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 |
---|---|---|---|---|---|
2016/12/30 | 749 | 761 | 747 | 754 | 81,000 |
2016/12/29 | 762 | 767 | 744 | 758 | 225,000 |
2016/12/28 | 749 | 780 | 749 | 775 | 202,000 |
2016/12/27 | 759 | 766 | 747 | 751 | 228,000 |
2016/12/26 | 772 | 772 | 763 | 765 | 62,000 |
2016/12/22 | 768 | 772 | 760 | 772 | 184,000 |
2016/12/21 | 769 | 774 | 762 | 767 | 174,000 |
2016/12/20 | 777 | 777 | 760 | 765 | 233,000 |
2016/12/19 | 780 | 780 | 769 | 774 | 123,000 |
2016/12/16 | 789 | 793 | 775 | 781 | 158,000 |
2016/12/15 | 774 | 788 | 774 | 785 | 203,000 |
2016/12/14 | 770 | 778 | 763 | 774 | 178,000 |
2016/12/13 | 764 | 770 | 753 | 768 | 126,000 |
2016/12/12 | 764 | 773 | 758 | 772 | 225,000 |
2016/12/09 | 762 | 772 | 758 | 772 | 198,000 |
2016/12/08 | 757 | 797 | 757 | 774 | 641,000 |
2016/12/07 | 735 | 755 | 735 | 754 | 363,000 |
2016/12/06 | 710 | 730 | 710 | 727 | 381,000 |
2016/12/05 | 706 | 708 | 700 | 708 | 98,000 |
2016/12/02 | 696 | 708 | 694 | 707 | 310,000 |
2016/12/01 | 690 | 699 | 688 | 690 | 377,000 |
2016/11/30 | 672 | 690 | 668 | 686 | 226,000 |
2016/11/29 | 671 | 674 | 660 | 668 | 141,000 |
2016/11/28 | 672 | 675 | 668 | 671 | 82,000 |
2016/11/25 | 675 | 676 | 669 | 676 | 112,000 |
2016/11/24 | 674 | 677 | 670 | 674 | 118,000 |
2016/11/22 | 670 | 677 | 660 | 676 | 149,000 |
2016/11/21 | 677 | 678 | 664 | 670 | 131,000 |
2016/11/18 | 675 | 677 | 669 | 673 | 154,000 |
2016/11/17 | 661 | 674 | 657 | 671 | 252,000 |
2016/11/16 | 666 | 666 | 652 | 662 | 229,000 |
2016/11/15 | 659 | 663 | 647 | 660 | 265,000 |
2016/11/14 | 637 | 658 | 635 | 655 | 307,000 |
2016/11/11 | 626 | 643 | 614 | 623 | 141,000 |
2016/11/10 | 607 | 630 | 607 | 623 | 133,000 |
2016/11/09 | 644 | 644 | 577 | 591 | 200,000 |
2016/11/08 | 635 | 647 | 631 | 644 | 108,000 |
2016/11/07 | 632 | 635 | 624 | 633 | 135,000 |
2016/11/04 | 627 | 629 | 612 | 628 | 149,000 |
2016/11/02 | 647 | 647 | 633 | 637 | 135,000 |
2016/11/01 | 654 | 654 | 645 | 650 | 87,000 |
2016/10/31 | 643 | 654 | 635 | 654 | 257,000 |
2016/10/28 | 640 | 644 | 635 | 644 | 164,000 |
2016/10/27 | 645 | 646 | 637 | 640 | 72,000 |
2016/10/26 | 648 | 648 | 643 | 648 | 71,000 |
2016/10/25 | 644 | 648 | 643 | 648 | 89,000 |
2016/10/24 | 640 | 648 | 640 | 645 | 180,000 |
2016/10/21 | 640 | 640 | 635 | 640 | 100,000 |
2016/10/20 | 642 | 642 | 633 | 638 | 69,000 |
2016/10/19 | 629 | 642 | 627 | 642 | 173,000 |
2016/10/18 | 633 | 634 | 629 | 632 | 102,000 |
2016/10/17 | 623 | 632 | 618 | 629 | 134,000 |
2016/10/14 | 617 | 620 | 610 | 619 | 66,000 |
2016/10/13 | 617 | 620 | 610 | 614 | 96,000 |
2016/10/12 | 616 | 616 | 607 | 607 | 59,000 |
2016/10/11 | 627 | 627 | 614 | 618 | 89,000 |
2016/10/07 | 612 | 630 | 596 | 624 | 513,000 |
2016/10/06 | 613 | 619 | 608 | 615 | 156,000 |
2016/10/05 | 591 | 624 | 585 | 609 | 283,000 |
2016/10/04 | 580 | 597 | 578 | 596 | 149,000 |
2016/10/03 | 568 | 575 | 566 | 574 | 46,000 |
2016/09/30 | 566 | 571 | 558 | 568 | 94,000 |
2016/09/29 | 579 | 580 | 560 | 568 | 169,000 |
2016/09/28 | 583 | 588 | 575 | 579 | 100,000 |
2016/09/27 | 585 | 594 | 578 | 594 | 103,000 |
2016/09/26 | 590 | 595 | 578 | 589 | 119,000 |
2016/09/23 | 586 | 591 | 574 | 591 | 152,000 |
2016/09/21 | 569 | 584 | 562 | 584 | 76,000 |
2016/09/20 | 574 | 574 | 568 | 569 | 81,000 |
2016/09/16 | 564 | 575 | 560 | 575 | 101,000 |
2016/09/15 | 558 | 567 | 557 | 558 | 72,000 |
2016/09/14 | 565 | 565 | 557 | 558 | 61,000 |
2016/09/13 | 568 | 571 | 563 | 565 | 43,000 |
2016/09/12 | 570 | 573 | 564 | 568 | 51,000 |
2016/09/09 | 568 | 576 | 565 | 573 | 158,000 |
2016/09/08 | 569 | 572 | 563 | 566 | 75,000 |
2016/09/07 | 555 | 570 | 555 | 569 | 115,000 |
2016/09/06 | 555 | 565 | 555 | 562 | 94,000 |
2016/09/05 | 560 | 562 | 556 | 559 | 59,000 |
2016/09/02 | 551 | 562 | 549 | 560 | 113,000 |
2016/09/01 | 560 | 560 | 553 | 553 | 55,000 |
2016/08/31 | 544 | 558 | 544 | 558 | 111,000 |
2016/08/30 | 543 | 544 | 539 | 541 | 63,000 |
2016/08/29 | 550 | 550 | 542 | 543 | 42,000 |
2016/08/26 | 549 | 549 | 540 | 543 | 57,000 |
2016/08/25 | 547 | 554 | 542 | 545 | 55,000 |
2016/08/24 | 540 | 548 | 535 | 547 | 97,000 |
2016/08/23 | 543 | 544 | 535 | 538 | 50,000 |
2016/08/22 | 550 | 550 | 541 | 544 | 42,000 |
2016/08/19 | 537 | 550 | 537 | 550 | 61,000 |
2016/08/18 | 541 | 543 | 532 | 535 | 73,000 |
2016/08/17 | 542 | 548 | 542 | 548 | 60,000 |
2016/08/16 | 552 | 555 | 545 | 545 | 51,000 |
2016/08/15 | 550 | 556 | 549 | 552 | 34,000 |
2016/08/12 | 556 | 557 | 546 | 553 | 91,000 |
2016/08/10 | 530 | 552 | 530 | 549 | 203,000 |
2016/08/09 | 525 | 529 | 521 | 525 | 76,000 |
2016/08/08 | 516 | 521 | 515 | 519 | 84,000 |
2016/08/05 | 518 | 521 | 514 | 515 | 67,000 |
2016/08/04 | 513 | 526 | 513 | 526 | 75,000 |
2016/08/03 | 522 | 525 | 512 | 513 | 153,000 |
2016/08/02 | 535 | 538 | 530 | 531 | 93,000 |
2016/08/01 | 537 | 547 | 533 | 541 | 109,000 |
2016/07/29 | 550 | 550 | 531 | 544 | 127,000 |
2016/07/28 | 540 | 555 | 540 | 550 | 196,000 |
2016/07/27 | 543 | 547 | 541 | 544 | 64,000 |
2016/07/26 | 549 | 549 | 541 | 543 | 96,000 |
2016/07/25 | 543 | 551 | 538 | 550 | 150,000 |
2016/07/22 | 549 | 549 | 540 | 542 | 72,000 |
2016/07/21 | 547 | 554 | 547 | 550 | 128,000 |
2016/07/20 | 540 | 543 | 536 | 543 | 119,000 |
2016/07/19 | 545 | 546 | 534 | 544 | 278,000 |
2016/07/15 | 550 | 556 | 544 | 545 | 184,000 |
2016/07/14 | 547 | 556 | 547 | 552 | 125,000 |
2016/07/13 | 560 | 560 | 550 | 554 | 123,000 |
2016/07/12 | 537 | 555 | 536 | 546 | 179,000 |
2016/07/11 | 525 | 536 | 525 | 533 | 87,000 |
2016/07/08 | 523 | 532 | 518 | 518 | 128,000 |
2016/07/07 | 509 | 527 | 509 | 525 | 184,000 |
2016/07/06 | 517 | 524 | 507 | 512 | 205,000 |
2016/07/05 | 519 | 521 | 515 | 517 | 28,000 |
2016/07/04 | 521 | 527 | 518 | 526 | 67,000 |
2016/07/01 | 514 | 523 | 513 | 520 | 250,000 |
2016/06/30 | 529 | 535 | 526 | 527 | 164,000 |
2016/06/29 | 523 | 530 | 516 | 530 | 135,000 |
2016/06/28 | 505 | 525 | 505 | 513 | 131,000 |
2016/06/27 | 511 | 523 | 511 | 513 | 90,000 |
2016/06/24 | 547 | 549 | 510 | 513 | 118,000 |
2016/06/23 | 530 | 542 | 528 | 539 | 235,000 |
2016/06/22 | 545 | 545 | 532 | 535 | 61,000 |
2016/06/21 | 530 | 544 | 526 | 541 | 273,000 |
2016/06/20 | 526 | 538 | 526 | 533 | 223,000 |
2016/06/17 | 535 | 536 | 526 | 526 | 116,000 |
2016/06/16 | 557 | 557 | 530 | 532 | 130,000 |
2016/06/15 | 542 | 554 | 541 | 551 | 111,000 |
2016/06/14 | 551 | 556 | 543 | 546 | 110,000 |
2016/06/13 | 562 | 562 | 554 | 554 | 98,000 |
2016/06/10 | 587 | 587 | 564 | 564 | 265,000 |
2016/06/09 | 582 | 601 | 580 | 598 | 171,000 |
2016/06/08 | 588 | 588 | 572 | 587 | 152,000 |
2016/06/07 | 587 | 589 | 578 | 585 | 139,000 |
2016/06/06 | 594 | 594 | 586 | 592 | 137,000 |
2016/06/03 | 611 | 615 | 594 | 599 | 62,000 |
2016/06/02 | 612 | 615 | 606 | 612 | 78,000 |
2016/06/01 | 609 | 622 | 607 | 612 | 110,000 |
2016/05/31 | 608 | 613 | 598 | 610 | 63,000 |
2016/05/30 | 604 | 609 | 593 | 608 | 60,000 |
2016/05/27 | 613 | 613 | 602 | 604 | 64,000 |
2016/05/26 | 611 | 614 | 600 | 613 | 81,000 |
2016/05/25 | 599 | 610 | 594 | 609 | 107,000 |
2016/05/24 | 594 | 600 | 594 | 598 | 53,000 |
2016/05/23 | 594 | 599 | 589 | 596 | 70,000 |
2016/05/20 | 598 | 605 | 594 | 594 | 100,000 |
2016/05/19 | 586 | 602 | 585 | 602 | 127,000 |
2016/05/18 | 578 | 586 | 578 | 586 | 104,000 |
2016/05/17 | 575 | 578 | 571 | 576 | 49,000 |
2016/05/16 | 571 | 576 | 568 | 570 | 51,000 |
2016/05/13 | 578 | 580 | 568 | 570 | 75,000 |
2016/05/12 | 580 | 586 | 576 | 578 | 151,000 |
2016/05/11 | 565 | 575 | 558 | 575 | 115,000 |
2016/05/10 | 559 | 566 | 556 | 562 | 112,000 |
2016/05/09 | 558 | 570 | 557 | 560 | 84,000 |
2016/05/06 | 556 | 561 | 553 | 558 | 77,000 |
2016/05/02 | 543 | 562 | 540 | 552 | 149,000 |
2016/04/28 | 568 | 575 | 560 | 563 | 88,000 |
2016/04/27 | 572 | 572 | 563 | 566 | 83,000 |
2016/04/26 | 579 | 579 | 567 | 572 | 39,000 |
2016/04/25 | 583 | 583 | 574 | 579 | 54,000 |
2016/04/22 | 577 | 579 | 560 | 578 | 92,000 |
2016/04/21 | 577 | 577 | 570 | 577 | 41,000 |
2016/04/20 | 584 | 586 | 568 | 570 | 99,000 |
2016/04/19 | 577 | 581 | 574 | 581 | 60,000 |
2016/04/18 | 575 | 575 | 563 | 563 | 84,000 |
2016/04/15 | 581 | 583 | 572 | 582 | 59,000 |
2016/04/14 | 581 | 584 | 575 | 584 | 90,000 |
2016/04/13 | 577 | 578 | 563 | 576 | 74,000 |
2016/04/12 | 560 | 581 | 560 | 567 | 145,000 |
2016/04/11 | 555 | 558 | 543 | 558 | 52,000 |
2016/04/08 | 548 | 558 | 541 | 550 | 93,000 |
2016/04/07 | 544 | 554 | 544 | 551 | 49,000 |
2016/04/06 | 542 | 556 | 542 | 550 | 85,000 |
2016/04/05 | 563 | 563 | 543 | 547 | 83,000 |
2016/04/04 | 561 | 567 | 558 | 566 | 127,000 |
2016/04/01 | 575 | 575 | 547 | 551 | 108,000 |
2016/03/31 | 581 | 587 | 569 | 569 | 78,000 |
2016/03/30 | 570 | 580 | 559 | 578 | 118,000 |
2016/03/29 | 562 | 572 | 560 | 570 | 67,000 |
2016/03/28 | 576 | 577 | 562 | 568 | 92,000 |
2016/03/25 | 573 | 576 | 564 | 576 | 80,000 |
2016/03/24 | 549 | 575 | 548 | 573 | 159,000 |
2016/03/23 | 555 | 557 | 547 | 553 | 104,000 |
2016/03/22 | 549 | 556 | 538 | 548 | 166,000 |
2016/03/18 | 553 | 553 | 543 | 543 | 139,000 |
2016/03/17 | 548 | 555 | 545 | 549 | 107,000 |
2016/03/16 | 550 | 552 | 545 | 547 | 77,000 |
2016/03/15 | 549 | 552 | 542 | 550 | 121,000 |
2016/03/14 | 550 | 551 | 545 | 549 | 110,000 |
2016/03/11 | 544 | 549 | 540 | 548 | 116,000 |
2016/03/10 | 543 | 549 | 543 | 549 | 109,000 |
2016/03/09 | 546 | 546 | 540 | 545 | 89,000 |
2016/03/08 | 545 | 553 | 545 | 547 | 64,000 |
2016/03/07 | 542 | 548 | 542 | 548 | 108,000 |
2016/03/04 | 544 | 548 | 541 | 545 | 139,000 |
2016/03/03 | 546 | 552 | 540 | 544 | 72,000 |
2016/03/02 | 542 | 549 | 540 | 549 | 98,000 |
2016/03/01 | 560 | 560 | 523 | 536 | 214,000 |
2016/02/29 | 557 | 567 | 555 | 562 | 316,000 |
2016/02/26 | 546 | 552 | 541 | 544 | 38,000 |
2016/02/25 | 536 | 545 | 536 | 545 | 77,000 |
2016/02/24 | 511 | 531 | 511 | 528 | 88,000 |
2016/02/23 | 527 | 536 | 515 | 515 | 76,000 |
2016/02/22 | 528 | 529 | 521 | 528 | 91,000 |
2016/02/19 | 539 | 545 | 530 | 534 | 84,000 |
2016/02/18 | 545 | 556 | 542 | 556 | 90,000 |
2016/02/17 | 530 | 537 | 530 | 537 | 51,000 |
2016/02/16 | 522 | 541 | 512 | 529 | 86,000 |
2016/02/15 | 508 | 524 | 508 | 522 | 137,000 |
2016/02/12 | 494 | 512 | 492 | 500 | 235,000 |
2016/02/10 | 520 | 520 | 493 | 502 | 149,000 |
2016/02/09 | 539 | 539 | 515 | 521 | 88,000 |
2016/02/08 | 540 | 552 | 540 | 546 | 48,000 |
2016/02/05 | 552 | 552 | 540 | 544 | 59,000 |
2016/02/04 | 550 | 556 | 548 | 549 | 49,000 |
2016/02/03 | 560 | 565 | 553 | 555 | 64,000 |
2016/02/02 | 576 | 580 | 573 | 577 | 54,000 |
2016/02/01 | 570 | 577 | 566 | 573 | 77,000 |
2016/01/29 | 560 | 564 | 551 | 560 | 89,000 |
2016/01/28 | 560 | 566 | 557 | 563 | 64,000 |
2016/01/27 | 561 | 566 | 558 | 563 | 58,000 |
2016/01/26 | 559 | 566 | 559 | 559 | 74,000 |
2016/01/25 | 570 | 576 | 559 | 571 | 87,000 |
2016/01/22 | 554 | 556 | 543 | 555 | 120,000 |
2016/01/21 | 540 | 558 | 534 | 536 | 75,000 |
2016/01/20 | 567 | 567 | 535 | 544 | 129,000 |
2016/01/19 | 563 | 564 | 551 | 558 | 62,000 |
2016/01/18 | 570 | 570 | 550 | 558 | 95,000 |
2016/01/15 | 578 | 582 | 571 | 574 | 60,000 |
2016/01/14 | 581 | 581 | 567 | 568 | 65,000 |
2016/01/13 | 573 | 588 | 573 | 585 | 69,000 |
2016/01/12 | 591 | 591 | 572 | 573 | 116,000 |
2016/01/08 | 592 | 599 | 586 | 594 | 53,000 |
2016/01/07 | 606 | 606 | 589 | 592 | 105,000 |
2016/01/06 | 612 | 617 | 603 | 606 | 68,000 |
2016/01/05 | 623 | 625 | 616 | 617 | 63,000 |
2016/01/04 | 610 | 623 | 610 | 619 | 75,000 |