6277 ホソカワミクロン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,064	1,100	1,037	1,085	2,855,000	2,712.50
2005-12-29	942	1,034	936	1,034	2,962,000	2,585
2005-12-28	910	935	910	934	409,000	2,335
2005-12-27	919	919	904	906	457,000	2,265
2005-12-26	923	925	905	920	522,000	2,300
2005-12-22	934	935	917	920	380,000	2,300
2005-12-21	924	935	922	924	475,000	2,310
2005-12-20	935	938	924	931	455,000	2,327.50
2005-12-19	951	951	934	938	215,000	2,345
2005-12-16	949	952	937	944	246,000	2,360
2005-12-15	940	967	927	955	787,000	2,387.50
2005-12-14	944	944	933	934	349,000	2,335
2005-12-13	945	945	931	933	326,000	2,332.50
2005-12-12	940	947	938	945	373,000	2,362.50
2005-12-09	927	948	922	939	586,000	2,347.50
2005-12-08	952	958	920	930	675,000	2,325
2005-12-07	961	961	937	945	465,000	2,362.50
2005-12-06	985	985	951	959	564,000	2,397.50
2005-12-05	964	983	958	976	851,000	2,440
2005-12-02	970	977	956	956	403,000	2,390
2005-12-01	953	965	948	964	473,000	2,410
2005-11-30	977	980	941	950	1,088,000	2,375
2005-11-29	996	997	967	985	896,000	2,462.50
2005-11-28	973	997	972	988	1,754,000	2,470
2005-11-25	954	960	932	953	1,440,000	2,382.50
2005-11-24	942	956	934	951	2,513,000	2,377.50
2005-11-22	898	933	891	927	3,334,000	2,317.50
2005-11-21	880	882	873	877	400,000	2,192.50
2005-11-18	880	880	865	871	274,000	2,177.50
2005-11-17	857	883	855	877	363,000	2,192.50
2005-11-16	851	860	847	855	225,000	2,137.50
2005-11-15	860	868	852	855	250,000	2,137.50
2005-11-14	866	871	862	863	160,000	2,157.50
2005-11-11	869	869	861	864	171,000	2,160
2005-11-10	869	869	861	863	190,000	2,157.50
2005-11-09	880	881	866	867	211,000	2,167.50
2005-11-08	885	885	870	876	239,000	2,190
2005-11-07	885	888	875	885	429,000	2,212.50
2005-11-04	877	891	877	886	530,000	2,215
2005-11-02	866	878	860	875	681,000	2,187.50
2005-11-01	873	876	865	865	112,000	2,162.50
2005-10-31	871	876	857	876	215,000	2,190
2005-10-28	864	871	861	870	121,000	2,175
2005-10-27	866	875	864	872	171,000	2,180
2005-10-26	871	873	864	864	163,000	2,160
2005-10-25	873	880	868	868	145,000	2,170
2005-10-24	885	888	871	871	233,000	2,177.50
2005-10-21	888	889	870	879	740,000	2,197.50
2005-10-20	862	870	861	868	256,000	2,170
2005-10-19	865	868	853	856	255,000	2,140
2005-10-18	842	885	841	871	600,000	2,177.50
2005-10-17	856	859	843	846	230,000	2,115
2005-10-14	864	867	853	856	269,000	2,140
2005-10-13	867	868	852	866	576,000	2,165
2005-10-12	881	885	869	869	418,000	2,172.50
2005-10-11	882	886	865	885	280,000	2,212.50
2005-10-07	883	889	876	882	330,000	2,205
2005-10-06	890	897	880	881	336,000	2,202.50
2005-10-05	916	922	895	902	445,000	2,255
2005-10-04	942	943	913	916	989,000	2,290
2005-10-03	915	934	893	932	1,195,000	2,330
2005-09-30	895	905	872	905	454,000	2,262.50
2005-09-29	914	914	891	895	494,000	2,237.50
2005-09-28	920	924	900	900	679,000	2,250
2005-09-27	938	945	910	919	1,271,000	2,297.50
2005-09-26	880	916	876	914	800,000	2,285
2005-09-22	881	884	864	871	314,000	2,177.50
2005-09-21	859	885	859	884	675,000	2,210
2005-09-20	845	860	843	851	208,000	2,127.50
2005-09-16	862	867	852	852	178,000	2,130
2005-09-15	878	878	860	866	209,000	2,165
2005-09-14	862	869	853	866	148,000	2,165
2005-09-13	844	886	842	868	378,000	2,170
2005-09-12	845	848	838	841	134,000	2,102.50
2005-09-09	843	845	835	838	302,000	2,095
2005-09-08	857	859	838	842	242,000	2,105
2005-09-07	850	866	850	853	200,000	2,132.50
2005-09-06	871	872	848	848	174,000	2,120
2005-09-05	880	888	865	870	332,000	2,175
2005-09-02	833	878	833	878	634,000	2,195
2005-09-01	833	837	831	832	220,000	2,080
2005-08-31	847	847	831	833	148,000	2,082.50
2005-08-30	850	852	840	840	127,000	2,100
2005-08-29	860	866	841	846	162,000	2,115
2005-08-26	833	845	833	845	93,000	2,112.50
2005-08-25	843	844	831	837	165,000	2,092.50
2005-08-24	852	852	840	846	143,000	2,115
2005-08-23	851	862	850	853	126,000	2,132.50
2005-08-22	855	860	845	850	206,000	2,125
2005-08-19	865	865	854	859	157,000	2,147.50
2005-08-18	875	880	864	866	189,000	2,165
2005-08-17	888	889	880	880	115,000	2,200
2005-08-16	900	900	879	888	148,000	2,220
2005-08-15	887	904	882	891	260,000	2,227.50
2005-08-12	873	880	865	872	65,000	2,180
2005-08-11	880	888	865	873	115,000	2,182.50
2005-08-10	876	890	876	879	141,000	2,197.50
2005-08-09	851	879	851	875	174,000	2,187.50
2005-08-08	810	847	810	842	249,000	2,105
2005-08-05	852	869	839	839	270,000	2,097.50
2005-08-04	860	862	830	862	296,000	2,155
2005-08-03	895	895	860	865	253,000	2,162.50
2005-08-02	896	905	882	885	429,000	2,212.50
2005-08-01	897	905	895	896	307,000	2,240
2005-07-29	905	905	881	893	330,000	2,232.50
2005-07-28	913	913	890	898	468,000	2,245
2005-07-27	917	925	905	906	1,354,000	2,265
2005-07-26	877	902	871	898	1,484,000	2,245
2005-07-25	847	876	847	867	647,000	2,167.50
2005-07-22	838	849	833	845	231,000	2,112.50
2005-07-21	812	853	812	845	447,000	2,112.50
2005-07-20	806	815	803	815	228,000	2,037.50
2005-07-19	819	820	805	810	421,000	2,025
2005-07-15	826	828	820	822	136,000	2,055
2005-07-14	834	834	820	826	131,000	2,065
2005-07-13	838	838	828	834	121,000	2,085
2005-07-12	841	841	823	833	234,000	2,082.50
2005-07-11	858	859	839	839	281,000	2,097.50
2005-07-08	814	857	814	853	836,000	2,132.50
2005-07-07	815	822	806	811	438,000	2,027.50
2005-07-06	850	852	830	832	584,000	2,080
2005-07-05	870	870	855	856	282,000	2,140
2005-07-04	881	881	871	874	204,000	2,185
2005-07-01	876	888	870	884	182,000	2,210
2005-06-30	885	890	875	876	184,000	2,190
2005-06-29	879	891	876	887	226,000	2,217.50
2005-06-28	866	880	861	878	217,000	2,195
2005-06-27	881	889	866	867	338,000	2,167.50
2005-06-24	889	897	880	896	200,000	2,240
2005-06-23	902	906	897	897	125,000	2,242.50
2005-06-22	901	904	898	903	91,000	2,257.50
2005-06-21	912	913	898	906	118,000	2,265
2005-06-20	920	923	912	912	127,000	2,280
2005-06-17	926	932	915	918	187,000	2,295
2005-06-16	902	928	902	921	268,000	2,302.50
2005-06-15	899	906	885	900	344,000	2,250
2005-06-14	913	914	880	884	456,000	2,210
2005-06-13	923	925	914	914	264,000	2,285
2005-06-10	933	946	918	924	306,000	2,310
2005-06-09	958	958	930	933	332,000	2,332.50
2005-06-08	960	970	956	965	148,000	2,412.50
2005-06-07	970	970	955	961	151,000	2,402.50
2005-06-06	950	968	950	963	129,000	2,407.50
2005-06-03	958	969	950	958	160,000	2,395
2005-06-02	970	972	961	961	115,000	2,402.50
2005-06-01	952	977	948	974	188,000	2,435
2005-05-31	951	959	938	959	350,000	2,397.50
2005-05-30	975	979	951	953	299,000	2,382.50
2005-05-27	1,009	1,009	967	967	659,000	2,417.50
2005-05-26	949	997	940	979	977,000	2,447.50
2005-05-25	941	952	926	930	313,000	2,325
2005-05-24	970	970	943	955	186,000	2,387.50
2005-05-23	975	979	966	975	122,000	2,437.50
2005-05-20	1,000	1,000	976	979	242,000	2,447.50
2005-05-19	968	989	958	985	260,000	2,462.50
2005-05-18	933	955	921	948	612,000	2,370
2005-05-17	1,000	1,007	910	935	799,000	2,337.50
2005-05-16	1,011	1,013	977	979	396,000	2,447.50
2005-05-13	1,011	1,020	1,010	1,013	244,000	2,532.50
2005-05-12	1,025	1,028	1,010	1,019	248,000	2,547.50
2005-05-11	1,026	1,035	1,015	1,020	391,000	2,550
2005-05-10	1,060	1,060	1,035	1,039	364,000	2,597.50
2005-05-09	1,045	1,060	1,036	1,060	310,000	2,650
2005-05-06	1,041	1,046	1,035	1,046	275,000	2,615
2005-05-02	1,040	1,040	1,023	1,037	300,000	2,592.50
2005-04-28	1,010	1,041	1,010	1,038	504,000	2,595
2005-04-27	1,024	1,030	1,015	1,020	350,000	2,550
2005-04-26	1,058	1,058	1,019	1,029	409,000	2,572.50
2005-04-25	1,060	1,060	1,038	1,048	448,000	2,620
2005-04-22	1,059	1,059	1,035	1,040	440,000	2,600
2005-04-21	1,001	1,035	1,001	1,026	587,000	2,565
2005-04-20	1,055	1,057	1,021	1,021	534,000	2,552.50
2005-04-19	1,034	1,044	1,012	1,038	626,000	2,595
2005-04-18	993	1,030	990	1,011	1,212,000	2,527.50
2005-04-15	1,093	1,096	1,065	1,073	900,000	2,682.50
2005-04-14	1,103	1,123	1,095	1,113	693,000	2,782.50
2005-04-13	1,165	1,174	1,117	1,123	4,378,000	2,807.50
2005-04-12	1,104	1,134	1,061	1,129	1,674,000	2,822.50
2005-04-11	1,101	1,125	1,096	1,103	873,000	2,757.50
2005-04-08	1,092	1,139	1,091	1,120	2,688,000	2,800
2005-04-07	1,099	1,099	1,072	1,084	424,000	2,710
2005-04-06	1,095	1,108	1,080	1,092	935,000	2,730
2005-04-05	1,059	1,091	1,059	1,080	719,000	2,700
2005-04-04	1,049	1,091	1,030	1,060	908,000	2,650
2005-04-01	996	1,078	986	1,063	1,150,000	2,657.50
2005-03-31	1,007	1,021	1,006	1,007	258,000	2,517.50
2005-03-30	1,007	1,020	970	994	397,000	2,485
2005-03-29	1,043	1,058	1,000	1,019	352,000	2,547.50
2005-03-28	1,020	1,068	1,012	1,063	405,000	2,657.50
2005-03-25	1,056	1,060	1,011	1,022	556,000	2,555
2005-03-24	1,072	1,072	1,051	1,051	320,000	2,627.50
2005-03-23	1,090	1,090	1,060	1,069	423,000	2,672.50
2005-03-22	1,110	1,113	1,084	1,092	524,000	2,730
2005-03-18	1,052	1,115	1,046	1,103	949,000	2,757.50
2005-03-17	1,050	1,069	1,041	1,057	394,000	2,642.50
2005-03-16	1,068	1,087	1,053	1,065	436,000	2,662.50
2005-03-15	1,118	1,118	1,075	1,080	475,000	2,700
2005-03-14	1,071	1,100	1,047	1,100	1,086,000	2,750
2005-03-11	1,119	1,125	1,089	1,091	867,000	2,727.50
2005-03-10	1,121	1,134	1,105	1,107	1,104,000	2,767.50
2005-03-09	1,119	1,145	1,102	1,128	2,557,000	2,820
2005-03-08	1,095	1,128	1,080	1,122	1,333,000	2,805
2005-03-07	1,149	1,150	1,102	1,107	1,984,000	2,767.50
2005-03-04	1,072	1,130	1,054	1,113	5,210,000	2,782.50
2005-03-03	983	1,072	977	1,071	5,329,000	2,677.50
2005-03-02	974	978	966	972	439,000	2,430
2005-03-01	983	987	964	976	646,000	2,440
2005-02-28	995	1,000	983	990	514,000	2,475
2005-02-25	1,009	1,009	985	991	862,000	2,477.50
2005-02-24	1,004	1,024	998	1,008	562,000	2,520
2005-02-23	990	1,011	981	1,000	762,000	2,500
2005-02-22	1,017	1,031	1,011	1,024	1,557,000	2,560
2005-02-21	994	1,016	985	1,004	1,803,000	2,510
2005-02-18	959	983	953	974	608,000	2,435
2005-02-17	995	1,010	955	967	2,076,000	2,417.50
2005-02-16	895	994	855	978	4,016,000	2,445
2005-02-15	920	934	880	895	1,108,000	2,237.50
2005-02-14	955	960	913	915	1,675,000	2,287.50
2005-02-10	989	998	964	974	740,000	2,435
2005-02-09	973	1,003	960	998	1,210,000	2,495
2005-02-08	1,019	1,023	972	983	1,381,000	2,457.50
2005-02-07	1,011	1,043	980	1,011	850,000	2,527.50
2005-02-04	1,041	1,053	951	1,012	2,377,000	2,530
2005-02-03	1,115	1,122	1,010	1,038	3,394,000	2,595
2005-02-02	1,102	1,140	1,101	1,119	2,347,000	2,797.50
2005-02-01	1,080	1,098	1,067	1,082	1,797,000	2,705
2005-01-31	1,100	1,120	1,079	1,100	3,478,000	2,750
2005-01-28	1,037	1,108	1,023	1,100	4,815,000	2,750
2005-01-27	1,053	1,053	1,015	1,027	1,806,000	2,567.50
2005-01-26	1,020	1,060	1,000	1,007	3,424,000	2,517.50
2005-01-25	1,029	1,090	1,017	1,040	7,032,000	2,600
2005-01-24	937	1,015	936	1,010	5,093,000	2,525
2005-01-21	982	1,000	931	947	4,981,000	2,367.50
2005-01-20	919	998	912	989	8,071,000	2,472.50
2005-01-19	859	930	855	909	5,936,000	2,272.50
2005-01-18	850	862	833	837	1,832,000	2,092.50
2005-01-17	830	857	816	850	2,228,000	2,125
2005-01-14	827	834	813	834	1,849,000	2,085
2005-01-13	830	847	812	837	4,816,000	2,092.50
2005-01-12	751	825	750	820	5,028,000	2,050
2005-01-11	785	795	750	760	1,725,000	1,900
2005-01-07	799	802	783	790	1,285,000	1,975
2005-01-06	809	810	768	787	2,567,000	1,967.50
2005-01-05	750	818	746	800	7,496,000	2,000
2005-01-04	745	783	737	760	3,367,000	1,900

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31