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 |
---|---|---|---|---|---|
2012/12/28 | 534 | 538 | 527 | 537 | 177,000 |
2012/12/27 | 515 | 524 | 514 | 524 | 128,000 |
2012/12/26 | 521 | 521 | 509 | 513 | 90,000 |
2012/12/25 | 515 | 519 | 510 | 511 | 99,000 |
2012/12/21 | 525 | 529 | 508 | 509 | 124,000 |
2012/12/20 | 529 | 529 | 517 | 525 | 114,000 |
2012/12/19 | 520 | 529 | 516 | 529 | 187,000 |
2012/12/18 | 512 | 517 | 509 | 513 | 95,000 |
2012/12/17 | 511 | 514 | 507 | 511 | 80,000 |
2012/12/14 | 509 | 513 | 504 | 510 | 156,000 |
2012/12/13 | 505 | 512 | 501 | 506 | 153,000 |
2012/12/12 | 499 | 504 | 498 | 499 | 92,000 |
2012/12/11 | 498 | 503 | 490 | 494 | 106,000 |
2012/12/10 | 514 | 514 | 506 | 507 | 99,000 |
2012/12/07 | 493 | 516 | 492 | 508 | 208,000 |
2012/12/06 | 505 | 507 | 490 | 494 | 207,000 |
2012/12/05 | 472 | 508 | 468 | 498 | 458,000 |
2012/12/04 | 469 | 471 | 461 | 466 | 133,000 |
2012/12/03 | 461 | 465 | 461 | 463 | 53,000 |
2012/11/30 | 456 | 465 | 453 | 457 | 189,000 |
2012/11/29 | 468 | 472 | 448 | 453 | 166,000 |
2012/11/28 | 473 | 473 | 463 | 464 | 65,000 |
2012/11/27 | 479 | 479 | 462 | 470 | 126,000 |
2012/11/26 | 480 | 483 | 477 | 479 | 73,000 |
2012/11/22 | 471 | 477 | 471 | 477 | 93,000 |
2012/11/21 | 462 | 470 | 462 | 469 | 78,000 |
2012/11/20 | 462 | 467 | 462 | 466 | 104,000 |
2012/11/19 | 467 | 467 | 460 | 462 | 69,000 |
2012/11/16 | 457 | 467 | 457 | 464 | 108,000 |
2012/11/15 | 453 | 458 | 450 | 457 | 71,000 |
2012/11/14 | 449 | 457 | 447 | 447 | 98,000 |
2012/11/13 | 462 | 462 | 450 | 452 | 89,000 |
2012/11/12 | 450 | 462 | 445 | 462 | 149,000 |
2012/11/09 | 434 | 441 | 431 | 439 | 48,000 |
2012/11/08 | 441 | 441 | 430 | 435 | 65,000 |
2012/11/07 | 447 | 447 | 442 | 447 | 51,000 |
2012/11/06 | 438 | 442 | 433 | 442 | 39,000 |
2012/11/05 | 443 | 443 | 433 | 438 | 45,000 |
2012/11/02 | 445 | 450 | 442 | 448 | 89,000 |
2012/11/01 | 449 | 449 | 441 | 445 | 79,000 |
2012/10/31 | 447 | 448 | 440 | 442 | 134,000 |
2012/10/30 | 446 | 452 | 440 | 441 | 189,000 |
2012/10/29 | 439 | 449 | 434 | 446 | 209,000 |
2012/10/26 | 432 | 436 | 427 | 436 | 40,000 |
2012/10/25 | 432 | 433 | 428 | 432 | 38,000 |
2012/10/24 | 429 | 430 | 423 | 425 | 97,000 |
2012/10/23 | 438 | 443 | 434 | 437 | 67,000 |
2012/10/22 | 433 | 434 | 430 | 433 | 32,000 |
2012/10/19 | 421 | 434 | 419 | 434 | 146,000 |
2012/10/18 | 415 | 419 | 412 | 419 | 42,000 |
2012/10/17 | 409 | 412 | 406 | 409 | 55,000 |
2012/10/16 | 406 | 406 | 400 | 403 | 83,000 |
2012/10/15 | 391 | 401 | 391 | 398 | 54,000 |
2012/10/12 | 395 | 404 | 395 | 396 | 51,000 |
2012/10/11 | 395 | 396 | 391 | 391 | 63,000 |
2012/10/10 | 399 | 403 | 397 | 398 | 42,000 |
2012/10/09 | 424 | 426 | 401 | 401 | 85,000 |
2012/10/05 | 424 | 424 | 420 | 420 | 67,000 |
2012/10/04 | 399 | 416 | 399 | 416 | 72,000 |
2012/10/03 | 402 | 403 | 394 | 394 | 26,000 |
2012/10/02 | 409 | 410 | 402 | 403 | 63,000 |
2012/10/01 | 421 | 421 | 401 | 402 | 78,000 |
2012/09/28 | 434 | 437 | 427 | 432 | 50,000 |
2012/09/27 | 434 | 443 | 433 | 434 | 79,000 |
2012/09/26 | 436 | 438 | 433 | 435 | 62,000 |
2012/09/25 | 431 | 438 | 431 | 436 | 67,000 |
2012/09/24 | 433 | 436 | 430 | 431 | 57,000 |
2012/09/21 | 427 | 442 | 426 | 439 | 85,000 |
2012/09/20 | 433 | 438 | 427 | 427 | 113,000 |
2012/09/19 | 444 | 445 | 439 | 442 | 87,000 |
2012/09/18 | 437 | 439 | 432 | 439 | 105,000 |
2012/09/14 | 428 | 430 | 423 | 430 | 115,000 |
2012/09/13 | 411 | 419 | 411 | 419 | 62,000 |
2012/09/12 | 405 | 410 | 402 | 410 | 37,000 |
2012/09/11 | 399 | 400 | 396 | 400 | 27,000 |
2012/09/10 | 395 | 399 | 395 | 398 | 14,000 |
2012/09/07 | 399 | 399 | 393 | 394 | 44,000 |
2012/09/06 | 394 | 394 | 386 | 387 | 29,000 |
2012/09/05 | 401 | 401 | 392 | 394 | 39,000 |
2012/09/04 | 405 | 406 | 402 | 404 | 33,000 |
2012/09/03 | 392 | 401 | 392 | 401 | 25,000 |
2012/08/31 | 398 | 398 | 391 | 391 | 24,000 |
2012/08/30 | 396 | 396 | 394 | 395 | 8,000 |
2012/08/29 | 393 | 401 | 393 | 401 | 32,000 |
2012/08/28 | 402 | 402 | 395 | 395 | 41,000 |
2012/08/27 | 409 | 412 | 402 | 405 | 53,000 |
2012/08/24 | 402 | 410 | 399 | 405 | 45,000 |
2012/08/23 | 406 | 406 | 400 | 404 | 30,000 |
2012/08/22 | 401 | 404 | 400 | 401 | 32,000 |
2012/08/21 | 404 | 405 | 402 | 404 | 19,000 |
2012/08/20 | 410 | 410 | 403 | 404 | 36,000 |
2012/08/17 | 402 | 405 | 400 | 405 | 38,000 |
2012/08/16 | 398 | 404 | 397 | 399 | 58,000 |
2012/08/15 | 400 | 403 | 396 | 402 | 43,000 |
2012/08/14 | 390 | 405 | 390 | 402 | 39,000 |
2012/08/13 | 391 | 397 | 391 | 395 | 52,000 |
2012/08/10 | 384 | 386 | 380 | 381 | 18,000 |
2012/08/09 | 384 | 389 | 382 | 389 | 51,000 |
2012/08/08 | 381 | 385 | 380 | 384 | 12,000 |
2012/08/07 | 370 | 376 | 368 | 376 | 19,000 |
2012/08/06 | 372 | 375 | 366 | 375 | 15,000 |
2012/08/03 | 373 | 375 | 370 | 372 | 39,000 |
2012/08/02 | 386 | 386 | 380 | 381 | 21,000 |
2012/08/01 | 388 | 394 | 386 | 386 | 13,000 |
2012/07/31 | 390 | 394 | 385 | 394 | 13,000 |
2012/07/30 | 382 | 387 | 382 | 387 | 22,000 |
2012/07/27 | 384 | 388 | 378 | 385 | 26,000 |
2012/07/26 | 380 | 380 | 365 | 376 | 26,000 |
2012/07/25 | 370 | 377 | 363 | 364 | 63,000 |
2012/07/24 | 376 | 384 | 371 | 372 | 22,000 |
2012/07/23 | 375 | 375 | 371 | 371 | 21,000 |
2012/07/20 | 402 | 402 | 386 | 386 | 45,000 |
2012/07/19 | 394 | 395 | 391 | 394 | 28,000 |
2012/07/18 | 398 | 398 | 386 | 386 | 32,000 |
2012/07/17 | 402 | 404 | 401 | 401 | 10,000 |
2012/07/13 | 407 | 407 | 403 | 405 | 14,000 |
2012/07/12 | 417 | 417 | 405 | 408 | 14,000 |
2012/07/11 | 420 | 420 | 413 | 413 | 18,000 |
2012/07/10 | 422 | 422 | 415 | 419 | 18,000 |
2012/07/09 | 427 | 427 | 419 | 422 | 14,000 |
2012/07/06 | 418 | 427 | 418 | 427 | 37,000 |
2012/07/05 | 418 | 423 | 415 | 417 | 32,000 |
2012/07/04 | 424 | 424 | 421 | 423 | 17,000 |
2012/07/03 | 429 | 429 | 424 | 424 | 8,000 |
2012/07/02 | 425 | 428 | 420 | 422 | 30,000 |
2012/06/29 | 410 | 425 | 410 | 417 | 42,000 |
2012/06/28 | 420 | 420 | 407 | 413 | 35,000 |
2012/06/27 | 425 | 425 | 415 | 418 | 35,000 |
2012/06/26 | 421 | 425 | 418 | 424 | 68,000 |
2012/06/25 | 436 | 436 | 421 | 425 | 43,000 |
2012/06/22 | 408 | 420 | 408 | 420 | 55,000 |
2012/06/21 | 408 | 410 | 404 | 408 | 46,000 |
2012/06/20 | 405 | 408 | 395 | 408 | 59,000 |
2012/06/19 | 402 | 402 | 398 | 398 | 34,000 |
2012/06/18 | 401 | 409 | 397 | 399 | 60,000 |
2012/06/15 | 396 | 396 | 390 | 393 | 32,000 |
2012/06/14 | 394 | 394 | 383 | 390 | 48,000 |
2012/06/13 | 387 | 394 | 386 | 394 | 70,000 |
2012/06/12 | 382 | 388 | 382 | 386 | 74,000 |
2012/06/11 | 387 | 395 | 387 | 390 | 29,000 |
2012/06/08 | 386 | 391 | 380 | 382 | 90,000 |
2012/06/07 | 385 | 389 | 379 | 383 | 101,000 |
2012/06/06 | 360 | 375 | 360 | 375 | 55,000 |
2012/06/05 | 355 | 364 | 352 | 362 | 73,000 |
2012/06/04 | 352 | 363 | 350 | 355 | 69,000 |
2012/06/01 | 392 | 392 | 365 | 366 | 83,000 |
2012/05/31 | 380 | 392 | 380 | 392 | 57,000 |
2012/05/30 | 389 | 395 | 381 | 395 | 39,000 |
2012/05/29 | 385 | 396 | 382 | 387 | 83,000 |
2012/05/28 | 395 | 395 | 379 | 385 | 60,000 |
2012/05/25 | 404 | 405 | 399 | 401 | 35,000 |
2012/05/24 | 404 | 414 | 399 | 405 | 59,000 |
2012/05/23 | 423 | 425 | 406 | 412 | 66,000 |
2012/05/22 | 425 | 430 | 420 | 422 | 51,000 |
2012/05/21 | 410 | 431 | 410 | 427 | 84,000 |
2012/05/18 | 400 | 410 | 400 | 407 | 100,000 |
2012/05/17 | 411 | 416 | 401 | 413 | 131,000 |
2012/05/16 | 436 | 446 | 420 | 422 | 85,000 |
2012/05/15 | 442 | 453 | 436 | 444 | 72,000 |
2012/05/14 | 450 | 465 | 450 | 454 | 87,000 |
2012/05/11 | 453 | 457 | 447 | 447 | 51,000 |
2012/05/10 | 448 | 454 | 446 | 454 | 25,000 |
2012/05/09 | 460 | 466 | 450 | 452 | 42,000 |
2012/05/08 | 469 | 469 | 457 | 468 | 94,000 |
2012/05/07 | 458 | 464 | 448 | 451 | 53,000 |
2012/05/02 | 463 | 467 | 456 | 467 | 55,000 |
2012/05/01 | 476 | 476 | 463 | 463 | 34,000 |
2012/04/27 | 470 | 478 | 466 | 469 | 81,000 |
2012/04/26 | 485 | 485 | 469 | 472 | 124,000 |
2012/04/25 | 482 | 485 | 478 | 483 | 69,000 |
2012/04/24 | 479 | 482 | 475 | 478 | 57,000 |
2012/04/23 | 476 | 481 | 471 | 480 | 69,000 |
2012/04/20 | 480 | 481 | 472 | 476 | 93,000 |
2012/04/19 | 467 | 480 | 467 | 478 | 67,000 |
2012/04/18 | 475 | 475 | 463 | 475 | 100,000 |
2012/04/17 | 466 | 467 | 459 | 459 | 50,000 |
2012/04/16 | 468 | 472 | 461 | 464 | 39,000 |
2012/04/13 | 478 | 478 | 470 | 475 | 69,000 |
2012/04/12 | 450 | 479 | 450 | 470 | 124,000 |
2012/04/11 | 448 | 448 | 441 | 444 | 63,000 |
2012/04/10 | 466 | 468 | 454 | 454 | 45,000 |
2012/04/09 | 459 | 465 | 456 | 458 | 84,000 |
2012/04/06 | 470 | 470 | 462 | 466 | 80,000 |
2012/04/05 | 468 | 470 | 462 | 470 | 36,000 |
2012/04/04 | 473 | 480 | 473 | 476 | 72,000 |
2012/04/03 | 486 | 486 | 472 | 476 | 60,000 |
2012/04/02 | 492 | 493 | 482 | 485 | 57,000 |
2012/03/30 | 487 | 489 | 484 | 489 | 39,000 |
2012/03/29 | 494 | 494 | 484 | 487 | 38,000 |
2012/03/28 | 479 | 495 | 478 | 494 | 156,000 |
2012/03/27 | 477 | 477 | 473 | 477 | 60,000 |
2012/03/26 | 467 | 473 | 467 | 471 | 49,000 |
2012/03/23 | 462 | 465 | 456 | 462 | 107,000 |
2012/03/22 | 469 | 470 | 464 | 467 | 90,000 |
2012/03/21 | 475 | 477 | 470 | 470 | 89,000 |
2012/03/19 | 479 | 481 | 477 | 478 | 83,000 |
2012/03/16 | 477 | 484 | 477 | 482 | 110,000 |
2012/03/15 | 465 | 477 | 465 | 477 | 103,000 |
2012/03/14 | 473 | 477 | 465 | 465 | 72,000 |
2012/03/13 | 472 | 476 | 470 | 472 | 92,000 |
2012/03/12 | 471 | 473 | 468 | 468 | 78,000 |
2012/03/09 | 475 | 475 | 463 | 463 | 122,000 |
2012/03/08 | 469 | 470 | 462 | 462 | 77,000 |
2012/03/07 | 465 | 471 | 460 | 470 | 151,000 |
2012/03/06 | 460 | 473 | 460 | 473 | 88,000 |
2012/03/05 | 459 | 472 | 458 | 467 | 143,000 |
2012/03/02 | 454 | 464 | 450 | 461 | 133,000 |
2012/03/01 | 465 | 465 | 453 | 453 | 152,000 |
2012/02/29 | 468 | 469 | 460 | 460 | 238,000 |
2012/02/28 | 437 | 470 | 432 | 468 | 245,000 |
2012/02/27 | 441 | 443 | 438 | 440 | 107,000 |
2012/02/24 | 437 | 443 | 431 | 438 | 151,000 |
2012/02/23 | 431 | 438 | 428 | 433 | 57,000 |
2012/02/22 | 427 | 437 | 421 | 437 | 116,000 |
2012/02/21 | 419 | 425 | 411 | 422 | 70,000 |
2012/02/20 | 430 | 431 | 410 | 410 | 144,000 |
2012/02/17 | 416 | 428 | 416 | 426 | 98,000 |
2012/02/16 | 416 | 420 | 407 | 411 | 118,000 |
2012/02/15 | 427 | 428 | 416 | 418 | 123,000 |
2012/02/14 | 412 | 427 | 412 | 427 | 98,000 |
2012/02/13 | 409 | 437 | 405 | 407 | 404,000 |
2012/02/10 | 399 | 399 | 384 | 389 | 97,000 |
2012/02/09 | 395 | 398 | 392 | 398 | 69,000 |
2012/02/08 | 389 | 394 | 387 | 394 | 92,000 |
2012/02/07 | 387 | 388 | 384 | 385 | 30,000 |
2012/02/06 | 390 | 390 | 382 | 385 | 45,000 |
2012/02/03 | 385 | 389 | 384 | 386 | 53,000 |
2012/02/02 | 393 | 393 | 387 | 387 | 38,000 |
2012/02/01 | 382 | 390 | 381 | 387 | 60,000 |
2012/01/31 | 382 | 394 | 381 | 394 | 62,000 |
2012/01/30 | 375 | 382 | 375 | 379 | 61,000 |
2012/01/27 | 366 | 373 | 362 | 373 | 90,000 |
2012/01/26 | 364 | 369 | 362 | 367 | 83,000 |
2012/01/25 | 368 | 369 | 363 | 367 | 66,000 |
2012/01/24 | 372 | 374 | 360 | 361 | 53,000 |
2012/01/23 | 376 | 376 | 371 | 374 | 51,000 |
2012/01/20 | 370 | 370 | 365 | 370 | 69,000 |
2012/01/19 | 355 | 361 | 355 | 360 | 29,000 |
2012/01/18 | 349 | 361 | 346 | 352 | 54,000 |
2012/01/17 | 342 | 348 | 342 | 347 | 56,000 |
2012/01/16 | 340 | 340 | 333 | 339 | 39,000 |
2012/01/13 | 337 | 343 | 337 | 343 | 74,000 |
2012/01/12 | 341 | 343 | 337 | 337 | 59,000 |
2012/01/11 | 348 | 353 | 344 | 344 | 45,000 |
2012/01/10 | 361 | 364 | 350 | 352 | 54,000 |
2012/01/06 | 363 | 364 | 359 | 361 | 48,000 |
2012/01/05 | 370 | 370 | 370 | 370 | 24,000 |
2012/01/04 | 363 | 368 | 363 | 368 | 29,000 |