6277 ホソカワミクロン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	749	761	747	754	81,000	1,885
2016-12-29	762	767	744	758	225,000	1,895
2016-12-28	749	780	749	775	202,000	1,937.50
2016-12-27	759	766	747	751	228,000	1,877.50
2016-12-26	772	772	763	765	62,000	1,912.50
2016-12-22	768	772	760	772	184,000	1,930
2016-12-21	769	774	762	767	174,000	1,917.50
2016-12-20	777	777	760	765	233,000	1,912.50
2016-12-19	780	780	769	774	123,000	1,935
2016-12-16	789	793	775	781	158,000	1,952.50
2016-12-15	774	788	774	785	203,000	1,962.50
2016-12-14	770	778	763	774	178,000	1,935
2016-12-13	764	770	753	768	126,000	1,920
2016-12-12	764	773	758	772	225,000	1,930
2016-12-09	762	772	758	772	198,000	1,930
2016-12-08	757	797	757	774	641,000	1,935
2016-12-07	735	755	735	754	363,000	1,885
2016-12-06	710	730	710	727	381,000	1,817.50
2016-12-05	706	708	700	708	98,000	1,770
2016-12-02	696	708	694	707	310,000	1,767.50
2016-12-01	690	699	688	690	377,000	1,725
2016-11-30	672	690	668	686	226,000	1,715
2016-11-29	671	674	660	668	141,000	1,670
2016-11-28	672	675	668	671	82,000	1,677.50
2016-11-25	675	676	669	676	112,000	1,690
2016-11-24	674	677	670	674	118,000	1,685
2016-11-22	670	677	660	676	149,000	1,690
2016-11-21	677	678	664	670	131,000	1,675
2016-11-18	675	677	669	673	154,000	1,682.50
2016-11-17	661	674	657	671	252,000	1,677.50
2016-11-16	666	666	652	662	229,000	1,655
2016-11-15	659	663	647	660	265,000	1,650
2016-11-14	637	658	635	655	307,000	1,637.50
2016-11-11	626	643	614	623	141,000	1,557.50
2016-11-10	607	630	607	623	133,000	1,557.50
2016-11-09	644	644	577	591	200,000	1,477.50
2016-11-08	635	647	631	644	108,000	1,610
2016-11-07	632	635	624	633	135,000	1,582.50
2016-11-04	627	629	612	628	149,000	1,570
2016-11-02	647	647	633	637	135,000	1,592.50
2016-11-01	654	654	645	650	87,000	1,625
2016-10-31	643	654	635	654	257,000	1,635
2016-10-28	640	644	635	644	164,000	1,610
2016-10-27	645	646	637	640	72,000	1,600
2016-10-26	648	648	643	648	71,000	1,620
2016-10-25	644	648	643	648	89,000	1,620
2016-10-24	640	648	640	645	180,000	1,612.50
2016-10-21	640	640	635	640	100,000	1,600
2016-10-20	642	642	633	638	69,000	1,595
2016-10-19	629	642	627	642	173,000	1,605
2016-10-18	633	634	629	632	102,000	1,580
2016-10-17	623	632	618	629	134,000	1,572.50
2016-10-14	617	620	610	619	66,000	1,547.50
2016-10-13	617	620	610	614	96,000	1,535
2016-10-12	616	616	607	607	59,000	1,517.50
2016-10-11	627	627	614	618	89,000	1,545
2016-10-07	612	630	596	624	513,000	1,560
2016-10-06	613	619	608	615	156,000	1,537.50
2016-10-05	591	624	585	609	283,000	1,522.50
2016-10-04	580	597	578	596	149,000	1,490
2016-10-03	568	575	566	574	46,000	1,435
2016-09-30	566	571	558	568	94,000	1,420
2016-09-29	579	580	560	568	169,000	1,420
2016-09-28	583	588	575	579	100,000	1,447.50
2016-09-27	585	594	578	594	103,000	1,485
2016-09-26	590	595	578	589	119,000	1,472.50
2016-09-23	586	591	574	591	152,000	1,477.50
2016-09-21	569	584	562	584	76,000	1,460
2016-09-20	574	574	568	569	81,000	1,422.50
2016-09-16	564	575	560	575	101,000	1,437.50
2016-09-15	558	567	557	558	72,000	1,395
2016-09-14	565	565	557	558	61,000	1,395
2016-09-13	568	571	563	565	43,000	1,412.50
2016-09-12	570	573	564	568	51,000	1,420
2016-09-09	568	576	565	573	158,000	1,432.50
2016-09-08	569	572	563	566	75,000	1,415
2016-09-07	555	570	555	569	115,000	1,422.50
2016-09-06	555	565	555	562	94,000	1,405
2016-09-05	560	562	556	559	59,000	1,397.50
2016-09-02	551	562	549	560	113,000	1,400
2016-09-01	560	560	553	553	55,000	1,382.50
2016-08-31	544	558	544	558	111,000	1,395
2016-08-30	543	544	539	541	63,000	1,352.50
2016-08-29	550	550	542	543	42,000	1,357.50
2016-08-26	549	549	540	543	57,000	1,357.50
2016-08-25	547	554	542	545	55,000	1,362.50
2016-08-24	540	548	535	547	97,000	1,367.50
2016-08-23	543	544	535	538	50,000	1,345
2016-08-22	550	550	541	544	42,000	1,360
2016-08-19	537	550	537	550	61,000	1,375
2016-08-18	541	543	532	535	73,000	1,337.50
2016-08-17	542	548	542	548	60,000	1,370
2016-08-16	552	555	545	545	51,000	1,362.50
2016-08-15	550	556	549	552	34,000	1,380
2016-08-12	556	557	546	553	91,000	1,382.50
2016-08-10	530	552	530	549	203,000	1,372.50
2016-08-09	525	529	521	525	76,000	1,312.50
2016-08-08	516	521	515	519	84,000	1,297.50
2016-08-05	518	521	514	515	67,000	1,287.50
2016-08-04	513	526	513	526	75,000	1,315
2016-08-03	522	525	512	513	153,000	1,282.50
2016-08-02	535	538	530	531	93,000	1,327.50
2016-08-01	537	547	533	541	109,000	1,352.50
2016-07-29	550	550	531	544	127,000	1,360
2016-07-28	540	555	540	550	196,000	1,375
2016-07-27	543	547	541	544	64,000	1,360
2016-07-26	549	549	541	543	96,000	1,357.50
2016-07-25	543	551	538	550	150,000	1,375
2016-07-22	549	549	540	542	72,000	1,355
2016-07-21	547	554	547	550	128,000	1,375
2016-07-20	540	543	536	543	119,000	1,357.50
2016-07-19	545	546	534	544	278,000	1,360
2016-07-15	550	556	544	545	184,000	1,362.50
2016-07-14	547	556	547	552	125,000	1,380
2016-07-13	560	560	550	554	123,000	1,385
2016-07-12	537	555	536	546	179,000	1,365
2016-07-11	525	536	525	533	87,000	1,332.50
2016-07-08	523	532	518	518	128,000	1,295
2016-07-07	509	527	509	525	184,000	1,312.50
2016-07-06	517	524	507	512	205,000	1,280
2016-07-05	519	521	515	517	28,000	1,292.50
2016-07-04	521	527	518	526	67,000	1,315
2016-07-01	514	523	513	520	250,000	1,300
2016-06-30	529	535	526	527	164,000	1,317.50
2016-06-29	523	530	516	530	135,000	1,325
2016-06-28	505	525	505	513	131,000	1,282.50
2016-06-27	511	523	511	513	90,000	1,282.50
2016-06-24	547	549	510	513	118,000	1,282.50
2016-06-23	530	542	528	539	235,000	1,347.50
2016-06-22	545	545	532	535	61,000	1,337.50
2016-06-21	530	544	526	541	273,000	1,352.50
2016-06-20	526	538	526	533	223,000	1,332.50
2016-06-17	535	536	526	526	116,000	1,315
2016-06-16	557	557	530	532	130,000	1,330
2016-06-15	542	554	541	551	111,000	1,377.50
2016-06-14	551	556	543	546	110,000	1,365
2016-06-13	562	562	554	554	98,000	1,385
2016-06-10	587	587	564	564	265,000	1,410
2016-06-09	582	601	580	598	171,000	1,495
2016-06-08	588	588	572	587	152,000	1,467.50
2016-06-07	587	589	578	585	139,000	1,462.50
2016-06-06	594	594	586	592	137,000	1,480
2016-06-03	611	615	594	599	62,000	1,497.50
2016-06-02	612	615	606	612	78,000	1,530
2016-06-01	609	622	607	612	110,000	1,530
2016-05-31	608	613	598	610	63,000	1,525
2016-05-30	604	609	593	608	60,000	1,520
2016-05-27	613	613	602	604	64,000	1,510
2016-05-26	611	614	600	613	81,000	1,532.50
2016-05-25	599	610	594	609	107,000	1,522.50
2016-05-24	594	600	594	598	53,000	1,495
2016-05-23	594	599	589	596	70,000	1,490
2016-05-20	598	605	594	594	100,000	1,485
2016-05-19	586	602	585	602	127,000	1,505
2016-05-18	578	586	578	586	104,000	1,465
2016-05-17	575	578	571	576	49,000	1,440
2016-05-16	571	576	568	570	51,000	1,425
2016-05-13	578	580	568	570	75,000	1,425
2016-05-12	580	586	576	578	151,000	1,445
2016-05-11	565	575	558	575	115,000	1,437.50
2016-05-10	559	566	556	562	112,000	1,405
2016-05-09	558	570	557	560	84,000	1,400
2016-05-06	556	561	553	558	77,000	1,395
2016-05-02	543	562	540	552	149,000	1,380
2016-04-28	568	575	560	563	88,000	1,407.50
2016-04-27	572	572	563	566	83,000	1,415
2016-04-26	579	579	567	572	39,000	1,430
2016-04-25	583	583	574	579	54,000	1,447.50
2016-04-22	577	579	560	578	92,000	1,445
2016-04-21	577	577	570	577	41,000	1,442.50
2016-04-20	584	586	568	570	99,000	1,425
2016-04-19	577	581	574	581	60,000	1,452.50
2016-04-18	575	575	563	563	84,000	1,407.50
2016-04-15	581	583	572	582	59,000	1,455
2016-04-14	581	584	575	584	90,000	1,460
2016-04-13	577	578	563	576	74,000	1,440
2016-04-12	560	581	560	567	145,000	1,417.50
2016-04-11	555	558	543	558	52,000	1,395
2016-04-08	548	558	541	550	93,000	1,375
2016-04-07	544	554	544	551	49,000	1,377.50
2016-04-06	542	556	542	550	85,000	1,375
2016-04-05	563	563	543	547	83,000	1,367.50
2016-04-04	561	567	558	566	127,000	1,415
2016-04-01	575	575	547	551	108,000	1,377.50
2016-03-31	581	587	569	569	78,000	1,422.50
2016-03-30	570	580	559	578	118,000	1,445
2016-03-29	562	572	560	570	67,000	1,425
2016-03-28	576	577	562	568	92,000	1,420
2016-03-25	573	576	564	576	80,000	1,440
2016-03-24	549	575	548	573	159,000	1,432.50
2016-03-23	555	557	547	553	104,000	1,382.50
2016-03-22	549	556	538	548	166,000	1,370
2016-03-18	553	553	543	543	139,000	1,357.50
2016-03-17	548	555	545	549	107,000	1,372.50
2016-03-16	550	552	545	547	77,000	1,367.50
2016-03-15	549	552	542	550	121,000	1,375
2016-03-14	550	551	545	549	110,000	1,372.50
2016-03-11	544	549	540	548	116,000	1,370
2016-03-10	543	549	543	549	109,000	1,372.50
2016-03-09	546	546	540	545	89,000	1,362.50
2016-03-08	545	553	545	547	64,000	1,367.50
2016-03-07	542	548	542	548	108,000	1,370
2016-03-04	544	548	541	545	139,000	1,362.50
2016-03-03	546	552	540	544	72,000	1,360
2016-03-02	542	549	540	549	98,000	1,372.50
2016-03-01	560	560	523	536	214,000	1,340
2016-02-29	557	567	555	562	316,000	1,405
2016-02-26	546	552	541	544	38,000	1,360
2016-02-25	536	545	536	545	77,000	1,362.50
2016-02-24	511	531	511	528	88,000	1,320
2016-02-23	527	536	515	515	76,000	1,287.50
2016-02-22	528	529	521	528	91,000	1,320
2016-02-19	539	545	530	534	84,000	1,335
2016-02-18	545	556	542	556	90,000	1,390
2016-02-17	530	537	530	537	51,000	1,342.50
2016-02-16	522	541	512	529	86,000	1,322.50
2016-02-15	508	524	508	522	137,000	1,305
2016-02-12	494	512	492	500	235,000	1,250
2016-02-10	520	520	493	502	149,000	1,255
2016-02-09	539	539	515	521	88,000	1,302.50
2016-02-08	540	552	540	546	48,000	1,365
2016-02-05	552	552	540	544	59,000	1,360
2016-02-04	550	556	548	549	49,000	1,372.50
2016-02-03	560	565	553	555	64,000	1,387.50
2016-02-02	576	580	573	577	54,000	1,442.50
2016-02-01	570	577	566	573	77,000	1,432.50
2016-01-29	560	564	551	560	89,000	1,400
2016-01-28	560	566	557	563	64,000	1,407.50
2016-01-27	561	566	558	563	58,000	1,407.50
2016-01-26	559	566	559	559	74,000	1,397.50
2016-01-25	570	576	559	571	87,000	1,427.50
2016-01-22	554	556	543	555	120,000	1,387.50
2016-01-21	540	558	534	536	75,000	1,340
2016-01-20	567	567	535	544	129,000	1,360
2016-01-19	563	564	551	558	62,000	1,395
2016-01-18	570	570	550	558	95,000	1,395
2016-01-15	578	582	571	574	60,000	1,435
2016-01-14	581	581	567	568	65,000	1,420
2016-01-13	573	588	573	585	69,000	1,462.50
2016-01-12	591	591	572	573	116,000	1,432.50
2016-01-08	592	599	586	594	53,000	1,485
2016-01-07	606	606	589	592	105,000	1,480
2016-01-06	612	617	603	606	68,000	1,515
2016-01-05	623	625	616	617	63,000	1,542.50
2016-01-04	610	623	610	619	75,000	1,547.50

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

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