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 |
---|---|---|---|---|---|
2013/12/30 | 685 | 697 | 683 | 693 | 321,000 |
2013/12/27 | 662 | 679 | 657 | 679 | 306,000 |
2013/12/26 | 652 | 659 | 652 | 657 | 184,000 |
2013/12/25 | 641 | 646 | 639 | 646 | 159,000 |
2013/12/24 | 647 | 650 | 643 | 644 | 209,000 |
2013/12/20 | 646 | 646 | 637 | 643 | 223,000 |
2013/12/19 | 652 | 654 | 644 | 648 | 222,000 |
2013/12/18 | 643 | 655 | 643 | 652 | 261,000 |
2013/12/17 | 641 | 645 | 638 | 643 | 170,000 |
2013/12/16 | 641 | 644 | 638 | 640 | 239,000 |
2013/12/13 | 640 | 646 | 638 | 641 | 302,000 |
2013/12/12 | 641 | 647 | 639 | 644 | 127,000 |
2013/12/11 | 642 | 646 | 638 | 643 | 146,000 |
2013/12/10 | 637 | 645 | 636 | 640 | 237,000 |
2013/12/09 | 642 | 647 | 633 | 640 | 133,000 |
2013/12/06 | 629 | 637 | 626 | 632 | 182,000 |
2013/12/05 | 640 | 650 | 628 | 630 | 272,000 |
2013/12/04 | 651 | 651 | 641 | 642 | 158,000 |
2013/12/03 | 659 | 660 | 651 | 651 | 158,000 |
2013/12/02 | 660 | 661 | 656 | 657 | 119,000 |
2013/11/29 | 660 | 669 | 654 | 660 | 89,000 |
2013/11/28 | 655 | 668 | 655 | 667 | 118,000 |
2013/11/27 | 656 | 657 | 648 | 648 | 150,000 |
2013/11/26 | 655 | 660 | 650 | 657 | 200,000 |
2013/11/25 | 658 | 663 | 656 | 660 | 154,000 |
2013/11/22 | 659 | 664 | 654 | 656 | 161,000 |
2013/11/21 | 659 | 665 | 657 | 660 | 226,000 |
2013/11/20 | 661 | 664 | 656 | 664 | 132,000 |
2013/11/19 | 665 | 671 | 656 | 664 | 244,000 |
2013/11/18 | 679 | 679 | 663 | 670 | 267,000 |
2013/11/15 | 673 | 683 | 670 | 672 | 319,000 |
2013/11/14 | 660 | 673 | 660 | 669 | 111,000 |
2013/11/13 | 650 | 662 | 647 | 660 | 130,000 |
2013/11/12 | 629 | 650 | 626 | 650 | 396,000 |
2013/11/11 | 627 | 630 | 612 | 620 | 523,000 |
2013/11/08 | 662 | 672 | 660 | 667 | 95,000 |
2013/11/07 | 668 | 672 | 660 | 662 | 160,000 |
2013/11/06 | 661 | 675 | 661 | 668 | 152,000 |
2013/11/05 | 680 | 680 | 655 | 661 | 150,000 |
2013/11/01 | 698 | 698 | 676 | 684 | 183,000 |
2013/10/31 | 697 | 710 | 695 | 697 | 204,000 |
2013/10/30 | 695 | 703 | 693 | 694 | 196,000 |
2013/10/29 | 691 | 706 | 687 | 695 | 225,000 |
2013/10/28 | 691 | 699 | 691 | 693 | 129,000 |
2013/10/25 | 709 | 714 | 691 | 695 | 221,000 |
2013/10/24 | 705 | 712 | 697 | 708 | 198,000 |
2013/10/23 | 711 | 733 | 708 | 709 | 472,000 |
2013/10/22 | 697 | 713 | 696 | 705 | 293,000 |
2013/10/21 | 688 | 690 | 685 | 687 | 101,000 |
2013/10/18 | 685 | 687 | 679 | 685 | 98,000 |
2013/10/17 | 672 | 685 | 672 | 683 | 151,000 |
2013/10/16 | 670 | 671 | 665 | 667 | 66,000 |
2013/10/15 | 676 | 684 | 669 | 672 | 92,000 |
2013/10/11 | 668 | 678 | 668 | 676 | 99,000 |
2013/10/10 | 658 | 669 | 652 | 667 | 65,000 |
2013/10/09 | 636 | 657 | 634 | 657 | 109,000 |
2013/10/08 | 648 | 649 | 637 | 640 | 90,000 |
2013/10/07 | 665 | 665 | 648 | 649 | 130,000 |
2013/10/04 | 659 | 660 | 651 | 655 | 135,000 |
2013/10/03 | 667 | 680 | 666 | 666 | 125,000 |
2013/10/02 | 698 | 698 | 663 | 666 | 196,000 |
2013/10/01 | 692 | 697 | 689 | 691 | 136,000 |
2013/09/30 | 695 | 697 | 686 | 692 | 181,000 |
2013/09/27 | 709 | 715 | 701 | 705 | 169,000 |
2013/09/26 | 691 | 710 | 685 | 709 | 159,000 |
2013/09/25 | 685 | 694 | 682 | 690 | 222,000 |
2013/09/24 | 677 | 686 | 675 | 684 | 175,000 |
2013/09/20 | 679 | 680 | 670 | 674 | 149,000 |
2013/09/19 | 678 | 681 | 674 | 679 | 171,000 |
2013/09/18 | 674 | 680 | 671 | 671 | 88,000 |
2013/09/17 | 667 | 676 | 664 | 667 | 148,000 |
2013/09/13 | 651 | 665 | 651 | 663 | 170,000 |
2013/09/12 | 669 | 678 | 656 | 659 | 203,000 |
2013/09/11 | 680 | 686 | 670 | 673 | 144,000 |
2013/09/10 | 665 | 679 | 661 | 679 | 188,000 |
2013/09/09 | 647 | 654 | 639 | 652 | 145,000 |
2013/09/06 | 636 | 636 | 623 | 626 | 86,000 |
2013/09/05 | 641 | 643 | 633 | 636 | 67,000 |
2013/09/04 | 631 | 642 | 630 | 641 | 56,000 |
2013/09/03 | 627 | 637 | 627 | 637 | 100,000 |
2013/09/02 | 616 | 625 | 613 | 624 | 71,000 |
2013/08/30 | 640 | 640 | 614 | 615 | 105,000 |
2013/08/29 | 640 | 642 | 629 | 630 | 57,000 |
2013/08/28 | 633 | 640 | 633 | 638 | 68,000 |
2013/08/27 | 657 | 657 | 643 | 645 | 93,000 |
2013/08/26 | 659 | 663 | 652 | 657 | 89,000 |
2013/08/23 | 653 | 656 | 641 | 651 | 184,000 |
2013/08/22 | 644 | 644 | 634 | 639 | 57,000 |
2013/08/21 | 649 | 649 | 632 | 638 | 128,000 |
2013/08/20 | 657 | 657 | 640 | 641 | 118,000 |
2013/08/19 | 659 | 659 | 650 | 658 | 80,000 |
2013/08/16 | 663 | 664 | 651 | 653 | 144,000 |
2013/08/15 | 675 | 675 | 664 | 665 | 129,000 |
2013/08/14 | 677 | 679 | 670 | 675 | 87,000 |
2013/08/13 | 670 | 671 | 659 | 671 | 101,000 |
2013/08/12 | 687 | 691 | 650 | 662 | 303,000 |
2013/08/09 | 706 | 714 | 700 | 702 | 89,000 |
2013/08/08 | 714 | 720 | 706 | 706 | 111,000 |
2013/08/07 | 725 | 727 | 714 | 714 | 107,000 |
2013/08/06 | 718 | 730 | 713 | 726 | 118,000 |
2013/08/05 | 705 | 717 | 702 | 716 | 66,000 |
2013/08/02 | 717 | 722 | 709 | 716 | 123,000 |
2013/08/01 | 691 | 702 | 680 | 702 | 100,000 |
2013/07/31 | 697 | 697 | 681 | 681 | 84,000 |
2013/07/30 | 691 | 704 | 690 | 699 | 103,000 |
2013/07/29 | 702 | 702 | 676 | 681 | 159,000 |
2013/07/26 | 711 | 716 | 704 | 708 | 111,000 |
2013/07/25 | 728 | 728 | 714 | 716 | 85,000 |
2013/07/24 | 727 | 732 | 716 | 726 | 160,000 |
2013/07/23 | 713 | 726 | 713 | 724 | 97,000 |
2013/07/22 | 730 | 731 | 707 | 712 | 182,000 |
2013/07/19 | 732 | 734 | 714 | 720 | 194,000 |
2013/07/18 | 726 | 733 | 726 | 732 | 82,000 |
2013/07/17 | 727 | 730 | 721 | 726 | 142,000 |
2013/07/16 | 740 | 749 | 736 | 736 | 154,000 |
2013/07/12 | 736 | 746 | 732 | 741 | 135,000 |
2013/07/11 | 718 | 736 | 717 | 731 | 121,000 |
2013/07/10 | 726 | 735 | 720 | 727 | 138,000 |
2013/07/09 | 725 | 734 | 714 | 725 | 219,000 |
2013/07/08 | 744 | 744 | 725 | 725 | 201,000 |
2013/07/05 | 717 | 733 | 712 | 733 | 178,000 |
2013/07/04 | 711 | 719 | 704 | 708 | 148,000 |
2013/07/03 | 723 | 729 | 706 | 711 | 293,000 |
2013/07/02 | 744 | 744 | 714 | 728 | 337,000 |
2013/07/01 | 679 | 728 | 679 | 725 | 453,000 |
2013/06/28 | 669 | 679 | 663 | 679 | 165,000 |
2013/06/27 | 645 | 662 | 630 | 653 | 189,000 |
2013/06/26 | 669 | 669 | 633 | 635 | 166,000 |
2013/06/25 | 669 | 669 | 638 | 649 | 148,000 |
2013/06/24 | 693 | 693 | 654 | 669 | 128,000 |
2013/06/21 | 660 | 674 | 650 | 673 | 140,000 |
2013/06/20 | 668 | 680 | 667 | 674 | 158,000 |
2013/06/19 | 661 | 677 | 661 | 677 | 218,000 |
2013/06/18 | 656 | 662 | 650 | 654 | 133,000 |
2013/06/17 | 633 | 659 | 633 | 656 | 186,000 |
2013/06/14 | 673 | 673 | 640 | 640 | 343,000 |
2013/06/13 | 670 | 671 | 649 | 653 | 171,000 |
2013/06/12 | 665 | 688 | 656 | 682 | 113,000 |
2013/06/11 | 695 | 714 | 688 | 692 | 166,000 |
2013/06/10 | 673 | 692 | 673 | 690 | 144,000 |
2013/06/07 | 646 | 660 | 633 | 650 | 292,000 |
2013/06/06 | 702 | 704 | 665 | 671 | 257,000 |
2013/06/05 | 725 | 748 | 717 | 717 | 107,000 |
2013/06/04 | 730 | 739 | 706 | 725 | 266,000 |
2013/06/03 | 745 | 753 | 733 | 733 | 182,000 |
2013/05/31 | 775 | 781 | 752 | 761 | 136,000 |
2013/05/30 | 754 | 774 | 750 | 755 | 224,000 |
2013/05/29 | 780 | 790 | 765 | 779 | 189,000 |
2013/05/28 | 731 | 776 | 731 | 772 | 269,000 |
2013/05/27 | 777 | 779 | 751 | 752 | 274,000 |
2013/05/24 | 808 | 826 | 766 | 801 | 314,000 |
2013/05/23 | 866 | 873 | 801 | 802 | 449,000 |
2013/05/22 | 880 | 888 | 858 | 866 | 374,000 |
2013/05/21 | 857 | 882 | 855 | 871 | 395,000 |
2013/05/20 | 879 | 882 | 851 | 855 | 704,000 |
2013/05/17 | 852 | 890 | 845 | 870 | 764,000 |
2013/05/16 | 890 | 890 | 832 | 852 | 628,000 |
2013/05/15 | 939 | 946 | 905 | 905 | 265,000 |
2013/05/14 | 938 | 946 | 933 | 934 | 159,000 |
2013/05/13 | 915 | 935 | 910 | 928 | 349,000 |
2013/05/10 | 950 | 961 | 920 | 920 | 435,000 |
2013/05/09 | 916 | 926 | 907 | 913 | 255,000 |
2013/05/08 | 898 | 913 | 895 | 903 | 339,000 |
2013/05/07 | 882 | 896 | 880 | 892 | 321,000 |
2013/05/02 | 880 | 880 | 865 | 867 | 181,000 |
2013/05/01 | 873 | 889 | 866 | 881 | 192,000 |
2013/04/30 | 869 | 887 | 860 | 872 | 277,000 |
2013/04/26 | 900 | 900 | 858 | 872 | 401,000 |
2013/04/25 | 836 | 896 | 833 | 895 | 597,000 |
2013/04/24 | 828 | 836 | 820 | 828 | 416,000 |
2013/04/23 | 810 | 826 | 806 | 821 | 324,000 |
2013/04/22 | 817 | 829 | 798 | 800 | 486,000 |
2013/04/19 | 790 | 813 | 790 | 809 | 216,000 |
2013/04/18 | 786 | 798 | 780 | 788 | 129,000 |
2013/04/17 | 780 | 793 | 780 | 786 | 176,000 |
2013/04/16 | 782 | 783 | 773 | 777 | 213,000 |
2013/04/15 | 806 | 806 | 781 | 797 | 98,000 |
2013/04/12 | 812 | 813 | 801 | 809 | 116,000 |
2013/04/11 | 810 | 815 | 800 | 813 | 244,000 |
2013/04/10 | 792 | 796 | 784 | 795 | 153,000 |
2013/04/09 | 783 | 797 | 778 | 787 | 115,000 |
2013/04/08 | 781 | 800 | 775 | 785 | 133,000 |
2013/04/05 | 796 | 800 | 773 | 783 | 197,000 |
2013/04/04 | 741 | 773 | 735 | 771 | 148,000 |
2013/04/03 | 740 | 762 | 740 | 756 | 122,000 |
2013/04/02 | 750 | 760 | 730 | 747 | 188,000 |
2013/04/01 | 804 | 804 | 744 | 755 | 191,000 |
2013/03/29 | 817 | 819 | 802 | 803 | 116,000 |
2013/03/28 | 807 | 815 | 801 | 814 | 112,000 |
2013/03/27 | 809 | 815 | 804 | 810 | 171,000 |
2013/03/26 | 802 | 812 | 798 | 801 | 128,000 |
2013/03/25 | 802 | 816 | 798 | 812 | 172,000 |
2013/03/22 | 815 | 819 | 801 | 801 | 190,000 |
2013/03/21 | 810 | 827 | 810 | 818 | 186,000 |
2013/03/19 | 817 | 820 | 808 | 819 | 160,000 |
2013/03/18 | 799 | 813 | 795 | 804 | 115,000 |
2013/03/15 | 810 | 819 | 804 | 810 | 204,000 |
2013/03/14 | 786 | 808 | 786 | 805 | 144,000 |
2013/03/13 | 786 | 800 | 786 | 791 | 182,000 |
2013/03/12 | 803 | 803 | 782 | 798 | 187,000 |
2013/03/11 | 822 | 829 | 805 | 807 | 230,000 |
2013/03/08 | 787 | 817 | 787 | 808 | 883,000 |
2013/03/07 | 785 | 790 | 773 | 774 | 115,000 |
2013/03/06 | 772 | 787 | 772 | 785 | 148,000 |
2013/03/05 | 781 | 792 | 766 | 771 | 188,000 |
2013/03/04 | 800 | 803 | 777 | 789 | 191,000 |
2013/03/01 | 810 | 810 | 784 | 790 | 175,000 |
2013/02/28 | 786 | 810 | 786 | 809 | 268,000 |
2013/02/27 | 788 | 793 | 777 | 785 | 177,000 |
2013/02/26 | 768 | 795 | 762 | 786 | 220,000 |
2013/02/25 | 761 | 800 | 761 | 796 | 434,000 |
2013/02/22 | 746 | 760 | 741 | 754 | 152,000 |
2013/02/21 | 740 | 762 | 732 | 761 | 240,000 |
2013/02/20 | 752 | 760 | 747 | 754 | 203,000 |
2013/02/19 | 739 | 754 | 739 | 750 | 298,000 |
2013/02/18 | 694 | 730 | 685 | 724 | 342,000 |
2013/02/15 | 682 | 682 | 653 | 665 | 155,000 |
2013/02/14 | 674 | 694 | 674 | 675 | 162,000 |
2013/02/13 | 702 | 704 | 672 | 689 | 276,000 |
2013/02/12 | 733 | 742 | 711 | 712 | 211,000 |
2013/02/08 | 742 | 746 | 715 | 720 | 187,000 |
2013/02/07 | 760 | 762 | 745 | 751 | 140,000 |
2013/02/06 | 745 | 767 | 745 | 760 | 287,000 |
2013/02/05 | 735 | 747 | 733 | 734 | 227,000 |
2013/02/04 | 735 | 748 | 727 | 748 | 268,000 |
2013/02/01 | 727 | 729 | 716 | 721 | 144,000 |
2013/01/31 | 722 | 722 | 702 | 716 | 131,000 |
2013/01/30 | 723 | 731 | 710 | 722 | 104,000 |
2013/01/29 | 725 | 743 | 720 | 723 | 206,000 |
2013/01/28 | 736 | 744 | 728 | 738 | 263,000 |
2013/01/25 | 699 | 727 | 693 | 721 | 321,000 |
2013/01/24 | 670 | 697 | 663 | 682 | 188,000 |
2013/01/23 | 680 | 685 | 667 | 673 | 168,000 |
2013/01/22 | 693 | 697 | 678 | 685 | 189,000 |
2013/01/21 | 718 | 718 | 679 | 694 | 298,000 |
2013/01/18 | 652 | 711 | 650 | 710 | 542,000 |
2013/01/17 | 643 | 646 | 625 | 633 | 202,000 |
2013/01/16 | 646 | 647 | 634 | 637 | 193,000 |
2013/01/15 | 644 | 649 | 640 | 646 | 182,000 |
2013/01/11 | 648 | 648 | 628 | 634 | 236,000 |
2013/01/10 | 625 | 636 | 623 | 634 | 189,000 |
2013/01/09 | 590 | 627 | 587 | 620 | 222,000 |
2013/01/08 | 595 | 608 | 590 | 598 | 232,000 |
2013/01/07 | 598 | 645 | 590 | 615 | 705,000 |
2013/01/04 | 552 | 584 | 552 | 574 | 363,000 |