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 |
---|---|---|---|---|---|
2015/12/30 | 614 | 622 | 609 | 619 | 79,000 |
2015/12/29 | 612 | 615 | 605 | 615 | 54,000 |
2015/12/28 | 605 | 614 | 602 | 612 | 35,000 |
2015/12/25 | 610 | 613 | 595 | 602 | 174,000 |
2015/12/24 | 620 | 622 | 611 | 618 | 137,000 |
2015/12/22 | 612 | 623 | 612 | 620 | 78,000 |
2015/12/21 | 622 | 622 | 614 | 617 | 99,000 |
2015/12/18 | 633 | 637 | 628 | 632 | 99,000 |
2015/12/17 | 632 | 639 | 627 | 633 | 89,000 |
2015/12/16 | 627 | 631 | 620 | 630 | 123,000 |
2015/12/15 | 632 | 632 | 619 | 623 | 82,000 |
2015/12/14 | 634 | 634 | 626 | 632 | 75,000 |
2015/12/11 | 633 | 643 | 633 | 638 | 144,000 |
2015/12/10 | 633 | 641 | 623 | 640 | 103,000 |
2015/12/09 | 646 | 646 | 634 | 635 | 96,000 |
2015/12/08 | 647 | 650 | 641 | 649 | 127,000 |
2015/12/07 | 642 | 649 | 639 | 645 | 173,000 |
2015/12/04 | 631 | 642 | 630 | 639 | 84,000 |
2015/12/03 | 631 | 643 | 631 | 641 | 124,000 |
2015/12/02 | 633 | 639 | 630 | 637 | 141,000 |
2015/12/01 | 636 | 639 | 625 | 633 | 163,000 |
2015/11/30 | 620 | 637 | 620 | 637 | 211,000 |
2015/11/27 | 619 | 622 | 610 | 620 | 66,000 |
2015/11/26 | 622 | 625 | 620 | 621 | 35,000 |
2015/11/25 | 623 | 629 | 621 | 626 | 92,000 |
2015/11/24 | 625 | 625 | 617 | 621 | 56,000 |
2015/11/20 | 617 | 625 | 614 | 625 | 111,000 |
2015/11/19 | 616 | 623 | 614 | 622 | 147,000 |
2015/11/18 | 619 | 619 | 612 | 615 | 84,000 |
2015/11/17 | 612 | 620 | 604 | 612 | 117,000 |
2015/11/16 | 598 | 623 | 592 | 619 | 163,000 |
2015/11/13 | 619 | 620 | 613 | 620 | 65,000 |
2015/11/12 | 618 | 620 | 617 | 620 | 43,000 |
2015/11/11 | 618 | 620 | 615 | 620 | 135,000 |
2015/11/10 | 611 | 618 | 607 | 615 | 116,000 |
2015/11/09 | 605 | 612 | 605 | 611 | 136,000 |
2015/11/06 | 597 | 601 | 594 | 599 | 70,000 |
2015/11/05 | 598 | 602 | 596 | 602 | 36,000 |
2015/11/04 | 599 | 610 | 599 | 603 | 87,000 |
2015/11/02 | 602 | 603 | 595 | 598 | 41,000 |
2015/10/30 | 607 | 608 | 602 | 604 | 42,000 |
2015/10/29 | 608 | 609 | 604 | 607 | 46,000 |
2015/10/28 | 605 | 608 | 604 | 607 | 37,000 |
2015/10/27 | 608 | 608 | 602 | 605 | 28,000 |
2015/10/26 | 604 | 606 | 601 | 605 | 50,000 |
2015/10/23 | 603 | 605 | 598 | 598 | 67,000 |
2015/10/22 | 597 | 599 | 580 | 596 | 76,000 |
2015/10/21 | 587 | 597 | 584 | 597 | 59,000 |
2015/10/20 | 598 | 598 | 585 | 591 | 35,000 |
2015/10/19 | 591 | 599 | 583 | 592 | 39,000 |
2015/10/16 | 586 | 595 | 584 | 584 | 77,000 |
2015/10/15 | 578 | 593 | 578 | 589 | 39,000 |
2015/10/14 | 596 | 596 | 581 | 585 | 60,000 |
2015/10/13 | 598 | 602 | 597 | 602 | 65,000 |
2015/10/09 | 593 | 598 | 590 | 598 | 49,000 |
2015/10/08 | 586 | 598 | 585 | 586 | 80,000 |
2015/10/07 | 577 | 592 | 575 | 592 | 91,000 |
2015/10/06 | 571 | 583 | 571 | 577 | 71,000 |
2015/10/05 | 568 | 577 | 566 | 571 | 82,000 |
2015/10/02 | 562 | 574 | 561 | 572 | 73,000 |
2015/10/01 | 578 | 578 | 567 | 569 | 105,000 |
2015/09/30 | 562 | 574 | 562 | 572 | 62,000 |
2015/09/29 | 562 | 571 | 560 | 568 | 84,000 |
2015/09/28 | 565 | 581 | 563 | 572 | 133,000 |
2015/09/25 | 568 | 574 | 564 | 573 | 153,000 |
2015/09/24 | 566 | 572 | 560 | 564 | 115,000 |
2015/09/18 | 572 | 583 | 564 | 582 | 99,000 |
2015/09/17 | 575 | 581 | 573 | 579 | 103,000 |
2015/09/16 | 560 | 568 | 560 | 565 | 59,000 |
2015/09/15 | 567 | 567 | 557 | 559 | 91,000 |
2015/09/14 | 562 | 565 | 557 | 563 | 43,000 |
2015/09/11 | 562 | 569 | 560 | 562 | 146,000 |
2015/09/10 | 555 | 568 | 555 | 562 | 61,000 |
2015/09/09 | 556 | 573 | 555 | 573 | 107,000 |
2015/09/08 | 552 | 552 | 542 | 544 | 58,000 |
2015/09/07 | 551 | 567 | 541 | 555 | 87,000 |
2015/09/04 | 567 | 569 | 552 | 555 | 164,000 |
2015/09/03 | 559 | 577 | 559 | 569 | 100,000 |
2015/09/02 | 560 | 563 | 555 | 559 | 131,000 |
2015/09/01 | 565 | 567 | 561 | 561 | 101,000 |
2015/08/31 | 568 | 568 | 560 | 565 | 91,000 |
2015/08/28 | 563 | 568 | 562 | 568 | 62,000 |
2015/08/27 | 559 | 559 | 549 | 551 | 99,000 |
2015/08/26 | 536 | 551 | 528 | 549 | 122,000 |
2015/08/25 | 530 | 552 | 516 | 532 | 378,000 |
2015/08/24 | 580 | 593 | 560 | 563 | 262,000 |
2015/08/21 | 599 | 603 | 595 | 596 | 99,000 |
2015/08/20 | 618 | 618 | 604 | 607 | 107,000 |
2015/08/19 | 619 | 621 | 616 | 618 | 65,000 |
2015/08/18 | 617 | 621 | 612 | 619 | 110,000 |
2015/08/17 | 610 | 615 | 610 | 614 | 87,000 |
2015/08/14 | 612 | 614 | 608 | 612 | 84,000 |
2015/08/13 | 610 | 613 | 607 | 612 | 41,000 |
2015/08/12 | 609 | 614 | 606 | 609 | 88,000 |
2015/08/11 | 609 | 617 | 609 | 615 | 164,000 |
2015/08/10 | 590 | 608 | 590 | 606 | 138,000 |
2015/08/07 | 589 | 596 | 588 | 596 | 60,000 |
2015/08/06 | 594 | 595 | 589 | 593 | 74,000 |
2015/08/05 | 588 | 596 | 586 | 594 | 121,000 |
2015/08/04 | 586 | 588 | 583 | 588 | 117,000 |
2015/08/03 | 583 | 588 | 583 | 586 | 83,000 |
2015/07/31 | 582 | 586 | 582 | 584 | 62,000 |
2015/07/30 | 581 | 584 | 581 | 582 | 60,000 |
2015/07/29 | 583 | 586 | 578 | 581 | 105,000 |
2015/07/28 | 581 | 585 | 581 | 584 | 93,000 |
2015/07/27 | 587 | 590 | 584 | 585 | 88,000 |
2015/07/24 | 585 | 588 | 581 | 587 | 106,000 |
2015/07/23 | 584 | 587 | 581 | 587 | 83,000 |
2015/07/22 | 584 | 585 | 582 | 584 | 51,000 |
2015/07/21 | 581 | 586 | 578 | 584 | 101,000 |
2015/07/17 | 572 | 574 | 568 | 573 | 44,000 |
2015/07/16 | 572 | 573 | 569 | 570 | 79,000 |
2015/07/15 | 577 | 579 | 571 | 572 | 82,000 |
2015/07/14 | 571 | 580 | 571 | 576 | 133,000 |
2015/07/13 | 565 | 571 | 565 | 568 | 103,000 |
2015/07/10 | 570 | 571 | 559 | 561 | 310,000 |
2015/07/09 | 580 | 582 | 560 | 568 | 249,000 |
2015/07/08 | 590 | 591 | 583 | 583 | 199,000 |
2015/07/07 | 593 | 596 | 589 | 590 | 75,000 |
2015/07/06 | 594 | 594 | 590 | 590 | 94,000 |
2015/07/03 | 596 | 599 | 594 | 594 | 102,000 |
2015/07/02 | 602 | 602 | 595 | 599 | 41,000 |
2015/07/01 | 604 | 605 | 594 | 596 | 90,000 |
2015/06/30 | 598 | 600 | 593 | 596 | 188,000 |
2015/06/29 | 603 | 604 | 598 | 598 | 217,000 |
2015/06/26 | 609 | 610 | 605 | 606 | 85,000 |
2015/06/25 | 613 | 613 | 609 | 609 | 92,000 |
2015/06/24 | 614 | 617 | 611 | 614 | 117,000 |
2015/06/23 | 613 | 617 | 608 | 617 | 136,000 |
2015/06/22 | 603 | 613 | 602 | 610 | 204,000 |
2015/06/19 | 604 | 606 | 603 | 603 | 245,000 |
2015/06/18 | 607 | 608 | 604 | 604 | 128,000 |
2015/06/17 | 613 | 613 | 607 | 608 | 170,000 |
2015/06/16 | 614 | 615 | 612 | 612 | 78,000 |
2015/06/15 | 615 | 617 | 614 | 616 | 67,000 |
2015/06/12 | 619 | 622 | 617 | 617 | 139,000 |
2015/06/11 | 620 | 621 | 618 | 619 | 74,000 |
2015/06/10 | 619 | 622 | 618 | 619 | 94,000 |
2015/06/09 | 620 | 622 | 618 | 618 | 90,000 |
2015/06/08 | 621 | 625 | 621 | 621 | 98,000 |
2015/06/05 | 624 | 625 | 619 | 623 | 66,000 |
2015/06/04 | 621 | 626 | 621 | 621 | 126,000 |
2015/06/03 | 621 | 626 | 620 | 621 | 134,000 |
2015/06/02 | 620 | 623 | 619 | 621 | 95,000 |
2015/06/01 | 616 | 622 | 616 | 620 | 124,000 |
2015/05/29 | 617 | 622 | 615 | 615 | 498,000 |
2015/05/28 | 617 | 622 | 617 | 618 | 170,000 |
2015/05/27 | 617 | 619 | 615 | 616 | 206,000 |
2015/05/26 | 620 | 622 | 616 | 619 | 122,000 |
2015/05/25 | 617 | 620 | 614 | 618 | 123,000 |
2015/05/22 | 612 | 618 | 612 | 617 | 125,000 |
2015/05/21 | 614 | 615 | 611 | 613 | 104,000 |
2015/05/20 | 610 | 614 | 609 | 614 | 181,000 |
2015/05/19 | 606 | 611 | 606 | 610 | 132,000 |
2015/05/18 | 608 | 610 | 607 | 607 | 164,000 |
2015/05/15 | 608 | 612 | 608 | 608 | 128,000 |
2015/05/14 | 610 | 615 | 608 | 608 | 176,000 |
2015/05/13 | 607 | 617 | 606 | 608 | 402,000 |
2015/05/12 | 628 | 629 | 626 | 627 | 37,000 |
2015/05/11 | 627 | 630 | 625 | 627 | 150,000 |
2015/05/08 | 624 | 628 | 624 | 626 | 52,000 |
2015/05/07 | 629 | 629 | 623 | 623 | 142,000 |
2015/05/01 | 627 | 628 | 625 | 625 | 96,000 |
2015/04/30 | 627 | 630 | 626 | 627 | 94,000 |
2015/04/28 | 635 | 635 | 627 | 627 | 93,000 |
2015/04/27 | 627 | 632 | 625 | 629 | 108,000 |
2015/04/24 | 627 | 628 | 624 | 625 | 90,000 |
2015/04/23 | 626 | 629 | 624 | 624 | 105,000 |
2015/04/22 | 628 | 630 | 624 | 625 | 107,000 |
2015/04/21 | 626 | 627 | 624 | 624 | 83,000 |
2015/04/20 | 630 | 630 | 624 | 624 | 114,000 |
2015/04/17 | 635 | 635 | 628 | 630 | 137,000 |
2015/04/16 | 630 | 638 | 630 | 633 | 75,000 |
2015/04/15 | 624 | 637 | 623 | 630 | 177,000 |
2015/04/14 | 622 | 624 | 620 | 624 | 116,000 |
2015/04/13 | 622 | 622 | 618 | 621 | 214,000 |
2015/04/10 | 625 | 625 | 621 | 623 | 69,000 |
2015/04/09 | 627 | 627 | 620 | 621 | 161,000 |
2015/04/08 | 621 | 628 | 621 | 627 | 199,000 |
2015/04/07 | 621 | 627 | 619 | 621 | 253,000 |
2015/04/06 | 630 | 630 | 622 | 626 | 111,000 |
2015/04/03 | 629 | 635 | 627 | 630 | 130,000 |
2015/04/02 | 624 | 630 | 619 | 628 | 169,000 |
2015/04/01 | 620 | 626 | 618 | 619 | 209,000 |
2015/03/31 | 628 | 630 | 624 | 624 | 155,000 |
2015/03/30 | 633 | 633 | 625 | 627 | 152,000 |
2015/03/27 | 645 | 645 | 627 | 628 | 263,000 |
2015/03/26 | 642 | 644 | 640 | 642 | 165,000 |
2015/03/25 | 639 | 644 | 639 | 641 | 218,000 |
2015/03/24 | 641 | 641 | 638 | 639 | 235,000 |
2015/03/23 | 638 | 642 | 638 | 638 | 183,000 |
2015/03/20 | 639 | 639 | 635 | 638 | 171,000 |
2015/03/19 | 634 | 638 | 634 | 638 | 179,000 |
2015/03/18 | 635 | 637 | 634 | 636 | 194,000 |
2015/03/17 | 636 | 638 | 635 | 635 | 196,000 |
2015/03/16 | 635 | 638 | 635 | 636 | 141,000 |
2015/03/13 | 640 | 640 | 635 | 635 | 138,000 |
2015/03/12 | 633 | 638 | 633 | 637 | 162,000 |
2015/03/11 | 630 | 634 | 630 | 633 | 93,000 |
2015/03/10 | 640 | 641 | 632 | 633 | 252,000 |
2015/03/09 | 633 | 635 | 628 | 629 | 150,000 |
2015/03/06 | 633 | 636 | 633 | 633 | 112,000 |
2015/03/05 | 635 | 635 | 633 | 633 | 111,000 |
2015/03/04 | 635 | 638 | 634 | 635 | 123,000 |
2015/03/03 | 640 | 640 | 635 | 636 | 134,000 |
2015/03/02 | 635 | 637 | 633 | 637 | 170,000 |
2015/02/27 | 633 | 634 | 631 | 632 | 226,000 |
2015/02/26 | 636 | 638 | 632 | 634 | 253,000 |
2015/02/25 | 636 | 639 | 636 | 637 | 180,000 |
2015/02/24 | 636 | 640 | 635 | 638 | 178,000 |
2015/02/23 | 637 | 644 | 633 | 634 | 148,000 |
2015/02/20 | 630 | 636 | 629 | 634 | 194,000 |
2015/02/19 | 634 | 635 | 630 | 634 | 258,000 |
2015/02/18 | 637 | 638 | 633 | 633 | 326,000 |
2015/02/17 | 633 | 639 | 632 | 638 | 211,000 |
2015/02/16 | 639 | 640 | 632 | 632 | 308,000 |
2015/02/13 | 650 | 659 | 641 | 642 | 303,000 |
2015/02/12 | 640 | 649 | 638 | 642 | 738,000 |
2015/02/10 | 718 | 730 | 718 | 729 | 67,000 |
2015/02/09 | 713 | 724 | 713 | 721 | 33,000 |
2015/02/06 | 715 | 723 | 714 | 717 | 94,000 |
2015/02/05 | 718 | 729 | 712 | 718 | 70,000 |
2015/02/04 | 716 | 730 | 716 | 723 | 102,000 |
2015/02/03 | 724 | 724 | 713 | 716 | 94,000 |
2015/02/02 | 724 | 729 | 717 | 722 | 72,000 |
2015/01/30 | 723 | 731 | 723 | 729 | 78,000 |
2015/01/29 | 717 | 731 | 717 | 728 | 147,000 |
2015/01/28 | 716 | 726 | 716 | 724 | 92,000 |
2015/01/27 | 716 | 727 | 716 | 722 | 110,000 |
2015/01/26 | 718 | 719 | 713 | 715 | 51,000 |
2015/01/23 | 714 | 719 | 712 | 715 | 62,000 |
2015/01/22 | 716 | 718 | 708 | 714 | 76,000 |
2015/01/21 | 723 | 723 | 714 | 716 | 74,000 |
2015/01/20 | 712 | 725 | 712 | 724 | 83,000 |
2015/01/19 | 724 | 724 | 715 | 718 | 49,000 |
2015/01/16 | 725 | 726 | 717 | 720 | 92,000 |
2015/01/15 | 717 | 731 | 717 | 730 | 153,000 |
2015/01/14 | 720 | 722 | 711 | 715 | 92,000 |
2015/01/13 | 726 | 726 | 714 | 721 | 96,000 |
2015/01/09 | 733 | 733 | 725 | 726 | 130,000 |
2015/01/08 | 719 | 730 | 715 | 726 | 212,000 |
2015/01/07 | 718 | 721 | 707 | 719 | 149,000 |
2015/01/06 | 715 | 730 | 713 | 718 | 324,000 |
2015/01/05 | 697 | 725 | 693 | 723 | 297,000 |