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 |
---|---|---|---|---|---|
2014/12/30 | 689 | 702 | 682 | 695 | 131,000 |
2014/12/29 | 691 | 700 | 690 | 698 | 71,000 |
2014/12/26 | 699 | 699 | 689 | 694 | 58,000 |
2014/12/25 | 699 | 699 | 681 | 692 | 92,000 |
2014/12/24 | 700 | 702 | 697 | 699 | 114,000 |
2014/12/22 | 705 | 705 | 696 | 700 | 124,000 |
2014/12/19 | 695 | 700 | 690 | 700 | 146,000 |
2014/12/18 | 681 | 695 | 677 | 680 | 209,000 |
2014/12/17 | 670 | 684 | 668 | 674 | 145,000 |
2014/12/16 | 668 | 674 | 664 | 670 | 122,000 |
2014/12/15 | 680 | 689 | 677 | 678 | 107,000 |
2014/12/12 | 698 | 703 | 693 | 693 | 135,000 |
2014/12/11 | 693 | 700 | 681 | 696 | 154,000 |
2014/12/10 | 695 | 706 | 695 | 705 | 213,000 |
2014/12/09 | 695 | 703 | 691 | 700 | 136,000 |
2014/12/08 | 700 | 706 | 696 | 701 | 178,000 |
2014/12/05 | 686 | 697 | 681 | 696 | 155,000 |
2014/12/04 | 686 | 689 | 679 | 685 | 139,000 |
2014/12/03 | 679 | 689 | 676 | 682 | 278,000 |
2014/12/02 | 676 | 676 | 672 | 673 | 76,000 |
2014/12/01 | 680 | 680 | 662 | 677 | 141,000 |
2014/11/28 | 666 | 676 | 666 | 673 | 110,000 |
2014/11/27 | 675 | 676 | 665 | 665 | 218,000 |
2014/11/26 | 674 | 677 | 673 | 674 | 91,000 |
2014/11/25 | 663 | 686 | 661 | 674 | 360,000 |
2014/11/21 | 651 | 658 | 645 | 655 | 110,000 |
2014/11/20 | 653 | 654 | 647 | 649 | 83,000 |
2014/11/19 | 647 | 652 | 647 | 649 | 150,000 |
2014/11/18 | 645 | 650 | 640 | 644 | 146,000 |
2014/11/17 | 646 | 647 | 635 | 635 | 158,000 |
2014/11/14 | 652 | 652 | 636 | 640 | 269,000 |
2014/11/13 | 633 | 653 | 633 | 647 | 167,000 |
2014/11/12 | 649 | 662 | 642 | 643 | 496,000 |
2014/11/11 | 637 | 642 | 627 | 642 | 57,000 |
2014/11/10 | 629 | 638 | 619 | 635 | 98,000 |
2014/11/07 | 623 | 623 | 613 | 621 | 55,000 |
2014/11/06 | 621 | 630 | 615 | 615 | 94,000 |
2014/11/05 | 631 | 633 | 617 | 626 | 148,000 |
2014/11/04 | 638 | 649 | 626 | 631 | 209,000 |
2014/10/31 | 616 | 622 | 607 | 619 | 124,000 |
2014/10/30 | 609 | 611 | 604 | 604 | 73,000 |
2014/10/29 | 587 | 611 | 587 | 605 | 158,000 |
2014/10/28 | 590 | 590 | 582 | 586 | 39,000 |
2014/10/27 | 587 | 592 | 584 | 585 | 86,000 |
2014/10/24 | 584 | 585 | 578 | 579 | 122,000 |
2014/10/23 | 583 | 585 | 581 | 583 | 75,000 |
2014/10/22 | 585 | 595 | 582 | 589 | 95,000 |
2014/10/21 | 601 | 601 | 581 | 582 | 74,000 |
2014/10/20 | 595 | 603 | 589 | 596 | 98,000 |
2014/10/17 | 583 | 586 | 575 | 575 | 77,000 |
2014/10/16 | 598 | 598 | 580 | 580 | 117,000 |
2014/10/15 | 598 | 603 | 598 | 599 | 46,000 |
2014/10/14 | 595 | 602 | 588 | 590 | 90,000 |
2014/10/10 | 607 | 607 | 601 | 601 | 93,000 |
2014/10/09 | 620 | 621 | 610 | 610 | 61,000 |
2014/10/08 | 620 | 621 | 610 | 616 | 71,000 |
2014/10/07 | 625 | 640 | 623 | 623 | 67,000 |
2014/10/06 | 630 | 641 | 627 | 634 | 67,000 |
2014/10/03 | 620 | 627 | 618 | 624 | 104,000 |
2014/10/02 | 640 | 641 | 623 | 623 | 162,000 |
2014/10/01 | 651 | 655 | 648 | 648 | 120,000 |
2014/09/30 | 651 | 656 | 646 | 651 | 80,000 |
2014/09/29 | 656 | 658 | 652 | 656 | 60,000 |
2014/09/26 | 648 | 664 | 648 | 655 | 120,000 |
2014/09/25 | 663 | 666 | 658 | 666 | 173,000 |
2014/09/24 | 655 | 662 | 654 | 660 | 129,000 |
2014/09/22 | 652 | 655 | 648 | 652 | 101,000 |
2014/09/19 | 642 | 652 | 641 | 648 | 195,000 |
2014/09/18 | 639 | 644 | 639 | 642 | 98,000 |
2014/09/17 | 645 | 645 | 638 | 638 | 69,000 |
2014/09/16 | 643 | 647 | 641 | 643 | 103,000 |
2014/09/12 | 637 | 644 | 636 | 641 | 124,000 |
2014/09/11 | 634 | 640 | 634 | 638 | 45,000 |
2014/09/10 | 637 | 640 | 635 | 636 | 64,000 |
2014/09/09 | 639 | 639 | 636 | 638 | 39,000 |
2014/09/08 | 638 | 639 | 635 | 636 | 38,000 |
2014/09/05 | 635 | 636 | 632 | 635 | 48,000 |
2014/09/04 | 634 | 637 | 630 | 635 | 30,000 |
2014/09/03 | 636 | 640 | 636 | 637 | 99,000 |
2014/09/02 | 631 | 638 | 631 | 636 | 64,000 |
2014/09/01 | 628 | 632 | 627 | 630 | 49,000 |
2014/08/29 | 630 | 633 | 628 | 630 | 55,000 |
2014/08/28 | 623 | 629 | 623 | 626 | 45,000 |
2014/08/27 | 623 | 627 | 623 | 626 | 33,000 |
2014/08/26 | 623 | 625 | 622 | 623 | 23,000 |
2014/08/25 | 624 | 626 | 618 | 622 | 42,000 |
2014/08/22 | 623 | 639 | 623 | 627 | 263,000 |
2014/08/21 | 606 | 627 | 606 | 625 | 259,000 |
2014/08/20 | 596 | 600 | 596 | 599 | 62,000 |
2014/08/19 | 593 | 599 | 592 | 596 | 63,000 |
2014/08/18 | 588 | 595 | 588 | 589 | 49,000 |
2014/08/15 | 588 | 591 | 585 | 589 | 103,000 |
2014/08/14 | 586 | 591 | 586 | 588 | 130,000 |
2014/08/13 | 599 | 599 | 582 | 585 | 171,000 |
2014/08/12 | 593 | 599 | 593 | 596 | 84,000 |
2014/08/11 | 590 | 594 | 587 | 590 | 206,000 |
2014/08/08 | 607 | 610 | 591 | 609 | 142,000 |
2014/08/07 | 615 | 615 | 607 | 609 | 90,000 |
2014/08/06 | 627 | 627 | 608 | 610 | 204,000 |
2014/08/05 | 640 | 640 | 627 | 627 | 101,000 |
2014/08/04 | 636 | 642 | 635 | 640 | 66,000 |
2014/08/01 | 640 | 642 | 637 | 639 | 60,000 |
2014/07/31 | 653 | 654 | 646 | 646 | 70,000 |
2014/07/30 | 653 | 655 | 644 | 650 | 96,000 |
2014/07/29 | 653 | 659 | 653 | 655 | 33,000 |
2014/07/28 | 663 | 663 | 650 | 653 | 135,000 |
2014/07/25 | 657 | 659 | 651 | 653 | 76,000 |
2014/07/24 | 653 | 657 | 651 | 654 | 85,000 |
2014/07/23 | 660 | 664 | 653 | 653 | 79,000 |
2014/07/22 | 652 | 657 | 648 | 655 | 144,000 |
2014/07/18 | 635 | 646 | 633 | 644 | 126,000 |
2014/07/17 | 650 | 650 | 643 | 645 | 120,000 |
2014/07/16 | 652 | 659 | 645 | 647 | 235,000 |
2014/07/15 | 659 | 667 | 655 | 656 | 204,000 |
2014/07/14 | 652 | 661 | 652 | 659 | 75,000 |
2014/07/11 | 656 | 661 | 649 | 652 | 242,000 |
2014/07/10 | 670 | 674 | 661 | 663 | 142,000 |
2014/07/09 | 670 | 677 | 670 | 673 | 150,000 |
2014/07/08 | 682 | 684 | 670 | 679 | 197,000 |
2014/07/07 | 681 | 692 | 677 | 679 | 249,000 |
2014/07/04 | 668 | 678 | 668 | 676 | 247,000 |
2014/07/03 | 665 | 666 | 656 | 665 | 100,000 |
2014/07/02 | 680 | 685 | 662 | 664 | 211,000 |
2014/07/01 | 643 | 672 | 641 | 671 | 326,000 |
2014/06/30 | 629 | 640 | 622 | 636 | 104,000 |
2014/06/27 | 633 | 634 | 623 | 625 | 133,000 |
2014/06/26 | 641 | 641 | 634 | 635 | 64,000 |
2014/06/25 | 640 | 640 | 633 | 636 | 87,000 |
2014/06/24 | 639 | 643 | 634 | 640 | 89,000 |
2014/06/23 | 640 | 643 | 638 | 641 | 102,000 |
2014/06/20 | 642 | 647 | 639 | 643 | 226,000 |
2014/06/19 | 645 | 650 | 644 | 648 | 119,000 |
2014/06/18 | 647 | 650 | 644 | 650 | 105,000 |
2014/06/17 | 647 | 648 | 642 | 645 | 114,000 |
2014/06/16 | 644 | 646 | 638 | 644 | 78,000 |
2014/06/13 | 631 | 644 | 625 | 642 | 173,000 |
2014/06/12 | 641 | 645 | 638 | 639 | 82,000 |
2014/06/11 | 632 | 643 | 631 | 641 | 52,000 |
2014/06/10 | 632 | 645 | 630 | 632 | 71,000 |
2014/06/09 | 645 | 645 | 633 | 634 | 79,000 |
2014/06/06 | 643 | 644 | 640 | 644 | 110,000 |
2014/06/05 | 628 | 643 | 628 | 643 | 183,000 |
2014/06/04 | 621 | 627 | 618 | 627 | 112,000 |
2014/06/03 | 625 | 628 | 623 | 624 | 129,000 |
2014/06/02 | 615 | 626 | 615 | 623 | 119,000 |
2014/05/30 | 614 | 622 | 611 | 616 | 92,000 |
2014/05/29 | 596 | 610 | 596 | 607 | 76,000 |
2014/05/28 | 605 | 615 | 599 | 601 | 135,000 |
2014/05/27 | 598 | 608 | 598 | 605 | 40,000 |
2014/05/26 | 596 | 600 | 595 | 600 | 46,000 |
2014/05/23 | 589 | 598 | 589 | 592 | 89,000 |
2014/05/22 | 587 | 590 | 583 | 586 | 53,000 |
2014/05/21 | 583 | 588 | 576 | 579 | 87,000 |
2014/05/20 | 589 | 594 | 585 | 589 | 91,000 |
2014/05/19 | 583 | 587 | 578 | 580 | 121,000 |
2014/05/16 | 580 | 582 | 572 | 575 | 83,000 |
2014/05/15 | 585 | 585 | 581 | 581 | 39,000 |
2014/05/14 | 576 | 586 | 576 | 586 | 45,000 |
2014/05/13 | 574 | 583 | 574 | 576 | 105,000 |
2014/05/12 | 582 | 584 | 571 | 571 | 259,000 |
2014/05/09 | 602 | 611 | 602 | 605 | 30,000 |
2014/05/08 | 611 | 611 | 602 | 602 | 35,000 |
2014/05/07 | 614 | 614 | 601 | 601 | 62,000 |
2014/05/02 | 620 | 620 | 615 | 619 | 28,000 |
2014/05/01 | 614 | 621 | 610 | 621 | 67,000 |
2014/04/30 | 628 | 628 | 613 | 617 | 43,000 |
2014/04/28 | 619 | 623 | 615 | 621 | 47,000 |
2014/04/25 | 618 | 625 | 618 | 623 | 73,000 |
2014/04/24 | 624 | 630 | 620 | 622 | 37,000 |
2014/04/23 | 616 | 628 | 616 | 626 | 61,000 |
2014/04/22 | 622 | 627 | 620 | 622 | 71,000 |
2014/04/21 | 620 | 625 | 615 | 623 | 100,000 |
2014/04/18 | 624 | 625 | 620 | 625 | 52,000 |
2014/04/17 | 620 | 628 | 620 | 622 | 57,000 |
2014/04/16 | 612 | 623 | 612 | 622 | 74,000 |
2014/04/15 | 610 | 617 | 610 | 612 | 84,000 |
2014/04/14 | 606 | 614 | 605 | 610 | 61,000 |
2014/04/11 | 599 | 608 | 594 | 605 | 156,000 |
2014/04/10 | 612 | 619 | 609 | 612 | 135,000 |
2014/04/09 | 609 | 611 | 606 | 608 | 132,000 |
2014/04/08 | 615 | 619 | 612 | 615 | 141,000 |
2014/04/07 | 609 | 620 | 609 | 620 | 153,000 |
2014/04/04 | 610 | 613 | 601 | 609 | 208,000 |
2014/04/03 | 607 | 618 | 607 | 610 | 196,000 |
2014/04/02 | 592 | 610 | 592 | 604 | 296,000 |
2014/04/01 | 584 | 594 | 583 | 588 | 246,000 |
2014/03/31 | 584 | 586 | 577 | 582 | 169,000 |
2014/03/28 | 573 | 582 | 570 | 579 | 190,000 |
2014/03/27 | 579 | 580 | 572 | 577 | 174,000 |
2014/03/26 | 586 | 590 | 581 | 584 | 177,000 |
2014/03/25 | 594 | 594 | 586 | 588 | 172,000 |
2014/03/24 | 591 | 603 | 590 | 594 | 136,000 |
2014/03/20 | 602 | 605 | 587 | 591 | 156,000 |
2014/03/19 | 599 | 607 | 597 | 602 | 64,000 |
2014/03/18 | 608 | 609 | 598 | 599 | 75,000 |
2014/03/17 | 604 | 606 | 592 | 595 | 106,000 |
2014/03/14 | 615 | 618 | 606 | 606 | 227,000 |
2014/03/13 | 621 | 628 | 620 | 622 | 101,000 |
2014/03/12 | 619 | 633 | 616 | 621 | 165,000 |
2014/03/11 | 619 | 625 | 617 | 623 | 133,000 |
2014/03/10 | 620 | 622 | 614 | 616 | 64,000 |
2014/03/07 | 618 | 624 | 618 | 619 | 48,000 |
2014/03/06 | 611 | 628 | 611 | 619 | 144,000 |
2014/03/05 | 610 | 620 | 609 | 610 | 123,000 |
2014/03/04 | 607 | 610 | 603 | 608 | 154,000 |
2014/03/03 | 608 | 609 | 601 | 606 | 112,000 |
2014/02/28 | 618 | 622 | 612 | 612 | 118,000 |
2014/02/27 | 623 | 627 | 618 | 621 | 80,000 |
2014/02/26 | 620 | 628 | 618 | 624 | 77,000 |
2014/02/25 | 627 | 627 | 621 | 626 | 83,000 |
2014/02/24 | 624 | 629 | 614 | 617 | 123,000 |
2014/02/21 | 614 | 619 | 609 | 618 | 101,000 |
2014/02/20 | 613 | 615 | 603 | 604 | 146,000 |
2014/02/19 | 617 | 623 | 614 | 623 | 107,000 |
2014/02/18 | 607 | 619 | 607 | 617 | 148,000 |
2014/02/17 | 598 | 609 | 597 | 604 | 59,000 |
2014/02/14 | 599 | 602 | 590 | 596 | 174,000 |
2014/02/13 | 614 | 614 | 596 | 598 | 198,000 |
2014/02/12 | 615 | 618 | 607 | 614 | 196,000 |
2014/02/10 | 626 | 628 | 606 | 613 | 187,000 |
2014/02/07 | 604 | 623 | 604 | 621 | 269,000 |
2014/02/06 | 601 | 609 | 595 | 600 | 239,000 |
2014/02/05 | 599 | 605 | 592 | 596 | 325,000 |
2014/02/04 | 597 | 599 | 585 | 585 | 480,000 |
2014/02/03 | 637 | 644 | 626 | 627 | 220,000 |
2014/01/31 | 655 | 660 | 642 | 646 | 176,000 |
2014/01/30 | 651 | 651 | 640 | 645 | 285,000 |
2014/01/29 | 654 | 661 | 653 | 661 | 224,000 |
2014/01/28 | 653 | 660 | 649 | 649 | 266,000 |
2014/01/27 | 655 | 656 | 650 | 652 | 278,000 |
2014/01/24 | 690 | 693 | 674 | 678 | 265,000 |
2014/01/23 | 710 | 711 | 694 | 697 | 325,000 |
2014/01/22 | 714 | 717 | 706 | 716 | 181,000 |
2014/01/21 | 718 | 721 | 710 | 711 | 204,000 |
2014/01/20 | 711 | 720 | 711 | 718 | 189,000 |
2014/01/17 | 697 | 710 | 696 | 709 | 193,000 |
2014/01/16 | 699 | 709 | 697 | 699 | 171,000 |
2014/01/15 | 688 | 699 | 687 | 699 | 166,000 |
2014/01/14 | 693 | 696 | 683 | 684 | 232,000 |
2014/01/10 | 706 | 707 | 699 | 703 | 180,000 |
2014/01/09 | 697 | 707 | 693 | 707 | 270,000 |
2014/01/08 | 681 | 697 | 681 | 697 | 221,000 |
2014/01/07 | 680 | 689 | 680 | 683 | 128,000 |
2014/01/06 | 685 | 692 | 680 | 687 | 208,000 |