1. HOME >
  2. 株価時系列 >
  3. 6277 >
  4. 2021年

6277 ホソカワミクロン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,3953,4503,3603,41018,4003,410
2021-12-293,3703,4103,3603,41021,7003,410
2021-12-283,3203,3753,3103,36528,3003,365
2021-12-273,2953,2953,2103,25533,7003,255
2021-12-243,2903,3053,2703,29519,7003,295
2021-12-233,2203,2703,2053,27021,9003,270
2021-12-223,1453,1753,1153,16522,8003,165
2021-12-213,1003,1503,0853,13027,8003,130
2021-12-203,1653,1703,0703,07028,0003,070
2021-12-173,2253,2453,1703,18534,7003,185
2021-12-163,2053,2353,1903,23544,2003,235
2021-12-153,1903,2153,1803,18538,8003,185
2021-12-143,1803,2103,1653,18541,1003,185
2021-12-133,1703,2303,1703,18032,4003,180
2021-12-103,1853,2253,1353,15035,0003,150
2021-12-093,1503,2303,1453,15548,1003,155
2021-12-083,1903,2103,1253,16581,2003,165
2021-12-073,0453,1953,0403,16580,5003,165
2021-12-063,0153,0552,9733,00526,7003,005
2021-12-032,9302,9702,8772,97039,0002,970
2021-12-022,8622,9692,8622,95344,0002,953
2021-12-012,8022,9162,7882,88643,9002,886
2021-11-302,8722,9212,8262,84259,7002,842
2021-11-292,8802,9152,8382,86145,3002,861
2021-11-262,9972,9972,9142,93633,2002,936
2021-11-252,9842,9882,9312,96523,1002,965
2021-11-243,0103,0252,9702,99421,6002,994
2021-11-223,0053,0152,9573,01024,8003,010
2021-11-192,9753,0252,9673,00518,3003,005
2021-11-182,9742,9952,9582,97122,7002,971
2021-11-173,0453,0452,9692,97448,0002,974
2021-11-163,0403,0803,0053,06535,2003,065
2021-11-153,1103,1352,9953,00073,0003,000
2021-11-123,0903,2203,0903,22025,7003,220
2021-11-113,0903,1353,0703,09012,1003,090
2021-11-103,1003,1253,0903,09014,7003,090
2021-11-093,1803,1803,1053,10512,9003,105
2021-11-083,2003,2003,1603,16515,6003,165
2021-11-053,1903,1903,1603,1809,1003,180
2021-11-043,1403,2053,1353,19020,9003,190
2021-11-023,1803,2003,1353,13516,5003,135
2021-11-013,1603,2253,1553,22521,2003,225
2021-10-293,1753,1853,1253,14025,7003,140
2021-10-283,2053,2253,1653,16523,9003,165
2021-10-273,2353,2603,2053,22010,5003,220
2021-10-263,2453,2503,2103,23510,6003,235
2021-10-253,2353,2353,1753,1759,6003,175
2021-10-223,2153,2403,1803,2009,2003,200
2021-10-213,2703,2753,2203,22512,0003,225
2021-10-203,3203,3303,2403,24513,9003,245
2021-10-193,2903,3103,2653,30515,1003,305
2021-10-183,3003,3003,2103,27524,1003,275
2021-10-153,1803,2653,1753,26520,1003,265
2021-10-143,1203,1403,1003,12516,8003,125
2021-10-133,1203,1553,0803,11022,2003,110
2021-10-123,1553,1903,1303,13020,9003,130
2021-10-113,1553,2003,1503,19020,9003,190
2021-10-083,1703,2103,1503,15026,1003,150
2021-10-073,1753,2203,1403,14525,1003,145
2021-10-063,2153,2603,1703,20536,6003,205
2021-10-053,2503,2553,1253,18062,3003,180
2021-10-043,4253,4253,3003,30032,5003,300
2021-10-013,4353,4703,3703,37032,3003,370
2021-09-303,4653,5503,4653,50530,4003,505
2021-09-293,5153,6003,4403,50559,2003,505
2021-09-287,2707,3007,1307,27050,5003,635
2021-09-277,3407,4507,3107,33031,0003,665
2021-09-247,2607,3507,2407,35019,0003,675
2021-09-227,2107,2707,1307,13016,9003,565
2021-09-217,2307,3007,1607,28018,8003,640
2021-09-177,2507,4807,2407,48029,0003,740
2021-09-167,3107,3207,2607,29012,4003,645
2021-09-157,2907,3707,2907,3709,1003,685
2021-09-147,3107,4407,3107,43019,3003,715
2021-09-137,2607,4107,2007,41021,4003,705
2021-09-107,2107,2507,1607,25022,3003,625
2021-09-097,1707,2407,0807,14015,9003,570
2021-09-086,9607,2506,9207,24038,4003,620
2021-09-076,8006,9006,8006,90018,9003,450
2021-09-066,6906,7606,6506,75021,9003,375
2021-09-036,5906,6906,5906,66018,6003,330
2021-09-026,6406,6406,5606,5906,0003,295
2021-09-016,5306,6806,5306,6409,6003,320
2021-08-316,6506,6506,5606,58010,0003,290
2021-08-306,5006,6006,4906,6009,5003,300
2021-08-276,4106,4506,3606,4505,7003,225
2021-08-266,5406,5406,3406,43014,2003,215
2021-08-256,4606,5606,4106,45010,0003,225
2021-08-246,4006,5306,4006,5109,6003,255
2021-08-236,3006,4506,2706,45014,6003,225
2021-08-206,4906,4906,3206,34013,5003,170
2021-08-196,5306,5406,4806,4909,3003,245
2021-08-186,5606,6106,5006,59010,0003,295
2021-08-176,6406,6406,5306,53010,6003,265
2021-08-166,6406,7106,5606,59016,8003,295
2021-08-136,7406,8206,7106,71014,1003,355
2021-08-126,6806,9206,6606,79036,9003,395
2021-08-116,4506,6406,3906,64040,3003,320
2021-08-106,4506,5006,3306,43067,9003,215
2021-08-066,3206,3906,2506,39010,3003,195
2021-08-056,2406,2706,2206,2608,2003,130
2021-08-046,4406,4406,2506,25010,1003,125
2021-08-036,3906,4506,3706,44012,7003,220
2021-08-026,3006,4106,2906,3909,7003,195
2021-07-306,2706,2706,1906,2108,0003,105
2021-07-296,2506,2706,2106,2703,1003,135
2021-07-286,3106,3106,2206,2603,9003,130
2021-07-276,3006,3006,2606,2605,1003,130
2021-07-266,3106,3106,2306,30010,7003,150
2021-07-216,1906,2006,1306,1505,9003,075
2021-07-206,1606,1706,0806,09017,8003,045
2021-07-196,2606,2806,1706,1709,1003,085
2021-07-166,2906,3106,2506,26010,4003,130
2021-07-156,3106,3806,2706,2709,6003,135
2021-07-146,3106,3806,2906,3509,3003,175
2021-07-136,1906,3106,1806,30016,1003,150
2021-07-126,0906,2106,0406,19017,2003,095
2021-07-095,9306,0005,8805,99020,3002,995
2021-07-086,0206,1306,0106,01014,7003,005
2021-07-076,1406,1606,0006,01017,5003,005
2021-07-066,0906,2306,0906,16017,2003,080
2021-07-056,0106,1806,0106,12011,1003,060
2021-07-026,1806,2306,0606,06023,8003,030
2021-07-016,0006,1105,9506,09016,7003,045
2021-06-305,9006,0805,9005,95020,2002,975
2021-06-295,8605,9305,7805,93012,9002,965
2021-06-285,8805,9405,8805,9206,7002,960
2021-06-256,0106,0105,8605,91013,2002,955
2021-06-245,9205,9705,8605,93011,9002,965
2021-06-235,9606,0105,9205,9207,4002,960
2021-06-225,9006,0105,9006,0108,4003,005
2021-06-215,9505,9505,8305,83018,8002,915
2021-06-186,0406,0505,9805,9809,8002,990
2021-06-176,0406,0606,0006,0307,1003,015
2021-06-166,0406,1205,9806,08011,1003,040
2021-06-156,0306,0405,9506,00020,6003,000
2021-06-146,1006,1006,0106,0309,9003,015
2021-06-116,1706,1706,0806,10016,1003,050
2021-06-105,9906,1605,9506,09019,8003,045
2021-06-096,0706,0705,9905,9909,1002,995
2021-06-086,0506,0505,9806,0006,1003,000
2021-06-076,0906,1006,0206,05014,0003,025
2021-06-046,0906,2206,0606,09018,6003,045
2021-06-035,9906,0705,9806,05010,9003,025
2021-06-026,1106,1106,0106,04013,4003,020
2021-06-016,0406,1406,0406,10014,9003,050
2021-05-315,9906,0605,9506,03022,7003,015
2021-05-286,0506,0505,8805,97030,0002,985
2021-05-276,0006,0605,9405,94021,4002,970
2021-05-265,9206,0405,9205,99011,4002,995
2021-05-256,1306,1405,9205,92018,5002,960
2021-05-246,1206,2006,0706,13012,3003,065
2021-05-216,0306,1005,9806,06022,0003,030
2021-05-205,8506,0405,8405,98019,8002,990
2021-05-195,7005,8805,6905,82029,5002,910
2021-05-185,7005,8705,6905,75028,9002,875
2021-05-175,8906,0105,7205,75043,4002,875
2021-05-145,8706,0905,8606,02040,7003,010
2021-05-135,9606,0105,8305,85036,4002,925
2021-05-126,1806,1805,8806,02044,5003,010
2021-05-116,3106,3606,1506,18058,5003,090
2021-05-106,3806,4406,3406,38021,4003,190
2021-05-076,3206,4206,3106,38026,4003,190
2021-05-066,2306,3106,1406,22035,8003,110
2021-04-306,2806,2806,1806,22015,6003,110
2021-04-286,2606,2806,1506,22026,4003,110
2021-04-276,2906,3506,2606,28018,7003,140
2021-04-266,3806,3806,2706,29016,9003,145
2021-04-236,3006,3106,2206,28014,4003,140
2021-04-226,3506,4306,3106,3708,9003,185
2021-04-216,3206,3906,2406,31023,1003,155
2021-04-206,5506,5506,4206,42029,2003,210
2021-04-196,5906,6606,5706,57010,7003,285
2021-04-166,6606,6606,5806,63011,8003,315
2021-04-156,6106,6906,5906,65010,9003,325
2021-04-146,5206,6306,4506,59020,5003,295
2021-04-136,7006,7006,5906,60015,6003,300
2021-04-126,7006,7206,5506,67030,0003,335
2021-04-096,6806,7206,6006,61025,8003,305
2021-04-086,8506,8806,6906,70027,8003,350
2021-04-076,9507,0206,8806,95016,2003,475
2021-04-067,1807,2306,9406,94015,8003,470
2021-04-057,0007,1906,9707,18028,5003,590
2021-04-026,8307,0806,8206,96022,5003,480
2021-04-016,7106,7706,6606,69012,1003,345
2021-03-316,6306,8406,6306,71025,1003,355
2021-03-306,7806,8306,6606,73018,5003,365
2021-03-296,8506,9606,7606,84023,7003,420
2021-03-266,7906,9006,7106,85010,4003,425
2021-03-256,7506,8606,7106,79021,4003,395
2021-03-246,7706,7706,6406,65010,7003,325
2021-03-236,8906,9906,8006,82011,6003,410
2021-03-226,9907,0506,8706,89019,5003,445
2021-03-196,6007,1506,6007,13055,3003,565
2021-03-186,7806,7806,6906,76021,1003,380
2021-03-176,7006,7706,6606,74012,8003,370
2021-03-166,8206,8206,7206,80011,1003,400
2021-03-156,6306,8306,5906,82017,6003,410
2021-03-126,5706,5906,5206,55015,2003,275
2021-03-116,5006,5906,4706,57014,1003,285
2021-03-106,6506,6506,4106,50028,1003,250
2021-03-096,5606,6206,4506,58035,3003,290
2021-03-086,5906,6506,5206,58017,2003,290
2021-03-056,4706,5806,3806,58020,8003,290
2021-03-046,5106,6006,4606,57012,3003,285
2021-03-036,4006,5906,3906,57016,9003,285
2021-03-026,4906,5206,4006,40015,9003,200
2021-03-016,3106,4806,3106,4808,6003,240
2021-02-266,2006,4506,2006,28027,2003,140
2021-02-256,3306,4206,3306,39012,0003,195
2021-02-246,5006,5006,2806,30024,7003,150
2021-02-226,7006,7506,5506,55017,1003,275
2021-02-196,9206,9206,5906,72032,7003,360
2021-02-186,9707,1806,9607,02020,5003,510
2021-02-177,0007,2406,8707,12042,4003,560
2021-02-166,8507,1206,7906,97046,4003,485
2021-02-156,4206,9706,4206,88094,6003,440
2021-02-126,1206,3406,1206,22016,0003,110
2021-02-106,2006,2006,0906,11020,8003,055
2021-02-096,2506,3006,2006,25019,7003,125
2021-02-086,2806,3306,2206,25024,3003,125
2021-02-056,2406,3006,1906,24021,8003,120
2021-02-046,3606,3606,2106,24011,9003,120
2021-02-036,3106,4106,2906,31013,5003,155
2021-02-026,2606,3906,2606,3809,6003,190
2021-02-016,1506,3106,1506,17010,5003,085
2021-01-296,3806,4006,1706,17014,6003,085
2021-01-286,1906,4906,1806,41020,1003,205
2021-01-276,3506,3806,2006,29017,4003,145
2021-01-266,3006,3606,2606,3607,8003,180
2021-01-256,3706,4306,3406,4006,7003,200
2021-01-226,5506,5506,3506,37014,1003,185
2021-01-216,4906,5506,4606,49011,7003,245
2021-01-206,4806,5006,3806,4709,5003,235
2021-01-196,4306,4306,3706,4107,2003,205
2021-01-186,4906,4906,3706,38010,7003,190
2021-01-156,6506,6506,4506,49013,3003,245
2021-01-146,4506,6506,4506,53012,3003,265
2021-01-136,4506,6006,4006,54019,4003,270
2021-01-126,4006,5306,3406,53013,2003,265
2021-01-086,2906,4006,2606,40012,5003,200
2021-01-076,1106,3406,1006,25015,3003,125
2021-01-066,1806,1906,0406,05012,6003,025
2021-01-056,3006,3106,1706,1909,9003,095
2021-01-046,3606,3806,1606,2606,6003,130

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