000 |
2000/04/25 | 631 | 635 | 620 | 630 | 9,000 |
2000/04/24 | 623 | 623 | 621 | 621 | 11,000 |
2000/04/21 | 630 | 630 | 623 | 623 | 10,000 |
2000/04/20 | 670 | 670 | 631 | 631 | 21,000 |
2000/04/19 | 620 | 650 | 620 | 650 | 10,000 |
2000/04/18 | 679 | 679 | 630 | 630 | 17,000 |
2000/04/17 | 649 | 649 | 619 | 639 | 14,000 |
2000/04/14 | 686 | 690 | 686 | 686 | 20,000 |
2000/04/13 | 690 | 690 | 670 | 686 | 18,000 |
2000/04/12 | 665 | 685 | 665 | 665 | 9,000 |
2000/04/11 | 687 | 687 | 667 | 670 | 19,000 |
2000/04/10 | 626 | 718 | 626 | 687 | 19,000 |
2000/04/07 | 611 | 629 | 611 | 619 | 16,000 |
2000/04/06 | 610 | 610 | 600 | 600 | 19,000 |
2000/04/05 | 610 | 616 | 610 | 616 | 12,000 |
2000/04/04 | 616 | 626 | 600 | 615 | 35,000 |
2000/04/03 | 596 | 610 | 595 | 610 | 15,000 |
2000/03/31 | 590 | 600 | 590 | 595 | 16,000 |
2000/03/30 | 601 | 601 | 590 | 590 | 17,000 |
2000/03/29 | 585 | 610 | 585 | 595 | 22,000 |
2000/03/28 | 610 | 615 | 600 | 605 | 28,000 |
2000/03/27 | 611 | 618 | 605 | 605 | 7,000 |
2000/03/24 | 609 | 610 | 599 | 599 | 21,000 |
2000/03/23 | 590 | 600 | 590 | 591 | 44,000 |
2000/03/22 | 591 | 600 | 591 | 600 | 11,000 |
2000/03/21 | 580 | 591 | 580 | 590 | 23,000 |
2000/03/17 | 559 | 580 | 559 | 580 | 18,000 |
2000/03/16 | 551 | 553 | 551 | 553 | 5,000 |
2000/03/15 | 551 | 559 | 551 | 551 | 14,000 |
2000/03/14 | 580 | 580 | 541 | 549 | 16,000 |
2000/03/13 | 600 | 600 | 551 | 580 | 31,000 |
2000/03/10 | 600 | 600 | 590 | 590 | 34,000 |
2000/03/09 | 593 | 593 | 585 | 585 | 13,000 |
2000/03/08 | 598 | 598 | 586 | 586 | 17,000 |
2000/03/07 | 600 | 600 | 591 | 591 | 12,000 |
2000/03/06 | 598 | 609 | 598 | 600 | 29,000 |
2000/03/03 | 610 | 610 | 598 | 599 | 9,000 |
2000/03/02 | 599 | 610 | 590 | 600 | 18,000 |
2000/03/01 | 585 | 586 | 581 | 585 | 22,000 |
2000/02/29 | 590 | 590 | 584 | 585 | 10,000 |
2000/02/28 | 560 | 565 | 560 | 565 | 9,000 |
2000/02/25 | 569 | 569 | 565 | 565 | 8,000 |
2000/02/24 | 564 | 571 | 561 | 570 | 22,000 |
2000/02/23 | 550 | 565 | 550 | 565 | 16,000 |
2000/02/22 | 570 | 599 | 569 | 599 | 17,000 |
2000/02/21 | 560 | 560 | 553 | 553 | 15,000 |
2000/02/18 | 560 | 560 | 550 | 552 | 20,000 |
2000/02/17 | 570 | 570 | 551 | 551 | 7,000 |
2000/02/16 | 577 | 577 | 575 | 575 | 3,000 |
2000/02/15 | 570 | 577 | 570 | 577 | 3,000 |
2000/02/14 | 583 | 583 | 570 | 570 | 13,000 |
2000/02/10 | 583 | 583 | 583 | 583 | 7,000 |
2000/02/09 | 590 | 590 | 584 | 584 | 16,000 |
2000/02/08 | 608 | 608 | 595 | 595 | 16,000 |
2000/02/07 | 598 | 599 | 597 | 598 | 22,000 |
2000/02/04 | 581 | 585 | 581 | 583 | 14,000 |
2000/02/03 | 588 | 593 | 582 | 582 | 11,000 |
2000/02/02 | 579 | 599 | 577 | 598 | 32,000 |
2000/02/01 | 562 | 579 | 562 | 579 | 18,000 |
2000/01/31 | 551 | 552 | 550 | 552 | 8,000 |
2000/01/28 | 560 | 565 | 552 | 552 | 15,000 |
2000/01/27 | 560 | 560 | 560 | 560 | 3,000 |
2000/01/26 | 564 | 565 | 560 | 560 | 10,000 |
2000/01/25 | 560 | 565 | 550 | 565 | 18,000 |
2000/01/24 | 553 | 560 | 553 | 560 | 11,000 |
2000/01/21 | 550 | 570 | 550 | 550 | 31,000 |
2000/01/20 | 565 | 565 | 561 | 561 | 17,000 |
2000/01/19 | 570 | 570 | 565 | 565 | 9,000 |
2000/01/18 | 570 | 570 | 550 | 569 | 10,000 |
2000/01/17 | 569 | 585 | 565 | 570 | 9,000 |
2000/01/14 | 561 | 570 | 560 | 560 | 7,000 |
2000/01/13 | 546 | 558 | 546 | 554 | 4,000 |
2000/01/12 | 551 | 560 | 546 | 546 | 10,000 |
2000/01/11 | 551 | 561 | 551 | 556 | 6,000 |
2000/01/07 | 550 | 551 | 532 | 532 | 18,000 |
2000/01/06 | 589 | 589 | 549 | 551 | 7,000 |
2000/01/05 | 596 | 596 | 596 | 596 | 4,000 |
2000/01/04 | 600 | 600 | 550 | 550 | 6,000 |