6277 ホソカワミクロン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	345	345	338	340	61,000	850
2010-12-29	341	347	341	345	77,000	862.50
2010-12-28	349	350	339	341	69,000	852.50
2010-12-27	357	357	342	347	206,000	867.50
2010-12-24	327	365	327	357	366,000	892.50
2010-12-22	332	335	327	327	83,000	817.50
2010-12-21	330	335	326	331	95,000	827.50
2010-12-20	341	345	330	331	134,000	827.50
2010-12-17	348	348	341	348	116,000	870
2010-12-16	345	347	340	345	70,000	862.50
2010-12-15	350	353	345	347	95,000	867.50
2010-12-14	336	350	336	347	160,000	867.50
2010-12-13	339	340	337	340	62,000	850
2010-12-10	338	338	333	337	111,000	842.50
2010-12-09	337	338	332	335	86,000	837.50
2010-12-08	335	337	331	336	92,000	840
2010-12-07	329	333	328	333	91,000	832.50
2010-12-06	325	329	323	329	52,000	822.50
2010-12-03	327	331	327	327	64,000	817.50
2010-12-02	334	334	326	326	96,000	815
2010-12-01	328	334	320	326	174,000	815
2010-11-30	325	354	325	334	691,000	835
2010-11-29	302	306	302	303	39,000	757.50
2010-11-26	306	308	303	303	25,000	757.50
2010-11-25	304	309	302	304	38,000	760
2010-11-24	301	310	301	304	49,000	760
2010-11-22	307	309	300	309	70,000	772.50
2010-11-19	304	304	297	302	79,000	755
2010-11-18	297	302	293	302	99,000	755
2010-11-17	285	297	281	296	88,000	740
2010-11-16	297	297	289	289	43,000	722.50
2010-11-15	297	298	289	295	77,000	737.50
2010-11-12	300	300	291	300	51,000	750
2010-11-11	305	309	300	301	171,000	752.50
2010-11-10	281	307	280	303	392,000	757.50
2010-11-09	270	271	266	268	19,000	670
2010-11-08	265	273	265	270	53,000	675
2010-11-05	258	264	258	264	32,000	660
2010-11-04	256	259	255	255	48,000	637.50
2010-11-02	255	256	252	256	34,000	640
2010-11-01	255	256	253	255	43,000	637.50
2010-10-29	261	261	257	257	60,000	642.50
2010-10-28	263	263	261	262	65,000	655
2010-10-27	262	264	262	263	27,000	657.50
2010-10-26	262	265	262	264	22,000	660
2010-10-25	265	266	263	264	19,000	660
2010-10-22	265	268	263	265	23,000	662.50
2010-10-21	266	267	262	265	23,000	662.50
2010-10-20	269	270	263	270	38,000	675
2010-10-19	266	270	266	269	24,000	672.50
2010-10-18	264	266	264	266	22,000	665
2010-10-15	265	268	264	264	22,000	660
2010-10-14	266	267	265	265	16,000	662.50
2010-10-13	266	268	265	265	29,000	662.50
2010-10-12	270	270	265	265	59,000	662.50
2010-10-08	270	275	268	268	36,000	670
2010-10-07	273	277	272	273	30,000	682.50
2010-10-06	275	275	272	273	28,000	682.50
2010-10-05	265	277	265	272	27,000	680
2010-10-04	279	279	269	269	17,000	672.50
2010-10-01	275	281	273	276	47,000	690
2010-09-30	277	286	273	273	163,000	682.50
2010-09-29	275	279	272	275	39,000	687.50
2010-09-28	278	278	275	276	27,000	690
2010-09-27	276	279	273	278	40,000	695
2010-09-24	276	276	271	271	32,000	677.50
2010-09-22	271	275	271	273	40,000	682.50
2010-09-21	278	278	272	273	49,000	682.50
2010-09-17	268	272	268	270	58,000	675
2010-09-16	271	271	267	268	29,000	670
2010-09-15	265	271	263	269	89,000	672.50
2010-09-14	271	271	266	268	87,000	670
2010-09-13	271	273	270	270	38,000	675
2010-09-10	265	273	265	270	98,000	675
2010-09-09	270	280	270	271	30,000	677.50
2010-09-08	267	269	266	269	25,000	672.50
2010-09-07	273	275	272	272	37,000	680
2010-09-06	269	273	267	270	29,000	675
2010-09-03	263	266	263	266	58,000	665
2010-09-02	277	277	264	265	47,000	662.50
2010-09-01	272	273	268	269	67,000	672.50
2010-08-31	267	276	266	271	89,000	677.50
2010-08-30	268	285	268	275	52,000	687.50
2010-08-27	266	270	262	267	66,000	667.50
2010-08-26	269	269	261	266	48,000	665
2010-08-25	265	266	264	266	47,000	665
2010-08-24	275	275	265	268	82,000	670
2010-08-23	278	286	277	277	45,000	692.50
2010-08-20	288	289	281	281	69,000	702.50
2010-08-19	288	292	288	289	24,000	722.50
2010-08-18	290	290	287	288	37,000	720
2010-08-17	289	290	288	288	15,000	720
2010-08-16	291	291	286	289	42,000	722.50
2010-08-13	288	292	286	290	24,000	725
2010-08-12	286	292	286	289	72,000	722.50
2010-08-11	302	302	297	298	60,000	745
2010-08-10	305	306	302	304	42,000	760
2010-08-09	305	309	303	304	57,000	760
2010-08-06	303	311	303	307	115,000	767.50
2010-08-05	305	313	303	305	26,000	762.50
2010-08-04	308	309	302	305	39,000	762.50
2010-08-03	312	313	309	311	40,000	777.50
2010-08-02	313	313	311	311	11,000	777.50
2010-07-30	318	320	310	313	40,000	782.50
2010-07-29	321	321	316	316	22,000	790
2010-07-28	323	327	322	323	23,000	807.50
2010-07-27	323	335	320	320	17,000	800
2010-07-26	336	336	318	320	25,000	800
2010-07-23	325	325	313	315	39,000	787.50
2010-07-22	322	322	309	309	50,000	772.50
2010-07-21	334	335	324	324	28,000	810
2010-07-20	336	336	326	326	28,000	815
2010-07-16	323	324	321	322	16,000	805
2010-07-15	326	330	323	323	31,000	807.50
2010-07-14	328	330	325	326	31,000	815
2010-07-13	325	335	323	324	48,000	810
2010-07-12	327	332	319	325	19,000	812.50
2010-07-09	326	334	322	327	23,000	817.50
2010-07-08	328	328	321	323	16,000	807.50
2010-07-07	315	325	310	312	43,000	780
2010-07-06	311	320	308	319	23,000	797.50
2010-07-05	308	313	308	311	22,000	777.50
2010-07-02	311	314	311	313	26,000	782.50
2010-07-01	318	322	310	311	44,000	777.50
2010-06-30	323	324	315	323	34,000	807.50
2010-06-29	339	339	325	334	23,000	835
2010-06-28	340	340	322	331	32,000	827.50
2010-06-25	346	346	336	340	47,000	850
2010-06-24	344	349	344	346	17,000	865
2010-06-23	341	347	340	344	37,000	860
2010-06-22	344	352	343	349	77,000	872.50
2010-06-21	337	340	334	336	53,000	840
2010-06-18	334	334	329	333	43,000	832.50
2010-06-17	329	331	323	326	47,000	815
2010-06-16	325	334	325	328	25,000	820
2010-06-15	325	330	322	322	17,000	805
2010-06-14	322	328	322	325	39,000	812.50
2010-06-11	328	328	317	319	45,000	797.50
2010-06-10	318	319	314	315	24,000	787.50
2010-06-09	323	323	317	320	12,000	800
2010-06-08	317	324	317	321	19,000	802.50
2010-06-07	321	326	318	318	37,000	795
2010-06-04	330	337	330	337	42,000	842.50
2010-06-03	330	335	330	330	35,000	825
2010-06-02	334	334	326	328	15,000	820
2010-06-01	323	335	323	328	23,000	820
2010-05-31	327	330	320	330	27,000	825
2010-05-28	325	325	319	320	55,000	800
2010-05-27	310	316	310	315	29,000	787.50
2010-05-26	317	318	308	310	37,000	775
2010-05-25	317	325	311	312	27,000	780
2010-05-24	314	322	314	317	38,000	792.50
2010-05-21	305	314	304	314	47,000	785
2010-05-20	316	324	312	319	86,000	797.50
2010-05-19	337	337	322	323	132,000	807.50
2010-05-18	345	353	338	344	59,000	860
2010-05-17	351	353	335	350	98,000	875
2010-05-14	363	367	356	359	47,000	897.50
2010-05-13	371	377	362	366	80,000	915
2010-05-12	373	384	368	369	65,000	922.50
2010-05-11	389	389	381	381	19,000	952.50
2010-05-10	362	392	362	381	26,000	952.50
2010-05-07	370	371	362	369	44,000	922.50
2010-05-06	386	388	382	382	52,000	955
2010-04-30	401	401	397	401	20,000	1,002.50
2010-04-28	390	408	385	399	104,000	997.50
2010-04-27	393	398	390	396	47,000	990
2010-04-26	402	403	392	401	73,000	1,002.50
2010-04-23	387	388	382	384	22,000	960
2010-04-22	387	388	382	383	34,000	957.50
2010-04-21	381	389	381	386	52,000	965
2010-04-20	388	389	381	385	40,000	962.50
2010-04-19	383	390	382	388	45,000	970
2010-04-16	394	398	390	394	30,000	985
2010-04-15	393	399	383	399	49,000	997.50
2010-04-14	397	398	386	392	83,000	980
2010-04-13	399	399	390	393	40,000	982.50
2010-04-12	403	403	398	399	56,000	997.50
2010-04-09	394	398	393	398	23,000	995
2010-04-08	391	402	391	395	45,000	987.50
2010-04-07	390	400	386	397	64,000	992.50
2010-04-06	398	398	389	390	46,000	975
2010-04-05	395	399	392	398	45,000	995
2010-04-02	390	397	390	396	61,000	990
2010-04-01	388	388	383	388	34,000	970
2010-03-31	382	389	382	383	60,000	957.50
2010-03-30	378	382	374	382	55,000	955
2010-03-29	368	374	365	374	30,000	935
2010-03-26	364	368	360	368	46,000	920
2010-03-25	357	360	352	356	62,000	890
2010-03-24	380	380	356	360	63,000	900
2010-03-23	376	380	370	374	74,000	935
2010-03-19	375	386	375	383	89,000	957.50
2010-03-18	373	384	365	380	111,000	950
2010-03-17	365	369	360	369	68,000	922.50
2010-03-16	363	365	356	364	67,000	910
2010-03-15	360	360	350	358	57,000	895
2010-03-12	345	356	345	356	153,000	890
2010-03-11	349	349	340	343	43,000	857.50
2010-03-10	346	346	340	341	34,000	852.50
2010-03-09	348	349	342	346	49,000	865
2010-03-08	344	348	340	346	47,000	865
2010-03-05	337	344	337	342	21,000	855
2010-03-04	345	345	339	339	44,000	847.50
2010-03-03	343	344	340	340	56,000	850
2010-03-02	333	343	331	343	91,000	857.50
2010-03-01	325	339	325	339	41,000	847.50
2010-02-26	331	333	328	329	60,000	822.50
2010-02-25	332	335	329	329	44,000	822.50
2010-02-24	332	336	330	332	47,000	830
2010-02-23	341	341	334	338	92,000	845
2010-02-22	336	345	330	344	104,000	860
2010-02-19	330	330	328	330	57,000	825
2010-02-18	330	330	326	328	53,000	820
2010-02-17	335	335	325	325	79,000	812.50
2010-02-16	337	337	329	329	144,000	822.50
2010-02-15	304	331	304	329	117,000	822.50
2010-02-12	306	311	304	309	32,000	772.50
2010-02-10	319	319	307	309	19,000	772.50
2010-02-09	305	305	301	305	17,000	762.50
2010-02-08	307	310	306	308	20,000	770
2010-02-05	312	312	308	309	28,000	772.50
2010-02-04	321	322	318	319	14,000	797.50
2010-02-03	321	331	321	324	21,000	810
2010-02-02	309	333	309	320	46,000	800
2010-02-01	311	311	308	308	19,000	770
2010-01-29	313	313	311	311	29,000	777.50
2010-01-28	314	317	312	314	34,000	785
2010-01-27	313	313	311	311	41,000	777.50
2010-01-26	320	322	313	313	48,000	782.50
2010-01-25	316	320	313	319	37,000	797.50
2010-01-22	323	323	319	323	53,000	807.50
2010-01-21	324	327	322	324	96,000	810
2010-01-20	343	343	324	324	189,000	810
2010-01-19	342	349	339	340	45,000	850
2010-01-18	344	345	342	345	24,000	862.50
2010-01-15	346	348	345	348	32,000	870
2010-01-14	340	348	337	346	59,000	865
2010-01-13	340	341	337	339	26,000	847.50
2010-01-12	334	342	333	342	52,000	855
2010-01-08	333	338	328	337	62,000	842.50
2010-01-07	336	336	329	331	36,000	827.50
2010-01-06	337	340	333	336	46,000	840
2010-01-05	340	343	336	337	41,000	842.50
2010-01-04	342	344	333	336	18,000	840

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