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 |
---|---|---|---|---|---|
2002/12/30 | 434 | 438 | 423 | 423 | 10,000 |
2002/12/27 | 434 | 438 | 434 | 437 | 5,000 |
2002/12/26 | 433 | 435 | 420 | 435 | 7,000 |
2002/12/25 | 410 | 418 | 403 | 403 | 17,000 |
2002/12/24 | 416 | 416 | 400 | 405 | 11,000 |
2002/12/20 | 397 | 420 | 395 | 415 | 51,000 |
2002/12/19 | 397 | 400 | 397 | 397 | 7,000 |
2002/12/18 | 410 | 410 | 397 | 397 | 8,000 |
2002/12/17 | 392 | 399 | 392 | 392 | 8,000 |
2002/12/16 | 408 | 414 | 391 | 391 | 17,000 |
2002/12/13 | 430 | 430 | 406 | 413 | 57,000 |
2002/12/12 | 435 | 456 | 434 | 440 | 37,000 |
2002/12/11 | 435 | 440 | 430 | 430 | 12,000 |
2002/12/10 | 439 | 440 | 439 | 440 | 3,000 |
2002/12/09 | 444 | 444 | 444 | 444 | 2,000 |
2002/12/06 | 450 | 450 | 444 | 444 | 7,000 |
2002/12/05 | 450 | 450 | 450 | 450 | 4,000 |
2002/12/04 | 439 | 450 | 439 | 445 | 9,000 |
2002/12/03 | 464 | 464 | 449 | 449 | 9,000 |
2002/12/02 | 469 | 469 | 463 | 463 | 4,000 |
2002/11/29 | 459 | 459 | 443 | 455 | 13,000 |
2002/11/28 | 466 | 466 | 456 | 459 | 6,000 |
2002/11/27 | 467 | 477 | 467 | 473 | 13,000 |
2002/11/26 | 473 | 478 | 470 | 470 | 5,000 |
2002/11/25 | 412 | 482 | 412 | 473 | 17,000 |
2002/11/22 | 443 | 443 | 420 | 420 | 8,000 |
2002/11/21 | 446 | 446 | 416 | 416 | 3,000 |
2002/11/20 | 429 | 436 | 415 | 436 | 14,000 |
2002/11/19 | 428 | 428 | 395 | 395 | 14,000 |
2002/11/18 | 486 | 486 | 430 | 431 | 14,000 |
2002/11/15 | 492 | 499 | 490 | 499 | 8,000 |
2002/11/14 | 492 | 493 | 490 | 492 | 9,000 |
2002/11/13 | 498 | 498 | 497 | 497 | 5,000 |
2002/11/12 | 500 | 500 | 499 | 499 | 3,000 |
2002/11/11 | 511 | 511 | 490 | 490 | 10,000 |
2002/11/08 | 500 | 521 | 500 | 521 | 12,000 |
2002/11/07 | 500 | 502 | 500 | 502 | 5,000 |
2002/11/06 | 530 | 538 | 518 | 518 | 17,000 |
2002/11/05 | 523 | 530 | 503 | 530 | 9,000 |
2002/11/01 | 488 | 488 | 480 | 480 | 4,000 |
2002/10/31 | 489 | 489 | 489 | 489 | 3,000 |
2002/10/30 | 498 | 498 | 490 | 490 | 6,000 |
2002/10/29 | 478 | 478 | 478 | 478 | 1,000 |
2002/10/28 | 460 | 478 | 460 | 478 | 8,000 |
2002/10/25 | 445 | 447 | 441 | 447 | 7,000 |
2002/10/24 | 455 | 455 | 443 | 447 | 15,000 |
2002/10/23 | 456 | 456 | 450 | 455 | 9,000 |
2002/10/22 | 504 | 504 | 470 | 470 | 8,000 |
2002/10/21 | 490 | 499 | 480 | 499 | 23,000 |
2002/10/18 | 460 | 462 | 460 | 462 | 3,000 |
2002/10/17 | 465 | 470 | 459 | 459 | 8,000 |
2002/10/16 | 467 | 467 | 460 | 460 | 12,000 |
2002/10/15 | 457 | 467 | 457 | 457 | 4,000 |
2002/10/11 | 437 | 460 | 437 | 457 | 9,000 |
2002/10/10 | 437 | 437 | 435 | 435 | 12,000 |
2002/10/09 | 442 | 442 | 438 | 440 | 18,000 |
2002/10/08 | 475 | 475 | 436 | 437 | 16,000 |
2002/10/07 | 501 | 501 | 481 | 481 | 8,000 |
2002/10/04 | 501 | 504 | 501 | 504 | 5,000 |
2002/10/03 | 528 | 528 | 519 | 519 | 7,000 |
2002/10/02 | 530 | 530 | 520 | 527 | 10,000 |
2002/10/01 | 512 | 525 | 512 | 525 | 5,000 |
2002/09/30 | 512 | 512 | 512 | 512 | 1,000 |
2002/09/27 | 512 | 513 | 500 | 512 | 22,000 |
2002/09/26 | 515 | 528 | 512 | 513 | 25,000 |
2002/09/25 | 500 | 521 | 499 | 513 | 34,000 |
2002/09/24 | 554 | 561 | 554 | 561 | 11,000 |
2002/09/20 | 549 | 558 | 549 | 555 | 17,000 |
2002/09/19 | 552 | 562 | 549 | 549 | 7,000 |
2002/09/18 | 536 | 540 | 530 | 532 | 8,000 |
2002/09/17 | 530 | 542 | 530 | 542 | 16,000 |
2002/09/13 | 511 | 527 | 511 | 519 | 56,000 |
2002/09/12 | 536 | 536 | 531 | 531 | 7,000 |
2002/09/11 | 536 | 550 | 535 | 535 | 16,000 |
2002/09/10 | 548 | 548 | 531 | 534 | 11,000 |
2002/09/09 | 538 | 538 | 538 | 538 | 1,000 |
2002/09/06 | 545 | 560 | 533 | 533 | 14,000 |
2002/09/05 | 546 | 565 | 545 | 565 | 7,000 |
2002/09/04 | 545 | 551 | 545 | 545 | 13,000 |
2002/09/03 | 566 | 566 | 551 | 551 | 15,000 |
2002/09/02 | 559 | 568 | 544 | 568 | 9,000 |
2002/08/30 | 589 | 589 | 559 | 559 | 3,000 |
2002/08/29 | 580 | 593 | 560 | 589 | 28,000 |
2002/08/28 | 570 | 580 | 570 | 579 | 7,000 |
2002/08/27 | 569 | 589 | 552 | 589 | 8,000 |
2002/08/26 | 568 | 589 | 568 | 589 | 10,000 |
2002/08/23 | 576 | 576 | 559 | 570 | 9,000 |
2002/08/22 | 588 | 588 | 548 | 582 | 13,000 |
2002/08/21 | 567 | 589 | 556 | 589 | 10,000 |
2002/08/20 | 593 | 593 | 547 | 547 | 9,000 |
2002/08/19 | 571 | 590 | 570 | 570 | 10,000 |
2002/08/16 | 569 | 570 | 569 | 570 | 4,000 |
2002/08/15 | 573 | 573 | 569 | 569 | 3,000 |
2002/08/14 | 573 | 575 | 537 | 543 | 5,000 |
2002/08/13 | 541 | 573 | 541 | 573 | 6,000 |
2002/08/12 | 547 | 550 | 547 | 550 | 9,000 |
2002/08/09 | 584 | 586 | 546 | 546 | 10,000 |
2002/08/08 | 540 | 559 | 540 | 555 | 4,000 |
2002/08/06 | 530 | 530 | 530 | 530 | 7,000 |
2002/08/05 | 544 | 547 | 530 | 531 | 14,000 |
2002/08/02 | 584 | 584 | 563 | 564 | 6,000 |
2002/08/01 | 582 | 582 | 582 | 582 | 1,000 |
2002/07/31 | 542 | 542 | 542 | 542 | 1,000 |
2002/07/30 | 550 | 570 | 540 | 570 | 21,000 |
2002/07/29 | 580 | 600 | 570 | 570 | 18,000 |
2002/07/26 | 560 | 580 | 551 | 580 | 15,000 |
2002/07/25 | 540 | 560 | 540 | 560 | 15,000 |
2002/07/24 | 550 | 552 | 530 | 530 | 7,000 |
2002/07/23 | 560 | 560 | 550 | 550 | 5,000 |
2002/07/22 | 550 | 559 | 540 | 542 | 42,000 |
2002/07/19 | 544 | 547 | 535 | 540 | 16,000 |
2002/07/18 | 553 | 554 | 550 | 550 | 25,000 |
2002/07/17 | 545 | 554 | 545 | 554 | 7,000 |
2002/07/16 | 550 | 551 | 544 | 544 | 14,000 |
2002/07/15 | 550 | 552 | 544 | 552 | 13,000 |
2002/07/12 | 551 | 555 | 550 | 551 | 6,000 |
2002/07/11 | 550 | 555 | 550 | 550 | 4,000 |
2002/07/10 | 565 | 565 | 555 | 555 | 3,000 |
2002/07/09 | 551 | 562 | 550 | 562 | 4,000 |
2002/07/08 | 575 | 575 | 552 | 552 | 3,000 |
2002/07/05 | 575 | 575 | 575 | 575 | 6,000 |
2002/07/04 | 574 | 574 | 571 | 571 | 2,000 |
2002/07/03 | 550 | 578 | 550 | 578 | 18,000 |
2002/07/02 | 560 | 560 | 541 | 550 | 13,000 |
2002/07/01 | 554 | 557 | 554 | 557 | 2,000 |
2002/06/28 | 544 | 554 | 544 | 554 | 15,000 |
2002/06/27 | 544 | 551 | 544 | 547 | 15,000 |
2002/06/26 | 540 | 543 | 540 | 542 | 13,000 |
2002/06/25 | 550 | 551 | 550 | 550 | 7,000 |
2002/06/24 | 546 | 555 | 545 | 551 | 35,000 |
2002/06/21 | 540 | 545 | 540 | 545 | 40,000 |
2002/06/20 | 551 | 551 | 539 | 540 | 22,000 |
2002/06/19 | 553 | 553 | 551 | 551 | 4,000 |
2002/06/18 | 550 | 560 | 550 | 560 | 7,000 |
2002/06/17 | 551 | 555 | 550 | 550 | 18,000 |
2002/06/14 | 560 | 560 | 555 | 555 | 62,000 |
2002/06/13 | 560 | 561 | 558 | 558 | 18,000 |
2002/06/12 | 578 | 578 | 560 | 562 | 16,000 |
2002/06/11 | 580 | 580 | 574 | 574 | 8,000 |
2002/06/10 | 580 | 581 | 579 | 579 | 4,000 |
2002/06/07 | 582 | 582 | 579 | 580 | 13,000 |
2002/06/06 | 610 | 610 | 582 | 582 | 15,000 |
2002/06/05 | 610 | 610 | 590 | 590 | 10,000 |
2002/06/04 | 621 | 621 | 610 | 610 | 28,000 |
2002/06/03 | 621 | 621 | 611 | 621 | 16,000 |
2002/05/31 | 611 | 621 | 611 | 611 | 33,000 |
2002/05/30 | 630 | 630 | 588 | 599 | 29,000 |
2002/05/29 | 637 | 637 | 630 | 630 | 7,000 |
2002/05/28 | 636 | 638 | 636 | 638 | 9,000 |
2002/05/27 | 639 | 646 | 637 | 638 | 18,000 |
2002/05/24 | 630 | 636 | 623 | 636 | 19,000 |
2002/05/23 | 633 | 642 | 633 | 636 | 19,000 |
2002/05/22 | 606 | 649 | 606 | 642 | 45,000 |
2002/05/21 | 605 | 605 | 600 | 600 | 18,000 |
2002/05/20 | 605 | 606 | 598 | 606 | 19,000 |
2002/05/17 | 600 | 602 | 599 | 602 | 15,000 |
2002/05/16 | 597 | 597 | 595 | 597 | 11,000 |
2002/05/15 | 595 | 600 | 595 | 597 | 13,000 |
2002/05/14 | 602 | 602 | 593 | 595 | 13,000 |
2002/05/13 | 606 | 606 | 581 | 605 | 10,000 |
2002/05/10 | 594 | 605 | 594 | 605 | 15,000 |
2002/05/09 | 593 | 600 | 593 | 594 | 7,000 |
2002/05/08 | 582 | 595 | 582 | 592 | 7,000 |
2002/05/07 | 599 | 600 | 582 | 582 | 14,000 |
2002/05/02 | 599 | 599 | 586 | 590 | 9,000 |
2002/05/01 | 585 | 594 | 584 | 584 | 8,000 |
2002/04/30 | 595 | 595 | 583 | 584 | 7,000 |
2002/04/26 | 601 | 601 | 594 | 595 | 20,000 |
2002/04/25 | 619 | 619 | 614 | 614 | 17,000 |
2002/04/24 | 622 | 627 | 620 | 620 | 23,000 |
2002/04/23 | 635 | 635 | 626 | 627 | 8,000 |
2002/04/22 | 643 | 648 | 635 | 635 | 12,000 |
2002/04/19 | 631 | 640 | 627 | 640 | 6,000 |
2002/04/18 | 643 | 644 | 640 | 640 | 7,000 |
2002/04/17 | 648 | 648 | 643 | 643 | 3,000 |
2002/04/16 | 632 | 648 | 632 | 648 | 6,000 |
2002/04/15 | 622 | 632 | 621 | 622 | 7,000 |
2002/04/12 | 646 | 646 | 632 | 632 | 8,000 |
2002/04/11 | 650 | 650 | 641 | 641 | 5,000 |
2002/04/10 | 652 | 652 | 640 | 651 | 8,000 |
2002/04/09 | 641 | 659 | 641 | 653 | 7,000 |
2002/04/08 | 651 | 655 | 644 | 644 | 19,000 |
2002/04/05 | 645 | 650 | 645 | 650 | 12,000 |
2002/04/04 | 640 | 645 | 640 | 645 | 8,000 |
2002/04/03 | 640 | 640 | 640 | 640 | 12,000 |
2002/04/02 | 657 | 659 | 640 | 640 | 13,000 |
2002/04/01 | 675 | 679 | 640 | 650 | 18,000 |
2002/03/29 | 655 | 656 | 650 | 650 | 6,000 |
2002/03/28 | 686 | 686 | 649 | 649 | 23,000 |
2002/03/27 | 656 | 689 | 650 | 689 | 24,000 |
2002/03/26 | 660 | 660 | 633 | 656 | 17,000 |
2002/03/25 | 660 | 670 | 656 | 660 | 14,000 |
2002/03/22 | 651 | 660 | 651 | 660 | 9,000 |
2002/03/20 | 680 | 681 | 668 | 670 | 44,000 |
2002/03/19 | 662 | 670 | 662 | 670 | 15,000 |
2002/03/18 | 681 | 681 | 661 | 662 | 14,000 |
2002/03/15 | 670 | 675 | 660 | 675 | 12,000 |
2002/03/14 | 655 | 674 | 655 | 674 | 11,000 |
2002/03/13 | 669 | 669 | 640 | 652 | 21,000 |
2002/03/12 | 700 | 700 | 669 | 670 | 22,000 |
2002/03/11 | 701 | 705 | 691 | 700 | 66,000 |
2002/03/08 | 634 | 695 | 634 | 681 | 120,000 |
2002/03/07 | 639 | 650 | 635 | 644 | 38,000 |
2002/03/06 | 613 | 613 | 613 | 613 | 5,000 |
2002/03/05 | 605 | 614 | 605 | 613 | 16,000 |
2002/03/04 | 600 | 600 | 595 | 595 | 19,000 |
2002/03/01 | 594 | 599 | 573 | 599 | 12,000 |
2002/02/28 | 596 | 599 | 594 | 594 | 19,000 |
2002/02/27 | 593 | 597 | 591 | 597 | 16,000 |
2002/02/26 | 578 | 593 | 578 | 593 | 7,000 |
2002/02/25 | 593 | 594 | 585 | 594 | 9,000 |
2002/02/22 | 593 | 594 | 572 | 594 | 15,000 |
2002/02/21 | 595 | 595 | 590 | 592 | 15,000 |
2002/02/20 | 594 | 594 | 566 | 570 | 17,000 |
2002/02/19 | 593 | 593 | 584 | 584 | 5,000 |
2002/02/18 | 592 | 593 | 592 | 592 | 7,000 |
2002/02/15 | 594 | 594 | 590 | 593 | 15,000 |
2002/02/14 | 590 | 599 | 590 | 597 | 21,000 |
2002/02/13 | 590 | 594 | 590 | 590 | 16,000 |
2002/02/12 | 560 | 589 | 560 | 589 | 6,000 |
2002/02/08 | 561 | 561 | 551 | 560 | 16,000 |
2002/02/07 | 571 | 581 | 571 | 581 | 7,000 |
2002/02/06 | 570 | 571 | 570 | 571 | 8,000 |
2002/02/05 | 574 | 574 | 574 | 574 | 8,000 |
2002/02/04 | 595 | 595 | 572 | 574 | 10,000 |
2002/02/01 | 595 | 595 | 595 | 595 | 3,000 |
2002/01/31 | 598 | 598 | 595 | 595 | 6,000 |
2002/01/30 | 572 | 598 | 572 | 598 | 6,000 |
2002/01/29 | 575 | 576 | 571 | 571 | 3,000 |
2002/01/28 | 575 | 575 | 575 | 575 | 1,000 |
2002/01/25 | 571 | 571 | 570 | 570 | 12,000 |
2002/01/24 | 588 | 588 | 587 | 588 | 6,000 |
2002/01/23 | 583 | 590 | 583 | 590 | 37,000 |
2002/01/22 | 610 | 610 | 590 | 600 | 14,000 |
2002/01/21 | 610 | 610 | 599 | 600 | 26,000 |
2002/01/18 | 587 | 588 | 585 | 588 | 12,000 |
2002/01/17 | 587 | 587 | 587 | 587 | 5,000 |
2002/01/16 | 589 | 589 | 559 | 589 | 6,000 |
2002/01/15 | 590 | 590 | 589 | 589 | 4,000 |
2002/01/11 | 570 | 590 | 560 | 590 | 17,000 |
2002/01/10 | 600 | 600 | 560 | 560 | 12,000 |
2002/01/09 | 599 | 599 | 582 | 582 | 13,000 |
2002/01/08 | 600 | 600 | 590 | 590 | 5,000 |
2002/01/07 | 601 | 603 | 580 | 590 | 16,000 |
2002/01/04 | 600 | 600 | 590 | 600 | 9,000 |