6277 ホソカワミクロン(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 2,030 | 2,030 | 2,000 | 2,000 | 9,000 | 5,000 |
| 1992-12-29 | 2,050 | 2,050 | 2,030 | 2,030 | 9,000 | 5,075 |
| 1992-12-28 | 2,060 | 2,060 | 2,050 | 2,050 | 6,000 | 5,125 |
| 1992-12-25 | 2,090 | 2,100 | 2,070 | 2,070 | 14,000 | 5,175 |
| 1992-12-24 | 2,150 | 2,150 | 2,100 | 2,100 | 7,000 | 5,250 |
| 1992-12-22 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 | 5,425 |
| 1992-12-21 | 2,260 | 2,280 | 2,200 | 2,200 | 6,000 | 5,500 |
| 1992-12-18 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 5,500 |
| 1992-12-17 | 2,230 | 2,230 | 2,150 | 2,190 | 5,000 | 5,475 |
| 1992-12-15 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 5,575 |
| 1992-12-14 | 2,250 | 2,250 | 2,240 | 2,240 | 5,000 | 5,600 |
| 1992-12-11 | 2,320 | 2,320 | 2,320 | 2,320 | 7,000 | 5,800 |
| 1992-12-10 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 5,800 |
| 1992-12-09 | 2,320 | 2,330 | 2,320 | 2,330 | 3,000 | 5,825 |
| 1992-12-08 | 2,320 | 2,320 | 2,320 | 2,320 | 4,000 | 5,800 |
| 1992-12-07 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 | 5,750 |
| 1992-12-04 | 2,400 | 2,400 | 2,290 | 2,290 | 10,000 | 5,725 |
| 1992-12-03 | 2,320 | 2,400 | 2,320 | 2,400 | 5,000 | 6,000 |
| 1992-12-02 | 2,300 | 2,320 | 2,290 | 2,320 | 4,000 | 5,800 |
| 1992-12-01 | 2,260 | 2,260 | 2,260 | 2,260 | 8,000 | 5,650 |
| 1992-11-27 | 1,960 | 2,020 | 1,960 | 2,020 | 5,000 | 5,050 |
| 1992-11-26 | 1,980 | 1,980 | 1,960 | 1,960 | 8,000 | 4,900 |
| 1992-11-25 | 1,970 | 1,980 | 1,950 | 1,970 | 7,000 | 4,925 |
| 1992-11-24 | 1,990 | 2,000 | 1,940 | 1,980 | 15,000 | 4,950 |
| 1992-11-20 | 2,050 | 2,050 | 2,000 | 2,000 | 6,000 | 5,000 |
| 1992-11-19 | 2,170 | 2,170 | 2,130 | 2,130 | 5,000 | 5,325 |
| 1992-11-16 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 | 5,725 |
| 1992-11-13 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 | 5,975 |
| 1992-11-04 | 2,720 | 2,720 | 2,720 | 2,720 | 10,000 | 6,800 |
| 1992-10-22 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 6,800 |
| 1992-10-19 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 6,800 |
| 1992-10-16 | 2,710 | 2,720 | 2,710 | 2,720 | 3,000 | 6,800 |
| 1992-10-15 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 6,875 |
| 1992-10-14 | 2,720 | 2,720 | 2,720 | 2,720 | 3,000 | 6,800 |
| 1992-10-13 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 6,800 |
| 1992-10-09 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 6,800 |
| 1992-10-08 | 2,720 | 2,720 | 2,720 | 2,720 | 5,000 | 6,800 |
| 1992-10-06 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 | 6,800 |
| 1992-10-05 | 2,760 | 2,800 | 2,760 | 2,800 | 2,000 | 7,000 |
| 1992-10-02 | 2,750 | 2,800 | 2,750 | 2,800 | 4,000 | 7,000 |
| 1992-10-01 | 2,800 | 2,800 | 2,750 | 2,750 | 3,000 | 6,875 |
| 1992-09-30 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 7,000 |
| 1992-09-29 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 7,000 |
| 1992-09-24 | 2,800 | 2,800 | 2,750 | 2,750 | 4,000 | 6,875 |
| 1992-09-22 | 2,750 | 2,800 | 2,750 | 2,800 | 7,000 | 7,000 |
| 1992-09-21 | 2,680 | 2,720 | 2,680 | 2,720 | 13,000 | 6,800 |
| 1992-09-18 | 2,640 | 2,680 | 2,640 | 2,680 | 9,000 | 6,700 |
| 1992-09-17 | 2,690 | 2,700 | 2,680 | 2,680 | 7,000 | 6,700 |
| 1992-09-16 | 2,900 | 2,900 | 2,800 | 2,800 | 5,000 | 7,000 |
| 1992-09-14 | 2,900 | 2,900 | 2,840 | 2,850 | 5,000 | 7,125 |
| 1992-09-11 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 7,250 |
| 1992-09-10 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 7,375 |
| 1992-09-09 | 3,000 | 3,000 | 2,950 | 3,000 | 7,000 | 7,500 |
| 1992-09-08 | 3,100 | 3,100 | 3,010 | 3,010 | 5,000 | 7,525 |
| 1992-09-07 | 3,010 | 3,120 | 3,010 | 3,120 | 7,000 | 7,800 |
| 1992-09-04 | 3,020 | 3,020 | 3,010 | 3,010 | 2,000 | 7,525 |
| 1992-09-03 | 3,010 | 3,010 | 3,000 | 3,000 | 3,000 | 7,500 |
| 1992-09-02 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 7,525 |
| 1992-09-01 | 3,100 | 3,100 | 3,000 | 3,000 | 6,000 | 7,500 |
| 1992-08-31 | 2,980 | 3,000 | 2,980 | 3,000 | 2,000 | 7,500 |
| 1992-08-28 | 3,070 | 3,070 | 2,980 | 2,990 | 6,000 | 7,475 |
| 1992-08-27 | 3,100 | 3,100 | 3,090 | 3,090 | 3,000 | 7,725 |
| 1992-08-26 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 7,750 |
| 1992-08-25 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 | 8,000 |
| 1992-08-24 | 3,200 | 3,200 | 3,200 | 3,200 | 8,000 | 8,000 |
| 1992-08-20 | 3,100 | 3,200 | 3,100 | 3,200 | 6,000 | 8,000 |
| 1992-08-13 | 3,100 | 3,200 | 3,100 | 3,200 | 5,000 | 8,000 |
| 1992-08-12 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 8,000 |
| 1992-08-11 | 3,290 | 3,290 | 3,200 | 3,200 | 7,000 | 8,000 |
| 1992-08-07 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 | 8,475 |
| 1992-08-06 | 3,390 | 3,390 | 3,390 | 3,390 | 6,000 | 8,475 |
| 1992-08-05 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 8,475 |
| 1992-08-03 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 8,725 |
| 1992-07-30 | 3,410 | 3,500 | 3,400 | 3,500 | 16,000 | 8,750 |
| 1992-07-29 | 3,500 | 3,550 | 3,500 | 3,550 | 4,000 | 8,875 |
| 1992-07-28 | 3,600 | 3,600 | 3,500 | 3,500 | 7,000 | 8,750 |
| 1992-07-27 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 9,000 |
| 1992-07-24 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 9,250 |
| 1992-07-23 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 9,250 |
| 1992-07-20 | 3,890 | 3,890 | 3,800 | 3,800 | 3,000 | 9,500 |
| 1992-07-17 | 3,850 | 3,860 | 3,840 | 3,840 | 10,000 | 9,600 |
| 1992-07-16 | 3,850 | 3,900 | 3,850 | 3,900 | 5,000 | 9,750 |
| 1992-07-15 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 9,750 |
| 1992-07-14 | 3,790 | 3,900 | 3,780 | 3,900 | 6,000 | 9,750 |
| 1992-07-13 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 9,275 |
| 1992-07-10 | 3,850 | 3,850 | 3,710 | 3,800 | 5,000 | 9,500 |
| 1992-07-09 | 3,750 | 3,800 | 3,750 | 3,800 | 5,000 | 9,500 |
| 1992-07-07 | 3,800 | 3,800 | 3,800 | 3,800 | 10,000 | 9,500 |
| 1992-07-06 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 9,250 |
| 1992-07-03 | 3,800 | 3,800 | 3,800 | 3,800 | 10,000 | 9,500 |
| 1992-07-02 | 3,850 | 3,900 | 3,800 | 3,800 | 7,000 | 9,500 |
| 1992-06-30 | 3,850 | 3,900 | 3,850 | 3,900 | 9,000 | 9,750 |
| 1992-06-29 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 9,750 |
| 1992-06-26 | 3,890 | 3,900 | 3,890 | 3,900 | 11,000 | 9,750 |
| 1992-06-25 | 3,840 | 3,900 | 3,840 | 3,900 | 11,000 | 9,750 |
| 1992-06-24 | 3,840 | 3,890 | 3,840 | 3,890 | 3,000 | 9,725 |
| 1992-06-23 | 3,890 | 3,890 | 3,890 | 3,890 | 3,000 | 9,725 |
| 1992-06-22 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 9,725 |
| 1992-06-19 | 3,890 | 3,900 | 3,870 | 3,900 | 4,000 | 9,750 |
| 1992-06-18 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 9,750 |
| 1992-06-17 | 4,090 | 4,090 | 4,010 | 4,010 | 3,000 | 10,025 |
| 1992-06-16 | 4,180 | 4,180 | 4,100 | 4,100 | 3,000 | 10,250 |
| 1992-06-15 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 10,500 |
| 1992-06-12 | 4,100 | 4,200 | 4,100 | 4,200 | 5,000 | 10,500 |
| 1992-06-11 | 3,900 | 4,100 | 3,900 | 4,100 | 8,000 | 10,250 |
| 1992-06-10 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 9,750 |
| 1992-06-09 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 9,750 |
| 1992-06-05 | 4,010 | 4,010 | 4,000 | 4,000 | 2,000 | 10,000 |
| 1992-06-03 | 4,020 | 4,020 | 4,020 | 4,020 | 4,000 | 10,050 |
| 1992-06-02 | 4,050 | 4,050 | 4,050 | 4,050 | 4,000 | 10,125 |
| 1992-05-29 | 4,050 | 4,120 | 4,050 | 4,120 | 3,000 | 10,300 |
| 1992-05-28 | 4,200 | 4,200 | 4,120 | 4,120 | 10,000 | 10,300 |
| 1992-05-27 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 | 10,750 |
| 1992-05-26 | 4,430 | 4,430 | 4,400 | 4,400 | 13,000 | 11,000 |
| 1992-05-25 | 4,490 | 4,490 | 4,450 | 4,450 | 5,000 | 11,125 |
| 1992-05-22 | 4,520 | 4,520 | 4,500 | 4,500 | 52,000 | 11,250 |
| 1992-05-21 | 4,600 | 4,630 | 4,500 | 4,500 | 10,000 | 11,250 |
| 1992-05-20 | 4,610 | 4,750 | 4,600 | 4,600 | 53,000 | 11,500 |
| 1992-05-19 | 4,230 | 4,510 | 4,230 | 4,510 | 22,000 | 11,275 |
| 1992-05-18 | 4,150 | 4,230 | 4,150 | 4,230 | 20,000 | 10,575 |
| 1992-05-15 | 4,100 | 4,200 | 4,100 | 4,190 | 12,000 | 10,475 |
| 1992-05-14 | 3,830 | 4,100 | 3,830 | 4,100 | 16,000 | 10,250 |
| 1992-05-13 | 3,700 | 3,700 | 3,690 | 3,700 | 11,000 | 9,250 |
| 1992-05-12 | 3,710 | 3,720 | 3,700 | 3,700 | 15,000 | 9,250 |
| 1992-05-11 | 3,770 | 3,770 | 3,710 | 3,710 | 16,000 | 9,275 |
| 1992-05-08 | 3,750 | 3,770 | 3,750 | 3,770 | 8,000 | 9,425 |
| 1992-05-07 | 3,750 | 3,750 | 3,700 | 3,750 | 7,000 | 9,375 |
| 1992-05-06 | 3,720 | 3,750 | 3,700 | 3,750 | 26,000 | 9,375 |
| 1992-05-01 | 3,770 | 3,770 | 3,770 | 3,770 | 10,000 | 9,425 |
| 1992-04-30 | 3,890 | 3,890 | 3,870 | 3,870 | 3,000 | 9,675 |
| 1992-04-28 | 3,900 | 3,900 | 3,900 | 3,900 | 9,000 | 9,750 |
| 1992-04-27 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 9,750 |
| 1992-04-24 | 3,940 | 3,950 | 3,940 | 3,950 | 3,000 | 9,875 |
| 1992-04-23 | 3,900 | 3,950 | 3,900 | 3,950 | 5,000 | 9,875 |
| 1992-04-22 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 9,750 |
| 1992-04-21 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 10,125 |
| 1992-04-20 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 10,125 |
| 1992-04-17 | 4,000 | 4,100 | 4,000 | 4,050 | 6,000 | 10,125 |
| 1992-04-16 | 3,960 | 3,960 | 3,960 | 3,960 | 2,000 | 9,900 |
| 1992-04-15 | 3,900 | 4,100 | 3,900 | 4,100 | 11,000 | 10,250 |
| 1992-04-14 | 3,910 | 3,910 | 3,900 | 3,900 | 2,000 | 9,750 |
| 1992-04-13 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 10,000 |
| 1992-04-07 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 10,950 |
| 1992-04-06 | 4,450 | 4,450 | 4,400 | 4,400 | 11,000 | 11,000 |
| 1992-04-02 | 4,500 | 4,500 | 4,450 | 4,450 | 20,000 | 11,125 |
| 1992-04-01 | 4,510 | 4,510 | 4,510 | 4,510 | 5,000 | 11,275 |
| 1992-03-31 | 4,500 | 4,510 | 4,500 | 4,510 | 5,000 | 11,275 |
| 1992-03-30 | 4,500 | 4,500 | 4,500 | 4,500 | 4,000 | 11,250 |
| 1992-03-27 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 | 11,250 |
| 1992-03-26 | 4,460 | 4,500 | 4,460 | 4,500 | 4,000 | 11,250 |
| 1992-03-25 | 4,450 | 4,460 | 4,450 | 4,460 | 23,000 | 11,150 |
| 1992-03-24 | 4,490 | 4,490 | 4,450 | 4,450 | 12,000 | 11,125 |
| 1992-03-23 | 4,500 | 4,500 | 4,500 | 4,500 | 11,000 | 11,250 |
| 1992-03-19 | 4,480 | 4,550 | 4,470 | 4,550 | 12,000 | 11,375 |
| 1992-03-18 | 4,490 | 4,490 | 4,490 | 4,490 | 30,000 | 11,225 |
| 1992-03-17 | 4,690 | 4,690 | 4,690 | 4,690 | 1,000 | 11,725 |
| 1992-03-16 | 4,780 | 4,780 | 4,710 | 4,710 | 5,000 | 11,775 |
| 1992-03-13 | 4,800 | 4,810 | 4,800 | 4,800 | 15,000 | 12,000 |
| 1992-03-12 | 4,850 | 4,860 | 4,820 | 4,820 | 38,000 | 12,050 |
| 1992-03-11 | 4,900 | 4,900 | 4,860 | 4,860 | 4,000 | 12,150 |
| 1992-03-10 | 4,930 | 4,930 | 4,850 | 4,890 | 10,000 | 12,225 |
| 1992-03-09 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 12,375 |
| 1992-03-06 | 4,930 | 4,930 | 4,880 | 4,910 | 14,000 | 12,275 |
| 1992-03-05 | 4,920 | 4,950 | 4,900 | 4,950 | 8,000 | 12,375 |
| 1992-03-04 | 4,920 | 4,920 | 4,910 | 4,910 | 3,000 | 12,275 |
| 1992-03-03 | 5,040 | 5,050 | 4,920 | 4,920 | 16,000 | 12,300 |
| 1992-03-02 | 5,010 | 5,060 | 5,010 | 5,050 | 15,000 | 12,625 |
| 1992-01-17 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 10,225 |
| 1992-01-10 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 10,250 |
| 1992-01-08 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 10,250 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-03-29]1株→0.2株 [1991-09-25]1株→1.3株 [1990-09-25]1株→1.04株 [1990-06-26]1株→1.305株 [1989-09-26]1株→1.5株
