6277 ホソカワミクロン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 590 | 590 | 582 | 590 | 26,000 | 1,475 |
| 2001-12-27 | 583 | 583 | 582 | 582 | 13,000 | 1,455 |
| 2001-12-26 | 589 | 589 | 557 | 563 | 39,000 | 1,407.50 |
| 2001-12-25 | 584 | 584 | 580 | 582 | 13,000 | 1,455 |
| 2001-12-21 | 555 | 564 | 546 | 564 | 6,000 | 1,410 |
| 2001-12-20 | 555 | 555 | 554 | 555 | 11,000 | 1,387.50 |
| 2001-12-19 | 564 | 566 | 550 | 550 | 5,000 | 1,375 |
| 2001-12-18 | 569 | 569 | 554 | 554 | 11,000 | 1,385 |
| 2001-12-17 | 533 | 533 | 515 | 515 | 11,000 | 1,287.50 |
| 2001-12-14 | 532 | 532 | 532 | 532 | 30,000 | 1,330 |
| 2001-12-13 | 589 | 589 | 587 | 587 | 6,000 | 1,467.50 |
| 2001-12-12 | 557 | 589 | 557 | 589 | 3,000 | 1,472.50 |
| 2001-12-11 | 587 | 587 | 587 | 587 | 2,000 | 1,467.50 |
| 2001-12-10 | 579 | 579 | 561 | 561 | 4,000 | 1,402.50 |
| 2001-12-07 | 598 | 598 | 548 | 561 | 12,000 | 1,402.50 |
| 2001-12-06 | 564 | 591 | 564 | 588 | 11,000 | 1,470 |
| 2001-12-05 | 576 | 589 | 561 | 561 | 12,000 | 1,402.50 |
| 2001-12-04 | 590 | 590 | 565 | 570 | 14,000 | 1,425 |
| 2001-12-03 | 543 | 598 | 543 | 551 | 10,000 | 1,377.50 |
| 2001-11-30 | 594 | 594 | 536 | 536 | 8,000 | 1,340 |
| 2001-11-29 | 586 | 587 | 584 | 584 | 10,000 | 1,460 |
| 2001-11-28 | 575 | 584 | 574 | 584 | 13,000 | 1,460 |
| 2001-11-27 | 550 | 579 | 546 | 579 | 11,000 | 1,447.50 |
| 2001-11-26 | 512 | 520 | 512 | 514 | 4,000 | 1,285 |
| 2001-11-22 | 524 | 524 | 512 | 514 | 10,000 | 1,285 |
| 2001-11-21 | 520 | 524 | 520 | 524 | 3,000 | 1,310 |
| 2001-11-20 | 550 | 550 | 510 | 510 | 13,000 | 1,275 |
| 2001-11-19 | 514 | 514 | 510 | 510 | 3,000 | 1,275 |
| 2001-11-16 | 547 | 547 | 508 | 524 | 7,000 | 1,310 |
| 2001-11-15 | 522 | 522 | 522 | 522 | 1,000 | 1,305 |
| 2001-11-14 | 532 | 532 | 512 | 512 | 4,000 | 1,280 |
| 2001-11-13 | 529 | 534 | 529 | 534 | 3,000 | 1,335 |
| 2001-11-12 | 550 | 560 | 527 | 529 | 7,000 | 1,322.50 |
| 2001-11-09 | 531 | 531 | 521 | 521 | 10,000 | 1,302.50 |
| 2001-11-08 | 569 | 569 | 550 | 550 | 5,000 | 1,375 |
| 2001-11-07 | 551 | 551 | 540 | 540 | 8,000 | 1,350 |
| 2001-11-06 | 552 | 552 | 552 | 552 | 1,000 | 1,380 |
| 2001-11-05 | 561 | 561 | 551 | 557 | 6,000 | 1,392.50 |
| 2001-11-02 | 607 | 607 | 557 | 577 | 9,000 | 1,442.50 |
| 2001-11-01 | 606 | 606 | 592 | 592 | 9,000 | 1,480 |
| 2001-10-31 | 607 | 607 | 586 | 591 | 8,000 | 1,477.50 |
| 2001-10-30 | 547 | 547 | 545 | 547 | 4,000 | 1,367.50 |
| 2001-10-29 | 557 | 557 | 557 | 557 | 5,000 | 1,392.50 |
| 2001-10-26 | 619 | 619 | 606 | 606 | 29,000 | 1,515 |
| 2001-10-25 | 619 | 620 | 608 | 608 | 12,000 | 1,520 |
| 2001-10-24 | 585 | 615 | 585 | 605 | 11,000 | 1,512.50 |
| 2001-10-23 | 595 | 597 | 567 | 572 | 9,000 | 1,430 |
| 2001-10-22 | 596 | 598 | 588 | 597 | 17,000 | 1,492.50 |
| 2001-10-19 | 532 | 532 | 532 | 532 | 2,000 | 1,330 |
| 2001-10-18 | 569 | 569 | 569 | 569 | 1,000 | 1,422.50 |
| 2001-10-17 | 590 | 595 | 569 | 569 | 10,000 | 1,422.50 |
| 2001-10-16 | 585 | 590 | 585 | 590 | 6,000 | 1,475 |
| 2001-10-15 | 570 | 585 | 570 | 585 | 40,000 | 1,462.50 |
| 2001-10-12 | 554 | 565 | 554 | 565 | 8,000 | 1,412.50 |
| 2001-10-11 | 560 | 560 | 558 | 558 | 3,000 | 1,395 |
| 2001-10-10 | 525 | 559 | 525 | 559 | 14,000 | 1,397.50 |
| 2001-10-09 | 528 | 528 | 524 | 524 | 5,000 | 1,310 |
| 2001-10-05 | 560 | 560 | 550 | 558 | 7,000 | 1,395 |
| 2001-10-04 | 565 | 565 | 560 | 560 | 7,000 | 1,400 |
| 2001-10-03 | 540 | 545 | 540 | 545 | 11,000 | 1,362.50 |
| 2001-10-02 | 569 | 569 | 519 | 530 | 9,000 | 1,325 |
| 2001-10-01 | 550 | 550 | 535 | 549 | 8,000 | 1,372.50 |
| 2001-09-28 | 535 | 550 | 535 | 540 | 15,000 | 1,350 |
| 2001-09-27 | 540 | 540 | 524 | 525 | 10,000 | 1,312.50 |
| 2001-09-26 | 510 | 531 | 510 | 530 | 7,000 | 1,325 |
| 2001-09-25 | 529 | 529 | 506 | 506 | 4,000 | 1,265 |
| 2001-09-21 | 503 | 530 | 503 | 514 | 21,000 | 1,285 |
| 2001-09-20 | 501 | 540 | 499 | 499 | 11,000 | 1,247.50 |
| 2001-09-19 | 466 | 466 | 465 | 465 | 3,000 | 1,162.50 |
| 2001-09-18 | 459 | 466 | 455 | 466 | 11,000 | 1,165 |
| 2001-09-17 | 470 | 470 | 430 | 460 | 10,000 | 1,150 |
| 2001-09-14 | 470 | 470 | 450 | 470 | 26,000 | 1,175 |
| 2001-09-13 | 480 | 480 | 465 | 468 | 7,000 | 1,170 |
| 2001-09-12 | 486 | 486 | 481 | 481 | 8,000 | 1,202.50 |
| 2001-09-11 | 522 | 522 | 511 | 511 | 5,000 | 1,277.50 |
| 2001-09-10 | 532 | 532 | 521 | 521 | 3,000 | 1,302.50 |
| 2001-09-07 | 536 | 545 | 532 | 532 | 60,000 | 1,330 |
| 2001-09-06 | 537 | 538 | 537 | 538 | 3,000 | 1,345 |
| 2001-09-05 | 540 | 550 | 540 | 540 | 9,000 | 1,350 |
| 2001-09-04 | 549 | 549 | 541 | 544 | 9,000 | 1,360 |
| 2001-09-03 | 550 | 550 | 545 | 545 | 5,000 | 1,362.50 |
| 2001-08-31 | 569 | 569 | 550 | 551 | 10,000 | 1,377.50 |
| 2001-08-30 | 549 | 550 | 549 | 550 | 2,000 | 1,375 |
| 2001-08-29 | 549 | 549 | 549 | 549 | 3,000 | 1,372.50 |
| 2001-08-28 | 543 | 548 | 543 | 548 | 3,000 | 1,370 |
| 2001-08-27 | 582 | 582 | 542 | 542 | 5,000 | 1,355 |
| 2001-08-24 | 545 | 559 | 542 | 542 | 6,000 | 1,355 |
| 2001-08-23 | 536 | 536 | 536 | 536 | 3,000 | 1,340 |
| 2001-08-22 | 538 | 539 | 538 | 539 | 4,000 | 1,347.50 |
| 2001-08-21 | 555 | 555 | 537 | 537 | 5,000 | 1,342.50 |
| 2001-08-20 | 550 | 550 | 540 | 545 | 9,000 | 1,362.50 |
| 2001-08-17 | 575 | 575 | 556 | 556 | 6,000 | 1,390 |
| 2001-08-16 | 555 | 555 | 555 | 555 | 2,000 | 1,387.50 |
| 2001-08-15 | 551 | 555 | 551 | 555 | 3,000 | 1,387.50 |
| 2001-08-14 | 562 | 562 | 562 | 562 | 4,000 | 1,405 |
| 2001-08-13 | 540 | 542 | 540 | 542 | 5,000 | 1,355 |
| 2001-08-10 | 557 | 557 | 557 | 557 | 4,000 | 1,392.50 |
| 2001-08-09 | 552 | 555 | 552 | 555 | 3,000 | 1,387.50 |
| 2001-08-08 | 579 | 579 | 577 | 577 | 4,000 | 1,442.50 |
| 2001-08-07 | 557 | 580 | 557 | 580 | 6,000 | 1,450 |
| 2001-08-06 | 548 | 580 | 548 | 580 | 17,000 | 1,450 |
| 2001-08-03 | 589 | 592 | 588 | 588 | 7,000 | 1,470 |
| 2001-08-02 | 610 | 621 | 581 | 608 | 13,000 | 1,520 |
| 2001-08-01 | 594 | 594 | 590 | 593 | 9,000 | 1,482.50 |
| 2001-07-31 | 588 | 589 | 570 | 580 | 6,000 | 1,450 |
| 2001-07-30 | 578 | 580 | 570 | 570 | 24,000 | 1,425 |
| 2001-07-27 | 580 | 580 | 579 | 579 | 4,000 | 1,447.50 |
| 2001-07-26 | 561 | 580 | 561 | 580 | 5,000 | 1,450 |
| 2001-07-25 | 565 | 565 | 560 | 561 | 4,000 | 1,402.50 |
| 2001-07-24 | 560 | 560 | 541 | 550 | 7,000 | 1,375 |
| 2001-07-23 | 559 | 559 | 546 | 546 | 9,000 | 1,365 |
| 2001-07-19 | 550 | 550 | 547 | 547 | 6,000 | 1,367.50 |
| 2001-07-18 | 560 | 560 | 550 | 550 | 2,000 | 1,375 |
| 2001-07-17 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2001-07-16 | 547 | 547 | 545 | 545 | 2,000 | 1,362.50 |
| 2001-07-13 | 543 | 543 | 543 | 543 | 2,000 | 1,357.50 |
| 2001-07-12 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2001-07-11 | 532 | 534 | 532 | 534 | 4,000 | 1,335 |
| 2001-07-10 | 532 | 532 | 532 | 532 | 4,000 | 1,330 |
| 2001-07-09 | 580 | 580 | 550 | 550 | 3,000 | 1,375 |
| 2001-07-06 | 554 | 554 | 540 | 540 | 59,000 | 1,350 |
| 2001-07-05 | 560 | 560 | 550 | 550 | 5,000 | 1,375 |
| 2001-07-04 | 570 | 570 | 570 | 570 | 7,000 | 1,425 |
| 2001-07-03 | 577 | 577 | 570 | 577 | 8,000 | 1,442.50 |
| 2001-07-02 | 580 | 580 | 571 | 578 | 65,000 | 1,445 |
| 2001-06-29 | 584 | 584 | 580 | 583 | 13,000 | 1,457.50 |
| 2001-06-28 | 593 | 593 | 577 | 586 | 74,000 | 1,465 |
| 2001-06-27 | 600 | 600 | 586 | 590 | 6,000 | 1,475 |
| 2001-06-26 | 599 | 601 | 595 | 600 | 12,000 | 1,500 |
| 2001-06-25 | 618 | 618 | 600 | 600 | 6,000 | 1,500 |
| 2001-06-22 | 586 | 599 | 586 | 599 | 6,000 | 1,497.50 |
| 2001-06-21 | 595 | 605 | 585 | 585 | 5,000 | 1,462.50 |
| 2001-06-20 | 604 | 604 | 580 | 586 | 13,000 | 1,465 |
| 2001-06-19 | 603 | 603 | 592 | 597 | 6,000 | 1,492.50 |
| 2001-06-18 | 607 | 607 | 603 | 603 | 9,000 | 1,507.50 |
| 2001-06-15 | 609 | 610 | 609 | 609 | 6,000 | 1,522.50 |
| 2001-06-14 | 621 | 621 | 610 | 610 | 4,000 | 1,525 |
| 2001-06-13 | 636 | 636 | 605 | 615 | 8,000 | 1,537.50 |
| 2001-06-12 | 641 | 641 | 641 | 641 | 2,000 | 1,602.50 |
| 2001-06-11 | 638 | 643 | 638 | 643 | 3,000 | 1,607.50 |
| 2001-06-08 | 640 | 640 | 639 | 639 | 38,000 | 1,597.50 |
| 2001-06-07 | 641 | 641 | 641 | 641 | 1,000 | 1,602.50 |
| 2001-06-06 | 646 | 646 | 646 | 646 | 6,000 | 1,615 |
| 2001-06-05 | 603 | 606 | 603 | 606 | 6,000 | 1,515 |
| 2001-06-04 | 644 | 644 | 614 | 620 | 9,000 | 1,550 |
| 2001-06-01 | 624 | 624 | 620 | 624 | 4,000 | 1,560 |
| 2001-05-30 | 618 | 625 | 617 | 625 | 9,000 | 1,562.50 |
| 2001-05-29 | 647 | 647 | 633 | 633 | 3,000 | 1,582.50 |
| 2001-05-28 | 651 | 651 | 617 | 617 | 5,000 | 1,542.50 |
| 2001-05-25 | 637 | 637 | 621 | 621 | 4,000 | 1,552.50 |
| 2001-05-24 | 632 | 632 | 631 | 632 | 3,000 | 1,580 |
| 2001-05-23 | 630 | 632 | 630 | 632 | 11,000 | 1,580 |
| 2001-05-22 | 659 | 659 | 628 | 630 | 9,000 | 1,575 |
| 2001-05-21 | 650 | 650 | 649 | 649 | 19,000 | 1,622.50 |
| 2001-05-18 | 645 | 645 | 634 | 634 | 7,000 | 1,585 |
| 2001-05-17 | 628 | 640 | 625 | 640 | 12,000 | 1,600 |
| 2001-05-16 | 630 | 630 | 620 | 620 | 3,000 | 1,550 |
| 2001-05-15 | 625 | 633 | 625 | 633 | 4,000 | 1,582.50 |
| 2001-05-14 | 620 | 621 | 620 | 621 | 3,000 | 1,552.50 |
| 2001-05-11 | 649 | 650 | 630 | 630 | 14,000 | 1,575 |
| 2001-05-10 | 650 | 650 | 650 | 650 | 5,000 | 1,625 |
| 2001-05-09 | 630 | 635 | 630 | 635 | 7,000 | 1,587.50 |
| 2001-05-08 | 645 | 649 | 645 | 645 | 12,000 | 1,612.50 |
| 2001-05-07 | 645 | 645 | 645 | 645 | 7,000 | 1,612.50 |
| 2001-05-02 | 650 | 650 | 642 | 645 | 20,000 | 1,612.50 |
| 2001-05-01 | 656 | 656 | 633 | 633 | 6,000 | 1,582.50 |
| 2001-04-27 | 630 | 648 | 626 | 626 | 10,000 | 1,565 |
| 2001-04-26 | 630 | 630 | 623 | 623 | 9,000 | 1,557.50 |
| 2001-04-25 | 624 | 636 | 624 | 630 | 16,000 | 1,575 |
| 2001-04-24 | 659 | 659 | 624 | 624 | 4,000 | 1,560 |
| 2001-04-23 | 650 | 651 | 649 | 649 | 12,000 | 1,622.50 |
| 2001-04-20 | 640 | 650 | 640 | 650 | 19,000 | 1,625 |
| 2001-04-19 | 610 | 625 | 610 | 625 | 4,000 | 1,562.50 |
| 2001-04-18 | 620 | 630 | 610 | 620 | 12,000 | 1,550 |
| 2001-04-17 | 613 | 615 | 609 | 615 | 4,000 | 1,537.50 |
| 2001-04-16 | 622 | 622 | 615 | 615 | 2,000 | 1,537.50 |
| 2001-04-13 | 606 | 607 | 606 | 607 | 4,000 | 1,517.50 |
| 2001-04-11 | 630 | 630 | 605 | 606 | 12,000 | 1,515 |
| 2001-04-10 | 605 | 605 | 601 | 605 | 8,000 | 1,512.50 |
| 2001-04-09 | 593 | 596 | 590 | 590 | 6,000 | 1,475 |
| 2001-04-06 | 619 | 619 | 595 | 603 | 9,000 | 1,507.50 |
| 2001-04-05 | 590 | 594 | 589 | 594 | 36,000 | 1,485 |
| 2001-04-04 | 581 | 600 | 581 | 585 | 14,000 | 1,462.50 |
| 2001-04-03 | 620 | 629 | 590 | 590 | 6,000 | 1,475 |
| 2001-04-02 | 598 | 600 | 585 | 600 | 12,000 | 1,500 |
| 2001-03-30 | 678 | 678 | 648 | 648 | 9,000 | 1,620 |
| 2001-03-29 | 669 | 680 | 649 | 658 | 32,000 | 1,645 |
| 2001-03-28 | 660 | 670 | 660 | 670 | 22,000 | 1,675 |
| 2001-03-27 | 590 | 640 | 590 | 640 | 21,000 | 1,600 |
| 2001-03-26 | 583 | 600 | 583 | 600 | 20,000 | 1,500 |
| 2001-03-23 | 561 | 565 | 561 | 565 | 3,000 | 1,412.50 |
| 2001-03-22 | 590 | 590 | 560 | 560 | 10,000 | 1,400 |
| 2001-03-21 | 560 | 580 | 550 | 580 | 19,000 | 1,450 |
| 2001-03-19 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2001-03-16 | 568 | 568 | 566 | 566 | 4,000 | 1,415 |
| 2001-03-15 | 521 | 550 | 521 | 550 | 5,000 | 1,375 |
| 2001-03-14 | 540 | 540 | 521 | 521 | 38,000 | 1,302.50 |
| 2001-03-13 | 530 | 531 | 530 | 530 | 6,000 | 1,325 |
| 2001-03-12 | 544 | 555 | 543 | 555 | 5,000 | 1,387.50 |
| 2001-03-09 | 555 | 555 | 543 | 543 | 22,000 | 1,357.50 |
| 2001-03-08 | 540 | 555 | 540 | 555 | 6,000 | 1,387.50 |
| 2001-03-07 | 550 | 550 | 540 | 545 | 6,000 | 1,362.50 |
| 2001-03-06 | 536 | 550 | 521 | 550 | 21,000 | 1,375 |
| 2001-03-05 | 542 | 545 | 533 | 533 | 8,000 | 1,332.50 |
| 2001-03-02 | 582 | 582 | 545 | 545 | 11,000 | 1,362.50 |
| 2001-03-01 | 550 | 550 | 542 | 542 | 10,000 | 1,355 |
| 2001-02-28 | 555 | 560 | 550 | 550 | 3,000 | 1,375 |
| 2001-02-27 | 560 | 565 | 560 | 565 | 6,000 | 1,412.50 |
| 2001-02-26 | 548 | 560 | 548 | 560 | 6,000 | 1,400 |
| 2001-02-23 | 541 | 552 | 541 | 552 | 9,000 | 1,380 |
| 2001-02-22 | 557 | 557 | 542 | 542 | 4,000 | 1,355 |
| 2001-02-21 | 568 | 568 | 547 | 547 | 4,000 | 1,367.50 |
| 2001-02-20 | 580 | 580 | 547 | 548 | 11,000 | 1,370 |
| 2001-02-19 | 564 | 564 | 564 | 564 | 2,000 | 1,410 |
| 2001-02-16 | 574 | 574 | 564 | 564 | 3,000 | 1,410 |
| 2001-02-15 | 575 | 575 | 575 | 575 | 1,000 | 1,437.50 |
| 2001-02-14 | 580 | 580 | 557 | 575 | 3,000 | 1,437.50 |
| 2001-02-13 | 544 | 544 | 544 | 544 | 2,000 | 1,360 |
| 2001-02-09 | 544 | 544 | 544 | 544 | 1,000 | 1,360 |
| 2001-02-08 | 545 | 545 | 541 | 541 | 3,000 | 1,352.50 |
| 2001-02-07 | 549 | 555 | 549 | 555 | 4,000 | 1,387.50 |
| 2001-02-06 | 549 | 549 | 549 | 549 | 2,000 | 1,372.50 |
| 2001-02-05 | 530 | 550 | 525 | 550 | 15,000 | 1,375 |
| 2001-02-02 | 553 | 555 | 551 | 555 | 5,000 | 1,387.50 |
| 2001-02-01 | 556 | 558 | 551 | 553 | 7,000 | 1,382.50 |
| 2001-01-31 | 540 | 552 | 540 | 551 | 14,000 | 1,377.50 |
| 2001-01-30 | 555 | 560 | 550 | 552 | 6,000 | 1,380 |
| 2001-01-29 | 550 | 559 | 550 | 559 | 3,000 | 1,397.50 |
| 2001-01-26 | 557 | 560 | 541 | 560 | 6,000 | 1,400 |
| 2001-01-25 | 570 | 570 | 560 | 560 | 6,000 | 1,400 |
| 2001-01-24 | 560 | 569 | 560 | 569 | 4,000 | 1,422.50 |
| 2001-01-23 | 580 | 580 | 580 | 580 | 5,000 | 1,450 |
| 2001-01-22 | 576 | 590 | 576 | 580 | 10,000 | 1,450 |
| 2001-01-19 | 569 | 570 | 560 | 569 | 11,000 | 1,422.50 |
| 2001-01-18 | 560 | 570 | 553 | 570 | 14,000 | 1,425 |
| 2001-01-17 | 563 | 570 | 553 | 560 | 4,000 | 1,400 |
| 2001-01-16 | 563 | 563 | 559 | 563 | 10,000 | 1,407.50 |
| 2001-01-15 | 559 | 560 | 559 | 560 | 2,000 | 1,400 |
| 2001-01-12 | 549 | 564 | 549 | 564 | 9,000 | 1,410 |
| 2001-01-11 | 573 | 573 | 541 | 541 | 12,000 | 1,352.50 |
| 2001-01-10 | 541 | 550 | 541 | 550 | 5,000 | 1,375 |
| 2001-01-09 | 520 | 540 | 520 | 530 | 116,000 | 1,325 |
| 2001-01-05 | 621 | 621 | 600 | 600 | 10,000 | 1,500 |
| 2001-01-04 | 575 | 585 | 575 | 581 | 59,000 | 1,452.50 |
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
