6277 ホソカワミクロン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	534	538	527	537	177,000	1,342.50
2012-12-27	515	524	514	524	128,000	1,310
2012-12-26	521	521	509	513	90,000	1,282.50
2012-12-25	515	519	510	511	99,000	1,277.50
2012-12-21	525	529	508	509	124,000	1,272.50
2012-12-20	529	529	517	525	114,000	1,312.50
2012-12-19	520	529	516	529	187,000	1,322.50
2012-12-18	512	517	509	513	95,000	1,282.50
2012-12-17	511	514	507	511	80,000	1,277.50
2012-12-14	509	513	504	510	156,000	1,275
2012-12-13	505	512	501	506	153,000	1,265
2012-12-12	499	504	498	499	92,000	1,247.50
2012-12-11	498	503	490	494	106,000	1,235
2012-12-10	514	514	506	507	99,000	1,267.50
2012-12-07	493	516	492	508	208,000	1,270
2012-12-06	505	507	490	494	207,000	1,235
2012-12-05	472	508	468	498	458,000	1,245
2012-12-04	469	471	461	466	133,000	1,165
2012-12-03	461	465	461	463	53,000	1,157.50
2012-11-30	456	465	453	457	189,000	1,142.50
2012-11-29	468	472	448	453	166,000	1,132.50
2012-11-28	473	473	463	464	65,000	1,160
2012-11-27	479	479	462	470	126,000	1,175
2012-11-26	480	483	477	479	73,000	1,197.50
2012-11-22	471	477	471	477	93,000	1,192.50
2012-11-21	462	470	462	469	78,000	1,172.50
2012-11-20	462	467	462	466	104,000	1,165
2012-11-19	467	467	460	462	69,000	1,155
2012-11-16	457	467	457	464	108,000	1,160
2012-11-15	453	458	450	457	71,000	1,142.50
2012-11-14	449	457	447	447	98,000	1,117.50
2012-11-13	462	462	450	452	89,000	1,130
2012-11-12	450	462	445	462	149,000	1,155
2012-11-09	434	441	431	439	48,000	1,097.50
2012-11-08	441	441	430	435	65,000	1,087.50
2012-11-07	447	447	442	447	51,000	1,117.50
2012-11-06	438	442	433	442	39,000	1,105
2012-11-05	443	443	433	438	45,000	1,095
2012-11-02	445	450	442	448	89,000	1,120
2012-11-01	449	449	441	445	79,000	1,112.50
2012-10-31	447	448	440	442	134,000	1,105
2012-10-30	446	452	440	441	189,000	1,102.50
2012-10-29	439	449	434	446	209,000	1,115
2012-10-26	432	436	427	436	40,000	1,090
2012-10-25	432	433	428	432	38,000	1,080
2012-10-24	429	430	423	425	97,000	1,062.50
2012-10-23	438	443	434	437	67,000	1,092.50
2012-10-22	433	434	430	433	32,000	1,082.50
2012-10-19	421	434	419	434	146,000	1,085
2012-10-18	415	419	412	419	42,000	1,047.50
2012-10-17	409	412	406	409	55,000	1,022.50
2012-10-16	406	406	400	403	83,000	1,007.50
2012-10-15	391	401	391	398	54,000	995
2012-10-12	395	404	395	396	51,000	990
2012-10-11	395	396	391	391	63,000	977.50
2012-10-10	399	403	397	398	42,000	995
2012-10-09	424	426	401	401	85,000	1,002.50
2012-10-05	424	424	420	420	67,000	1,050
2012-10-04	399	416	399	416	72,000	1,040
2012-10-03	402	403	394	394	26,000	985
2012-10-02	409	410	402	403	63,000	1,007.50
2012-10-01	421	421	401	402	78,000	1,005
2012-09-28	434	437	427	432	50,000	1,080
2012-09-27	434	443	433	434	79,000	1,085
2012-09-26	436	438	433	435	62,000	1,087.50
2012-09-25	431	438	431	436	67,000	1,090
2012-09-24	433	436	430	431	57,000	1,077.50
2012-09-21	427	442	426	439	85,000	1,097.50
2012-09-20	433	438	427	427	113,000	1,067.50
2012-09-19	444	445	439	442	87,000	1,105
2012-09-18	437	439	432	439	105,000	1,097.50
2012-09-14	428	430	423	430	115,000	1,075
2012-09-13	411	419	411	419	62,000	1,047.50
2012-09-12	405	410	402	410	37,000	1,025
2012-09-11	399	400	396	400	27,000	1,000
2012-09-10	395	399	395	398	14,000	995
2012-09-07	399	399	393	394	44,000	985
2012-09-06	394	394	386	387	29,000	967.50
2012-09-05	401	401	392	394	39,000	985
2012-09-04	405	406	402	404	33,000	1,010
2012-09-03	392	401	392	401	25,000	1,002.50
2012-08-31	398	398	391	391	24,000	977.50
2012-08-30	396	396	394	395	8,000	987.50
2012-08-29	393	401	393	401	32,000	1,002.50
2012-08-28	402	402	395	395	41,000	987.50
2012-08-27	409	412	402	405	53,000	1,012.50
2012-08-24	402	410	399	405	45,000	1,012.50
2012-08-23	406	406	400	404	30,000	1,010
2012-08-22	401	404	400	401	32,000	1,002.50
2012-08-21	404	405	402	404	19,000	1,010
2012-08-20	410	410	403	404	36,000	1,010
2012-08-17	402	405	400	405	38,000	1,012.50
2012-08-16	398	404	397	399	58,000	997.50
2012-08-15	400	403	396	402	43,000	1,005
2012-08-14	390	405	390	402	39,000	1,005
2012-08-13	391	397	391	395	52,000	987.50
2012-08-10	384	386	380	381	18,000	952.50
2012-08-09	384	389	382	389	51,000	972.50
2012-08-08	381	385	380	384	12,000	960
2012-08-07	370	376	368	376	19,000	940
2012-08-06	372	375	366	375	15,000	937.50
2012-08-03	373	375	370	372	39,000	930
2012-08-02	386	386	380	381	21,000	952.50
2012-08-01	388	394	386	386	13,000	965
2012-07-31	390	394	385	394	13,000	985
2012-07-30	382	387	382	387	22,000	967.50
2012-07-27	384	388	378	385	26,000	962.50
2012-07-26	380	380	365	376	26,000	940
2012-07-25	370	377	363	364	63,000	910
2012-07-24	376	384	371	372	22,000	930
2012-07-23	375	375	371	371	21,000	927.50
2012-07-20	402	402	386	386	45,000	965
2012-07-19	394	395	391	394	28,000	985
2012-07-18	398	398	386	386	32,000	965
2012-07-17	402	404	401	401	10,000	1,002.50
2012-07-13	407	407	403	405	14,000	1,012.50
2012-07-12	417	417	405	408	14,000	1,020
2012-07-11	420	420	413	413	18,000	1,032.50
2012-07-10	422	422	415	419	18,000	1,047.50
2012-07-09	427	427	419	422	14,000	1,055
2012-07-06	418	427	418	427	37,000	1,067.50
2012-07-05	418	423	415	417	32,000	1,042.50
2012-07-04	424	424	421	423	17,000	1,057.50
2012-07-03	429	429	424	424	8,000	1,060
2012-07-02	425	428	420	422	30,000	1,055
2012-06-29	410	425	410	417	42,000	1,042.50
2012-06-28	420	420	407	413	35,000	1,032.50
2012-06-27	425	425	415	418	35,000	1,045
2012-06-26	421	425	418	424	68,000	1,060
2012-06-25	436	436	421	425	43,000	1,062.50
2012-06-22	408	420	408	420	55,000	1,050
2012-06-21	408	410	404	408	46,000	1,020
2012-06-20	405	408	395	408	59,000	1,020
2012-06-19	402	402	398	398	34,000	995
2012-06-18	401	409	397	399	60,000	997.50
2012-06-15	396	396	390	393	32,000	982.50
2012-06-14	394	394	383	390	48,000	975
2012-06-13	387	394	386	394	70,000	985
2012-06-12	382	388	382	386	74,000	965
2012-06-11	387	395	387	390	29,000	975
2012-06-08	386	391	380	382	90,000	955
2012-06-07	385	389	379	383	101,000	957.50
2012-06-06	360	375	360	375	55,000	937.50
2012-06-05	355	364	352	362	73,000	905
2012-06-04	352	363	350	355	69,000	887.50
2012-06-01	392	392	365	366	83,000	915
2012-05-31	380	392	380	392	57,000	980
2012-05-30	389	395	381	395	39,000	987.50
2012-05-29	385	396	382	387	83,000	967.50
2012-05-28	395	395	379	385	60,000	962.50
2012-05-25	404	405	399	401	35,000	1,002.50
2012-05-24	404	414	399	405	59,000	1,012.50
2012-05-23	423	425	406	412	66,000	1,030
2012-05-22	425	430	420	422	51,000	1,055
2012-05-21	410	431	410	427	84,000	1,067.50
2012-05-18	400	410	400	407	100,000	1,017.50
2012-05-17	411	416	401	413	131,000	1,032.50
2012-05-16	436	446	420	422	85,000	1,055
2012-05-15	442	453	436	444	72,000	1,110
2012-05-14	450	465	450	454	87,000	1,135
2012-05-11	453	457	447	447	51,000	1,117.50
2012-05-10	448	454	446	454	25,000	1,135
2012-05-09	460	466	450	452	42,000	1,130
2012-05-08	469	469	457	468	94,000	1,170
2012-05-07	458	464	448	451	53,000	1,127.50
2012-05-02	463	467	456	467	55,000	1,167.50
2012-05-01	476	476	463	463	34,000	1,157.50
2012-04-27	470	478	466	469	81,000	1,172.50
2012-04-26	485	485	469	472	124,000	1,180
2012-04-25	482	485	478	483	69,000	1,207.50
2012-04-24	479	482	475	478	57,000	1,195
2012-04-23	476	481	471	480	69,000	1,200
2012-04-20	480	481	472	476	93,000	1,190
2012-04-19	467	480	467	478	67,000	1,195
2012-04-18	475	475	463	475	100,000	1,187.50
2012-04-17	466	467	459	459	50,000	1,147.50
2012-04-16	468	472	461	464	39,000	1,160
2012-04-13	478	478	470	475	69,000	1,187.50
2012-04-12	450	479	450	470	124,000	1,175
2012-04-11	448	448	441	444	63,000	1,110
2012-04-10	466	468	454	454	45,000	1,135
2012-04-09	459	465	456	458	84,000	1,145
2012-04-06	470	470	462	466	80,000	1,165
2012-04-05	468	470	462	470	36,000	1,175
2012-04-04	473	480	473	476	72,000	1,190
2012-04-03	486	486	472	476	60,000	1,190
2012-04-02	492	493	482	485	57,000	1,212.50
2012-03-30	487	489	484	489	39,000	1,222.50
2012-03-29	494	494	484	487	38,000	1,217.50
2012-03-28	479	495	478	494	156,000	1,235
2012-03-27	477	477	473	477	60,000	1,192.50
2012-03-26	467	473	467	471	49,000	1,177.50
2012-03-23	462	465	456	462	107,000	1,155
2012-03-22	469	470	464	467	90,000	1,167.50
2012-03-21	475	477	470	470	89,000	1,175
2012-03-19	479	481	477	478	83,000	1,195
2012-03-16	477	484	477	482	110,000	1,205
2012-03-15	465	477	465	477	103,000	1,192.50
2012-03-14	473	477	465	465	72,000	1,162.50
2012-03-13	472	476	470	472	92,000	1,180
2012-03-12	471	473	468	468	78,000	1,170
2012-03-09	475	475	463	463	122,000	1,157.50
2012-03-08	469	470	462	462	77,000	1,155
2012-03-07	465	471	460	470	151,000	1,175
2012-03-06	460	473	460	473	88,000	1,182.50
2012-03-05	459	472	458	467	143,000	1,167.50
2012-03-02	454	464	450	461	133,000	1,152.50
2012-03-01	465	465	453	453	152,000	1,132.50
2012-02-29	468	469	460	460	238,000	1,150
2012-02-28	437	470	432	468	245,000	1,170
2012-02-27	441	443	438	440	107,000	1,100
2012-02-24	437	443	431	438	151,000	1,095
2012-02-23	431	438	428	433	57,000	1,082.50
2012-02-22	427	437	421	437	116,000	1,092.50
2012-02-21	419	425	411	422	70,000	1,055
2012-02-20	430	431	410	410	144,000	1,025
2012-02-17	416	428	416	426	98,000	1,065
2012-02-16	416	420	407	411	118,000	1,027.50
2012-02-15	427	428	416	418	123,000	1,045
2012-02-14	412	427	412	427	98,000	1,067.50
2012-02-13	409	437	405	407	404,000	1,017.50
2012-02-10	399	399	384	389	97,000	972.50
2012-02-09	395	398	392	398	69,000	995
2012-02-08	389	394	387	394	92,000	985
2012-02-07	387	388	384	385	30,000	962.50
2012-02-06	390	390	382	385	45,000	962.50
2012-02-03	385	389	384	386	53,000	965
2012-02-02	393	393	387	387	38,000	967.50
2012-02-01	382	390	381	387	60,000	967.50
2012-01-31	382	394	381	394	62,000	985
2012-01-30	375	382	375	379	61,000	947.50
2012-01-27	366	373	362	373	90,000	932.50
2012-01-26	364	369	362	367	83,000	917.50
2012-01-25	368	369	363	367	66,000	917.50
2012-01-24	372	374	360	361	53,000	902.50
2012-01-23	376	376	371	374	51,000	935
2012-01-20	370	370	365	370	69,000	925
2012-01-19	355	361	355	360	29,000	900
2012-01-18	349	361	346	352	54,000	880
2012-01-17	342	348	342	347	56,000	867.50
2012-01-16	340	340	333	339	39,000	847.50
2012-01-13	337	343	337	343	74,000	857.50
2012-01-12	341	343	337	337	59,000	842.50
2012-01-11	348	353	344	344	45,000	860
2012-01-10	361	364	350	352	54,000	880
2012-01-06	363	364	359	361	48,000	902.50
2012-01-05	370	370	370	370	24,000	925
2012-01-04	363	368	363	368	29,000	920

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