6277 ホソカワミクロン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,696	2,715	2,680	2,683	41,700	2,683
2022-12-29	2,656	2,682	2,632	2,682	26,300	2,682
2022-12-28	2,644	2,656	2,636	2,654	14,100	2,654
2022-12-27	2,688	2,688	2,646	2,653	19,700	2,653
2022-12-26	2,654	2,675	2,640	2,656	19,600	2,656
2022-12-23	2,654	2,654	2,619	2,628	30,600	2,628
2022-12-22	2,695	2,712	2,678	2,689	27,800	2,689
2022-12-21	2,720	2,720	2,656	2,661	40,900	2,661
2022-12-20	2,802	2,816	2,712	2,732	48,300	2,732
2022-12-19	2,779	2,807	2,778	2,802	22,600	2,802
2022-12-16	2,825	2,848	2,773	2,783	47,700	2,783
2022-12-15	2,821	2,846	2,807	2,841	30,300	2,841
2022-12-14	2,844	2,849	2,817	2,838	34,900	2,838
2022-12-13	2,862	2,862	2,836	2,845	21,000	2,845
2022-12-12	2,824	2,844	2,819	2,836	14,100	2,836
2022-12-09	2,807	2,874	2,782	2,833	29,200	2,833
2022-12-08	2,828	2,835	2,812	2,813	19,300	2,813
2022-12-07	2,854	2,857	2,807	2,832	19,600	2,832
2022-12-06	2,790	2,858	2,790	2,835	34,200	2,835
2022-12-05	2,817	2,837	2,810	2,835	29,700	2,835
2022-12-02	2,946	2,946	2,825	2,825	35,900	2,825
2022-12-01	2,944	2,968	2,931	2,946	23,900	2,946
2022-11-30	2,935	2,963	2,926	2,944	39,500	2,944
2022-11-29	2,883	2,957	2,874	2,935	37,900	2,935
2022-11-28	2,908	2,940	2,895	2,908	35,500	2,908
2022-11-25	2,929	2,929	2,882	2,899	18,200	2,899
2022-11-24	2,929	2,936	2,875	2,914	57,400	2,914
2022-11-22	2,880	2,930	2,875	2,920	58,900	2,920
2022-11-21	2,849	2,871	2,835	2,870	50,900	2,870
2022-11-18	2,793	2,804	2,780	2,792	43,700	2,792
2022-11-17	2,736	2,776	2,727	2,766	27,900	2,766
2022-11-16	2,798	2,798	2,736	2,736	34,600	2,736
2022-11-15	2,786	2,833	2,785	2,798	52,000	2,798
2022-11-14	2,754	2,840	2,750	2,780	60,800	2,780
2022-11-11	2,780	2,788	2,724	2,740	52,700	2,740
2022-11-10	2,721	2,747	2,720	2,739	20,200	2,739
2022-11-09	2,750	2,760	2,734	2,755	28,500	2,755
2022-11-08	2,700	2,747	2,699	2,741	19,500	2,741
2022-11-07	2,660	2,715	2,660	2,705	23,200	2,705
2022-11-04	2,651	2,677	2,634	2,658	27,100	2,658
2022-11-02	2,686	2,686	2,661	2,662	22,700	2,662
2022-11-01	2,709	2,709	2,653	2,667	11,200	2,667
2022-10-31	2,680	2,702	2,630	2,696	32,500	2,696
2022-10-28	2,641	2,675	2,630	2,635	101,700	2,635
2022-10-27	2,652	2,667	2,636	2,665	25,000	2,665
2022-10-26	2,655	2,665	2,647	2,661	27,300	2,661
2022-10-25	2,630	2,653	2,624	2,632	20,100	2,632
2022-10-24	2,646	2,647	2,606	2,617	41,500	2,617
2022-10-21	2,612	2,627	2,598	2,612	31,000	2,612
2022-10-20	2,616	2,624	2,600	2,612	21,600	2,612
2022-10-19	2,590	2,631	2,590	2,631	36,400	2,631
2022-10-18	2,616	2,617	2,574	2,590	26,800	2,590
2022-10-17	2,600	2,600	2,554	2,566	18,000	2,566
2022-10-14	2,592	2,608	2,557	2,605	39,000	2,605
2022-10-13	2,540	2,540	2,518	2,520	22,400	2,520
2022-10-12	2,560	2,562	2,520	2,540	46,400	2,540
2022-10-11	2,581	2,590	2,557	2,577	46,800	2,577
2022-10-07	2,575	2,598	2,555	2,592	22,500	2,592
2022-10-06	2,585	2,599	2,580	2,580	29,500	2,580
2022-10-05	2,570	2,584	2,545	2,556	46,600	2,556
2022-10-04	2,535	2,562	2,524	2,554	65,200	2,554
2022-10-03	2,452	2,516	2,452	2,498	28,700	2,498
2022-09-30	2,476	2,493	2,440	2,457	52,000	2,457
2022-09-29	2,482	2,520	2,480	2,511	74,400	2,511
2022-09-28	2,489	2,521	2,470	2,515	154,600	2,515
2022-09-27	2,480	2,515	2,475	2,489	85,900	2,489
2022-09-26	2,451	2,474	2,444	2,458	123,000	2,458
2022-09-22	2,522	2,530	2,504	2,527	76,500	2,527
2022-09-21	2,548	2,550	2,524	2,540	45,600	2,540
2022-09-20	2,559	2,590	2,559	2,564	47,500	2,564
2022-09-16	2,535	2,555	2,525	2,533	92,900	2,533
2022-09-15	2,572	2,573	2,542	2,543	41,900	2,543
2022-09-14	2,597	2,601	2,574	2,576	40,900	2,576
2022-09-13	2,634	2,658	2,612	2,647	31,900	2,647
2022-09-12	2,636	2,640	2,618	2,620	23,400	2,620
2022-09-09	2,628	2,630	2,602	2,619	85,100	2,619
2022-09-08	2,586	2,628	2,575	2,627	57,500	2,627
2022-09-07	2,598	2,598	2,552	2,567	37,800	2,567
2022-09-06	2,614	2,620	2,589	2,597	34,200	2,597
2022-09-05	2,605	2,612	2,598	2,610	42,500	2,610
2022-09-02	2,599	2,607	2,584	2,605	57,100	2,605
2022-09-01	2,604	2,618	2,578	2,584	44,800	2,584
2022-08-31	2,628	2,652	2,628	2,634	23,800	2,634
2022-08-30	2,643	2,659	2,637	2,659	17,000	2,659
2022-08-29	2,601	2,626	2,591	2,614	35,400	2,614
2022-08-26	2,692	2,698	2,666	2,666	18,700	2,666
2022-08-25	2,648	2,680	2,638	2,672	31,400	2,672
2022-08-24	2,628	2,647	2,627	2,640	22,300	2,640
2022-08-23	2,624	2,630	2,600	2,622	25,000	2,622
2022-08-22	2,620	2,632	2,607	2,624	14,600	2,624
2022-08-19	2,646	2,650	2,628	2,642	26,500	2,642
2022-08-18	2,635	2,635	2,606	2,621	33,900	2,621
2022-08-17	2,652	2,654	2,640	2,642	36,700	2,642
2022-08-16	2,681	2,681	2,640	2,642	45,200	2,642
2022-08-15	2,645	2,669	2,616	2,666	73,600	2,666
2022-08-12	2,600	2,642	2,555	2,621	118,100	2,621
2022-08-10	2,761	2,764	2,707	2,739	42,400	2,739
2022-08-09	2,776	2,776	2,736	2,753	28,700	2,753
2022-08-08	2,779	2,782	2,756	2,776	40,300	2,776
2022-08-05	2,731	2,768	2,714	2,768	42,000	2,768
2022-08-04	2,705	2,728	2,681	2,712	27,600	2,712
2022-08-03	2,716	2,716	2,680	2,680	36,200	2,680
2022-08-02	2,755	2,755	2,717	2,729	42,100	2,729
2022-08-01	2,742	2,777	2,718	2,777	49,200	2,777
2022-07-29	2,770	2,770	2,713	2,727	30,100	2,727
2022-07-28	2,789	2,789	2,748	2,782	36,500	2,782
2022-07-27	2,781	2,792	2,759	2,789	20,100	2,789
2022-07-26	2,830	2,830	2,778	2,784	30,300	2,784
2022-07-25	2,853	2,861	2,816	2,832	48,600	2,832
2022-07-22	2,830	2,858	2,801	2,849	56,700	2,849
2022-07-21	2,761	2,818	2,747	2,812	49,700	2,812
2022-07-20	2,750	2,764	2,726	2,762	94,500	2,762
2022-07-19	2,701	2,717	2,684	2,708	52,900	2,708
2022-07-15	2,690	2,701	2,652	2,694	16,700	2,694
2022-07-14	2,661	2,674	2,650	2,671	43,600	2,671
2022-07-13	2,680	2,692	2,668	2,675	22,900	2,675
2022-07-12	2,756	2,756	2,653	2,661	39,300	2,661
2022-07-11	2,734	2,780	2,700	2,742	40,200	2,742
2022-07-08	2,700	2,741	2,684	2,684	75,400	2,684
2022-07-07	2,664	2,709	2,655	2,689	45,100	2,689
2022-07-06	2,683	2,707	2,651	2,661	46,900	2,661
2022-07-05	2,637	2,700	2,634	2,678	65,100	2,678
2022-07-04	2,606	2,642	2,606	2,630	28,800	2,630
2022-07-01	2,605	2,654	2,577	2,596	58,800	2,596
2022-06-30	2,629	2,642	2,602	2,602	44,100	2,602
2022-06-29	2,631	2,634	2,610	2,624	39,700	2,624
2022-06-28	2,622	2,637	2,608	2,632	30,800	2,632
2022-06-27	2,642	2,642	2,592	2,624	47,800	2,624
2022-06-24	2,597	2,600	2,557	2,600	34,900	2,600
2022-06-23	2,561	2,583	2,545	2,560	32,600	2,560
2022-06-22	2,592	2,598	2,554	2,561	28,700	2,561
2022-06-21	2,542	2,586	2,542	2,562	37,600	2,562
2022-06-20	2,569	2,569	2,501	2,505	39,300	2,505
2022-06-17	2,560	2,565	2,521	2,555	50,100	2,555
2022-06-16	2,605	2,631	2,583	2,585	42,800	2,585
2022-06-15	2,612	2,613	2,573	2,589	34,000	2,589
2022-06-14	2,540	2,596	2,540	2,593	45,200	2,593
2022-06-13	2,659	2,659	2,594	2,607	34,400	2,607
2022-06-10	2,690	2,709	2,659	2,672	62,200	2,672
2022-06-09	2,742	2,759	2,701	2,713	59,000	2,713
2022-06-08	2,677	2,750	2,677	2,741	71,700	2,741
2022-06-07	2,621	2,676	2,618	2,664	52,700	2,664
2022-06-06	2,601	2,618	2,584	2,613	31,000	2,613
2022-06-03	2,670	2,678	2,601	2,616	50,700	2,616
2022-06-02	2,635	2,665	2,618	2,657	31,500	2,657
2022-06-01	2,617	2,655	2,574	2,639	72,800	2,639
2022-05-31	2,542	2,624	2,510	2,624	459,600	2,624
2022-05-30	2,472	2,555	2,472	2,536	79,600	2,536
2022-05-27	2,452	2,480	2,431	2,451	55,900	2,451
2022-05-26	2,391	2,414	2,376	2,402	66,600	2,402
2022-05-25	2,435	2,435	2,360	2,398	89,800	2,398
2022-05-24	2,479	2,479	2,430	2,430	71,500	2,430
2022-05-23	2,525	2,527	2,461	2,486	59,200	2,486
2022-05-20	2,443	2,480	2,415	2,475	67,100	2,475
2022-05-19	2,473	2,501	2,436	2,465	51,900	2,465
2022-05-18	2,421	2,520	2,421	2,499	90,900	2,499
2022-05-17	2,378	2,416	2,361	2,412	49,200	2,412
2022-05-16	2,407	2,443	2,346	2,385	69,400	2,385
2022-05-13	2,386	2,419	2,368	2,386	98,500	2,386
2022-05-12	2,454	2,454	2,411	2,436	32,000	2,436
2022-05-11	2,450	2,479	2,436	2,460	41,800	2,460
2022-05-10	2,406	2,451	2,383	2,440	29,200	2,440
2022-05-09	2,469	2,490	2,402	2,404	41,000	2,404
2022-05-06	2,482	2,482	2,440	2,469	35,800	2,469
2022-05-02	2,470	2,501	2,452	2,482	24,100	2,482
2022-04-28	2,379	2,478	2,371	2,473	39,500	2,473
2022-04-27	2,388	2,388	2,350	2,366	41,400	2,366
2022-04-26	2,400	2,428	2,396	2,404	37,900	2,404
2022-04-25	2,450	2,451	2,398	2,398	35,800	2,398
2022-04-22	2,471	2,492	2,454	2,471	44,400	2,471
2022-04-21	2,495	2,522	2,489	2,508	30,800	2,508
2022-04-20	2,508	2,529	2,472	2,493	50,100	2,493
2022-04-19	2,495	2,516	2,471	2,494	28,000	2,494
2022-04-18	2,470	2,483	2,435	2,477	34,200	2,477
2022-04-15	2,489	2,499	2,471	2,498	11,100	2,498
2022-04-14	2,533	2,545	2,500	2,515	21,200	2,515
2022-04-13	2,456	2,512	2,456	2,510	34,500	2,510
2022-04-12	2,481	2,505	2,456	2,456	26,500	2,456
2022-04-11	2,471	2,530	2,471	2,512	26,500	2,512
2022-04-08	2,531	2,546	2,460	2,492	52,500	2,492
2022-04-07	2,540	2,541	2,507	2,532	36,000	2,532
2022-04-06	2,631	2,631	2,575	2,575	23,000	2,575
2022-04-05	2,692	2,693	2,642	2,648	27,900	2,648
2022-04-04	2,660	2,674	2,635	2,639	26,200	2,639
2022-04-01	2,660	2,671	2,618	2,650	20,400	2,650
2022-03-31	2,630	2,716	2,630	2,683	39,700	2,683
2022-03-30	2,705	2,705	2,613	2,669	36,800	2,669
2022-03-29	2,680	2,717	2,680	2,715	43,400	2,715
2022-03-28	2,707	2,707	2,663	2,685	22,700	2,685
2022-03-25	2,701	2,707	2,657	2,678	25,900	2,678
2022-03-24	2,674	2,688	2,640	2,686	30,000	2,686
2022-03-23	2,703	2,739	2,693	2,724	40,200	2,724
2022-03-22	2,746	2,746	2,650	2,655	45,500	2,655
2022-03-18	2,629	2,696	2,629	2,696	74,900	2,696
2022-03-17	2,567	2,658	2,565	2,640	68,000	2,640
2022-03-16	2,578	2,593	2,474	2,531	54,600	2,531
2022-03-15	2,395	2,482	2,391	2,478	54,200	2,478
2022-03-14	2,383	2,399	2,348	2,362	54,600	2,362
2022-03-11	2,383	2,416	2,351	2,364	48,800	2,364
2022-03-10	2,429	2,492	2,429	2,462	49,300	2,462
2022-03-09	2,418	2,446	2,366	2,380	41,500	2,380
2022-03-08	2,410	2,463	2,396	2,418	42,600	2,418
2022-03-07	2,554	2,556	2,435	2,478	56,200	2,478
2022-03-04	2,621	2,621	2,557	2,579	22,000	2,579
2022-03-03	2,659	2,668	2,621	2,647	29,800	2,647
2022-03-02	2,639	2,655	2,592	2,592	28,500	2,592
2022-03-01	2,719	2,745	2,689	2,701	39,000	2,701
2022-02-28	2,640	2,679	2,612	2,677	41,600	2,677
2022-02-25	2,624	2,640	2,585	2,638	34,200	2,638
2022-02-24	2,564	2,638	2,550	2,616	46,800	2,616
2022-02-22	2,620	2,620	2,560	2,593	46,700	2,593
2022-02-21	2,695	2,695	2,642	2,647	47,000	2,647
2022-02-18	2,800	2,808	2,730	2,734	32,600	2,734
2022-02-17	2,833	2,836	2,800	2,829	32,300	2,829
2022-02-16	2,760	2,847	2,760	2,830	29,500	2,830
2022-02-15	2,806	2,832	2,703	2,734	67,000	2,734
2022-02-14	2,862	2,862	2,787	2,822	61,200	2,822
2022-02-10	2,952	2,961	2,890	2,933	28,600	2,933
2022-02-09	2,910	2,913	2,857	2,905	33,500	2,905
2022-02-08	2,909	2,949	2,881	2,901	28,800	2,901
2022-02-07	2,869	2,897	2,814	2,867	32,900	2,867
2022-02-04	2,881	2,918	2,867	2,906	15,200	2,906
2022-02-03	2,900	2,921	2,882	2,890	26,400	2,890
2022-02-02	2,866	2,952	2,847	2,939	28,800	2,939
2022-02-01	2,901	2,944	2,841	2,851	31,400	2,851
2022-01-31	2,852	2,900	2,846	2,900	23,500	2,900
2022-01-28	2,832	2,866	2,809	2,863	30,100	2,863
2022-01-27	2,910	2,937	2,748	2,782	58,500	2,782
2022-01-26	2,963	2,976	2,916	2,922	20,000	2,922
2022-01-25	3,015	3,035	2,943	2,997	29,800	2,997
2022-01-24	2,962	3,020	2,947	3,015	14,100	3,015
2022-01-21	2,966	2,978	2,929	2,978	12,900	2,978
2022-01-20	3,005	3,040	2,970	2,993	24,400	2,993
2022-01-19	3,060	3,070	2,981	2,999	44,000	2,999
2022-01-18	3,180	3,195	3,120	3,120	36,400	3,120
2022-01-17	3,215	3,240	3,170	3,175	10,900	3,175
2022-01-14	3,250	3,260	3,160	3,205	30,200	3,205
2022-01-13	3,305	3,320	3,260	3,290	25,400	3,290
2022-01-12	3,265	3,315	3,265	3,270	13,500	3,270
2022-01-11	3,305	3,310	3,210	3,250	26,200	3,250
2022-01-07	3,430	3,430	3,280	3,300	42,700	3,300
2022-01-06	3,475	3,510	3,395	3,395	31,300	3,395
2022-01-05	3,440	3,500	3,440	3,485	29,500	3,485
2022-01-04	3,410	3,430	3,400	3,415	19,700	3,415

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