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 |
---|---|---|---|---|---|
2011/12/30 | 357 | 363 | 357 | 363 | 19,000 |
2011/12/29 | 352 | 356 | 352 | 356 | 8,000 |
2011/12/28 | 369 | 369 | 359 | 359 | 42,000 |
2011/12/27 | 373 | 373 | 367 | 369 | 26,000 |
2011/12/26 | 384 | 384 | 375 | 378 | 29,000 |
2011/12/22 | 384 | 384 | 372 | 377 | 37,000 |
2011/12/21 | 373 | 379 | 371 | 376 | 25,000 |
2011/12/20 | 368 | 373 | 365 | 371 | 74,000 |
2011/12/19 | 371 | 371 | 363 | 367 | 69,000 |
2011/12/16 | 377 | 377 | 370 | 370 | 40,000 |
2011/12/15 | 378 | 380 | 369 | 370 | 53,000 |
2011/12/14 | 388 | 391 | 383 | 383 | 37,000 |
2011/12/13 | 394 | 394 | 388 | 391 | 40,000 |
2011/12/12 | 399 | 400 | 395 | 395 | 65,000 |
2011/12/09 | 391 | 394 | 390 | 394 | 68,000 |
2011/12/08 | 391 | 398 | 389 | 395 | 46,000 |
2011/12/07 | 388 | 393 | 386 | 393 | 32,000 |
2011/12/06 | 397 | 400 | 386 | 388 | 96,000 |
2011/12/05 | 391 | 398 | 391 | 397 | 33,000 |
2011/12/02 | 389 | 394 | 384 | 388 | 57,000 |
2011/12/01 | 392 | 400 | 389 | 389 | 136,000 |
2011/11/30 | 378 | 384 | 378 | 381 | 68,000 |
2011/11/29 | 379 | 387 | 375 | 384 | 165,000 |
2011/11/28 | 363 | 375 | 360 | 375 | 50,000 |
2011/11/25 | 369 | 369 | 362 | 362 | 32,000 |
2011/11/24 | 370 | 374 | 364 | 369 | 45,000 |
2011/11/22 | 356 | 376 | 356 | 372 | 85,000 |
2011/11/21 | 368 | 368 | 358 | 364 | 47,000 |
2011/11/18 | 363 | 367 | 360 | 367 | 125,000 |
2011/11/17 | 374 | 378 | 366 | 375 | 114,000 |
2011/11/16 | 373 | 383 | 372 | 374 | 67,000 |
2011/11/15 | 370 | 379 | 365 | 379 | 121,000 |
2011/11/14 | 374 | 374 | 363 | 370 | 211,000 |
2011/11/11 | 363 | 364 | 344 | 352 | 81,000 |
2011/11/10 | 355 | 364 | 353 | 361 | 132,000 |
2011/11/09 | 344 | 371 | 340 | 368 | 179,000 |
2011/11/08 | 356 | 361 | 345 | 345 | 301,000 |
2011/11/07 | 321 | 322 | 315 | 321 | 31,000 |
2011/11/04 | 322 | 327 | 321 | 326 | 25,000 |
2011/11/02 | 330 | 330 | 316 | 316 | 56,000 |
2011/11/01 | 336 | 336 | 326 | 331 | 33,000 |
2011/10/31 | 340 | 343 | 335 | 336 | 65,000 |
2011/10/28 | 350 | 350 | 338 | 338 | 92,000 |
2011/10/27 | 336 | 338 | 333 | 334 | 63,000 |
2011/10/26 | 324 | 333 | 321 | 333 | 22,000 |
2011/10/25 | 331 | 333 | 327 | 329 | 53,000 |
2011/10/24 | 325 | 328 | 322 | 327 | 29,000 |
2011/10/21 | 313 | 323 | 313 | 321 | 36,000 |
2011/10/20 | 318 | 319 | 312 | 313 | 56,000 |
2011/10/19 | 321 | 324 | 320 | 322 | 34,000 |
2011/10/18 | 320 | 321 | 316 | 320 | 63,000 |
2011/10/17 | 327 | 330 | 323 | 323 | 30,000 |
2011/10/14 | 323 | 325 | 317 | 320 | 67,000 |
2011/10/13 | 320 | 326 | 320 | 325 | 122,000 |
2011/10/12 | 320 | 322 | 315 | 315 | 55,000 |
2011/10/11 | 323 | 329 | 323 | 324 | 81,000 |
2011/10/07 | 315 | 318 | 313 | 316 | 69,000 |
2011/10/06 | 305 | 312 | 305 | 310 | 78,000 |
2011/10/05 | 320 | 320 | 300 | 303 | 87,000 |
2011/10/04 | 329 | 329 | 315 | 316 | 120,000 |
2011/10/03 | 341 | 341 | 327 | 339 | 48,000 |
2011/09/30 | 356 | 356 | 342 | 350 | 56,000 |
2011/09/29 | 350 | 354 | 343 | 349 | 69,000 |
2011/09/28 | 332 | 353 | 332 | 353 | 61,000 |
2011/09/27 | 330 | 335 | 326 | 335 | 40,000 |
2011/09/26 | 335 | 335 | 315 | 317 | 69,000 |
2011/09/22 | 347 | 347 | 335 | 336 | 28,000 |
2011/09/21 | 351 | 353 | 347 | 347 | 60,000 |
2011/09/20 | 365 | 366 | 355 | 355 | 44,000 |
2011/09/16 | 361 | 375 | 361 | 373 | 77,000 |
2011/09/15 | 356 | 361 | 355 | 360 | 20,000 |
2011/09/14 | 358 | 363 | 347 | 347 | 78,000 |
2011/09/13 | 360 | 362 | 356 | 359 | 55,000 |
2011/09/12 | 365 | 365 | 360 | 361 | 40,000 |
2011/09/09 | 381 | 382 | 372 | 375 | 112,000 |
2011/09/08 | 382 | 383 | 378 | 381 | 78,000 |
2011/09/07 | 377 | 384 | 372 | 376 | 122,000 |
2011/09/06 | 393 | 393 | 376 | 377 | 61,000 |
2011/09/05 | 398 | 398 | 393 | 393 | 31,000 |
2011/09/02 | 415 | 415 | 406 | 406 | 48,000 |
2011/09/01 | 419 | 422 | 414 | 417 | 47,000 |
2011/08/31 | 405 | 418 | 400 | 418 | 101,000 |
2011/08/30 | 414 | 415 | 403 | 404 | 47,000 |
2011/08/29 | 404 | 410 | 403 | 406 | 42,000 |
2011/08/26 | 404 | 408 | 400 | 405 | 65,000 |
2011/08/25 | 392 | 406 | 387 | 404 | 77,000 |
2011/08/24 | 383 | 391 | 383 | 384 | 70,000 |
2011/08/23 | 387 | 389 | 380 | 382 | 52,000 |
2011/08/22 | 397 | 397 | 383 | 386 | 59,000 |
2011/08/19 | 388 | 388 | 377 | 386 | 129,000 |
2011/08/18 | 409 | 409 | 397 | 397 | 41,000 |
2011/08/17 | 415 | 416 | 406 | 407 | 62,000 |
2011/08/16 | 410 | 412 | 408 | 411 | 44,000 |
2011/08/15 | 405 | 410 | 403 | 405 | 85,000 |
2011/08/12 | 435 | 442 | 399 | 403 | 257,000 |
2011/08/11 | 418 | 446 | 409 | 444 | 204,000 |
2011/08/10 | 423 | 424 | 414 | 422 | 100,000 |
2011/08/09 | 390 | 411 | 374 | 407 | 247,000 |
2011/08/08 | 415 | 416 | 395 | 396 | 131,000 |
2011/08/05 | 412 | 425 | 412 | 417 | 188,000 |
2011/08/04 | 447 | 450 | 442 | 444 | 71,000 |
2011/08/03 | 448 | 449 | 442 | 443 | 138,000 |
2011/08/02 | 470 | 470 | 451 | 461 | 157,000 |
2011/08/01 | 468 | 483 | 468 | 470 | 154,000 |
2011/07/29 | 463 | 478 | 452 | 466 | 229,000 |
2011/07/28 | 479 | 479 | 463 | 466 | 418,000 |
2011/07/27 | 465 | 498 | 462 | 489 | 617,000 |
2011/07/26 | 456 | 470 | 453 | 470 | 329,000 |
2011/07/25 | 454 | 455 | 448 | 448 | 101,000 |
2011/07/22 | 455 | 458 | 448 | 450 | 231,000 |
2011/07/21 | 442 | 453 | 434 | 453 | 330,000 |
2011/07/20 | 430 | 444 | 428 | 434 | 271,000 |
2011/07/19 | 419 | 421 | 414 | 416 | 105,000 |
2011/07/15 | 425 | 428 | 421 | 422 | 73,000 |
2011/07/14 | 429 | 431 | 425 | 428 | 69,000 |
2011/07/13 | 430 | 435 | 424 | 429 | 94,000 |
2011/07/12 | 427 | 438 | 420 | 433 | 125,000 |
2011/07/11 | 436 | 437 | 420 | 433 | 195,000 |
2011/07/08 | 436 | 439 | 430 | 431 | 114,000 |
2011/07/07 | 433 | 446 | 430 | 440 | 295,000 |
2011/07/06 | 418 | 441 | 413 | 428 | 610,000 |
2011/07/05 | 425 | 425 | 411 | 411 | 170,000 |
2011/07/04 | 396 | 425 | 384 | 425 | 224,000 |
2011/07/01 | 393 | 393 | 388 | 388 | 76,000 |
2011/06/30 | 393 | 393 | 386 | 390 | 103,000 |
2011/06/29 | 392 | 399 | 392 | 393 | 57,000 |
2011/06/28 | 399 | 400 | 391 | 400 | 84,000 |
2011/06/27 | 388 | 398 | 387 | 395 | 64,000 |
2011/06/24 | 387 | 389 | 385 | 388 | 28,000 |
2011/06/23 | 385 | 386 | 383 | 383 | 35,000 |
2011/06/22 | 387 | 391 | 382 | 386 | 59,000 |
2011/06/21 | 394 | 394 | 384 | 387 | 24,000 |
2011/06/20 | 385 | 404 | 385 | 387 | 161,000 |
2011/06/17 | 394 | 394 | 380 | 385 | 89,000 |
2011/06/16 | 393 | 398 | 393 | 394 | 42,000 |
2011/06/15 | 399 | 400 | 395 | 395 | 65,000 |
2011/06/14 | 401 | 404 | 397 | 401 | 71,000 |
2011/06/13 | 388 | 402 | 384 | 400 | 173,000 |
2011/06/10 | 390 | 391 | 386 | 391 | 105,000 |
2011/06/09 | 377 | 389 | 376 | 388 | 161,000 |
2011/06/08 | 370 | 392 | 370 | 387 | 213,000 |
2011/06/07 | 364 | 370 | 363 | 369 | 24,000 |
2011/06/06 | 357 | 370 | 357 | 370 | 63,000 |
2011/06/03 | 362 | 370 | 361 | 361 | 86,000 |
2011/06/02 | 360 | 365 | 355 | 362 | 99,000 |
2011/06/01 | 365 | 365 | 357 | 360 | 58,000 |
2011/05/31 | 356 | 363 | 354 | 363 | 46,000 |
2011/05/30 | 363 | 363 | 359 | 359 | 16,000 |
2011/05/27 | 361 | 364 | 361 | 362 | 19,000 |
2011/05/26 | 367 | 369 | 362 | 369 | 37,000 |
2011/05/25 | 368 | 368 | 357 | 364 | 95,000 |
2011/05/24 | 359 | 368 | 356 | 365 | 105,000 |
2011/05/23 | 362 | 362 | 350 | 356 | 91,000 |
2011/05/20 | 370 | 370 | 362 | 365 | 53,000 |
2011/05/19 | 368 | 368 | 362 | 364 | 48,000 |
2011/05/18 | 368 | 370 | 360 | 360 | 88,000 |
2011/05/17 | 358 | 368 | 354 | 360 | 88,000 |
2011/05/16 | 366 | 375 | 361 | 363 | 117,000 |
2011/05/13 | 362 | 366 | 352 | 359 | 112,000 |
2011/05/12 | 359 | 366 | 359 | 365 | 51,000 |
2011/05/11 | 370 | 373 | 365 | 365 | 82,000 |
2011/05/10 | 362 | 370 | 360 | 362 | 149,000 |
2011/05/09 | 352 | 356 | 346 | 350 | 59,000 |
2011/05/06 | 346 | 352 | 340 | 352 | 39,000 |
2011/05/02 | 340 | 348 | 340 | 346 | 49,000 |
2011/04/28 | 332 | 344 | 332 | 337 | 107,000 |
2011/04/27 | 332 | 333 | 325 | 331 | 156,000 |
2011/04/26 | 338 | 338 | 325 | 330 | 108,000 |
2011/04/25 | 343 | 343 | 337 | 338 | 51,000 |
2011/04/22 | 344 | 345 | 339 | 340 | 59,000 |
2011/04/21 | 345 | 348 | 336 | 344 | 45,000 |
2011/04/20 | 343 | 346 | 342 | 343 | 52,000 |
2011/04/19 | 342 | 342 | 336 | 341 | 60,000 |
2011/04/18 | 353 | 353 | 342 | 344 | 86,000 |
2011/04/15 | 351 | 368 | 351 | 356 | 63,000 |
2011/04/14 | 344 | 357 | 341 | 356 | 43,000 |
2011/04/13 | 337 | 345 | 337 | 341 | 52,000 |
2011/04/12 | 349 | 354 | 337 | 337 | 75,000 |
2011/04/11 | 358 | 359 | 350 | 357 | 44,000 |
2011/04/08 | 347 | 363 | 343 | 358 | 110,000 |
2011/04/07 | 360 | 362 | 351 | 353 | 37,000 |
2011/04/06 | 370 | 370 | 353 | 360 | 101,000 |
2011/04/05 | 385 | 386 | 372 | 375 | 55,000 |
2011/04/04 | 387 | 393 | 386 | 387 | 45,000 |
2011/04/01 | 385 | 395 | 384 | 384 | 107,000 |
2011/03/31 | 378 | 384 | 378 | 384 | 59,000 |
2011/03/30 | 368 | 383 | 368 | 380 | 115,000 |
2011/03/29 | 357 | 378 | 357 | 368 | 206,000 |
2011/03/28 | 364 | 373 | 364 | 367 | 174,000 |
2011/03/25 | 359 | 372 | 353 | 364 | 172,000 |
2011/03/24 | 356 | 362 | 350 | 351 | 117,000 |
2011/03/23 | 359 | 362 | 348 | 356 | 91,000 |
2011/03/22 | 356 | 364 | 346 | 361 | 170,000 |
2011/03/18 | 310 | 332 | 310 | 332 | 190,000 |
2011/03/17 | 285 | 307 | 282 | 306 | 239,000 |
2011/03/16 | 284 | 303 | 284 | 301 | 298,000 |
2011/03/15 | 327 | 327 | 264 | 280 | 232,000 |
2011/03/14 | 341 | 366 | 341 | 343 | 268,000 |
2011/03/11 | 403 | 407 | 402 | 405 | 150,000 |
2011/03/10 | 406 | 411 | 401 | 411 | 84,000 |
2011/03/09 | 414 | 416 | 407 | 407 | 58,000 |
2011/03/08 | 410 | 417 | 408 | 413 | 98,000 |
2011/03/07 | 410 | 410 | 406 | 408 | 54,000 |
2011/03/04 | 416 | 418 | 403 | 411 | 108,000 |
2011/03/03 | 386 | 418 | 385 | 411 | 254,000 |
2011/03/02 | 392 | 399 | 385 | 385 | 114,000 |
2011/03/01 | 393 | 412 | 388 | 400 | 171,000 |
2011/02/28 | 389 | 390 | 378 | 388 | 71,000 |
2011/02/25 | 379 | 385 | 372 | 385 | 125,000 |
2011/02/24 | 380 | 386 | 377 | 378 | 131,000 |
2011/02/23 | 380 | 388 | 380 | 385 | 130,000 |
2011/02/22 | 398 | 398 | 387 | 388 | 121,000 |
2011/02/21 | 404 | 404 | 394 | 399 | 101,000 |
2011/02/18 | 397 | 400 | 392 | 400 | 59,000 |
2011/02/17 | 396 | 396 | 389 | 394 | 77,000 |
2011/02/16 | 399 | 403 | 395 | 397 | 82,000 |
2011/02/15 | 398 | 406 | 398 | 399 | 115,000 |
2011/02/14 | 402 | 406 | 389 | 406 | 246,000 |
2011/02/10 | 381 | 385 | 381 | 382 | 78,000 |
2011/02/09 | 386 | 387 | 381 | 386 | 94,000 |
2011/02/08 | 383 | 390 | 381 | 386 | 211,000 |
2011/02/07 | 366 | 378 | 365 | 378 | 170,000 |
2011/02/04 | 359 | 362 | 357 | 358 | 58,000 |
2011/02/03 | 361 | 362 | 357 | 358 | 43,000 |
2011/02/02 | 362 | 364 | 356 | 362 | 66,000 |
2011/02/01 | 356 | 357 | 352 | 354 | 46,000 |
2011/01/31 | 355 | 355 | 353 | 353 | 49,000 |
2011/01/28 | 374 | 374 | 363 | 363 | 83,000 |
2011/01/27 | 375 | 376 | 370 | 374 | 97,000 |
2011/01/26 | 364 | 376 | 363 | 372 | 162,000 |
2011/01/25 | 360 | 369 | 360 | 366 | 85,000 |
2011/01/24 | 360 | 360 | 350 | 359 | 69,000 |
2011/01/21 | 372 | 375 | 350 | 355 | 298,000 |
2011/01/20 | 355 | 375 | 353 | 372 | 377,000 |
2011/01/19 | 345 | 354 | 345 | 354 | 138,000 |
2011/01/18 | 349 | 349 | 344 | 345 | 57,000 |
2011/01/17 | 347 | 348 | 346 | 348 | 55,000 |
2011/01/14 | 349 | 350 | 346 | 347 | 80,000 |
2011/01/13 | 350 | 352 | 348 | 349 | 86,000 |
2011/01/12 | 350 | 353 | 348 | 350 | 103,000 |
2011/01/11 | 348 | 351 | 348 | 350 | 77,000 |
2011/01/07 | 351 | 351 | 348 | 348 | 50,000 |
2011/01/06 | 349 | 353 | 348 | 349 | 149,000 |
2011/01/05 | 353 | 353 | 346 | 351 | 66,000 |
2011/01/04 | 341 | 349 | 341 | 345 | 88,000 |