6277 ホソカワミクロン(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 790 | 790 | 782 | 782 | 3,000 | 1,955 |
| 1998-12-29 | 788 | 791 | 788 | 790 | 5,000 | 1,975 |
| 1998-12-28 | 815 | 815 | 785 | 785 | 5,000 | 1,962.50 |
| 1998-12-25 | 816 | 818 | 810 | 815 | 7,000 | 2,037.50 |
| 1998-12-24 | 786 | 786 | 786 | 786 | 6,000 | 1,965 |
| 1998-12-22 | 820 | 820 | 782 | 782 | 8,000 | 1,955 |
| 1998-12-21 | 820 | 820 | 820 | 820 | 3,000 | 2,050 |
| 1998-12-18 | 800 | 800 | 800 | 800 | 3,000 | 2,000 |
| 1998-12-17 | 796 | 796 | 792 | 792 | 3,000 | 1,980 |
| 1998-12-16 | 792 | 800 | 792 | 800 | 5,000 | 2,000 |
| 1998-12-15 | 802 | 802 | 792 | 798 | 4,000 | 1,995 |
| 1998-12-14 | 803 | 803 | 801 | 802 | 5,000 | 2,005 |
| 1998-12-11 | 802 | 802 | 802 | 802 | 9,000 | 2,005 |
| 1998-12-10 | 833 | 833 | 825 | 825 | 5,000 | 2,062.50 |
| 1998-12-09 | 833 | 833 | 801 | 801 | 9,000 | 2,002.50 |
| 1998-12-08 | 833 | 835 | 833 | 833 | 15,000 | 2,082.50 |
| 1998-12-07 | 830 | 833 | 830 | 833 | 34,000 | 2,082.50 |
| 1998-12-04 | 818 | 829 | 818 | 829 | 13,000 | 2,072.50 |
| 1998-12-03 | 806 | 810 | 806 | 810 | 6,000 | 2,025 |
| 1998-12-02 | 834 | 834 | 806 | 806 | 19,000 | 2,015 |
| 1998-12-01 | 842 | 842 | 839 | 839 | 13,000 | 2,097.50 |
| 1998-11-30 | 850 | 858 | 840 | 840 | 124,000 | 2,100 |
| 1998-11-27 | 770 | 800 | 770 | 800 | 16,000 | 2,000 |
| 1998-11-26 | 741 | 769 | 741 | 769 | 11,000 | 1,922.50 |
| 1998-11-25 | 745 | 745 | 735 | 740 | 9,000 | 1,850 |
| 1998-11-24 | 720 | 735 | 720 | 735 | 11,000 | 1,837.50 |
| 1998-11-20 | 717 | 720 | 715 | 720 | 13,000 | 1,800 |
| 1998-11-19 | 700 | 700 | 696 | 699 | 14,000 | 1,747.50 |
| 1998-11-18 | 690 | 690 | 671 | 690 | 8,000 | 1,725 |
| 1998-11-17 | 675 | 675 | 670 | 670 | 8,000 | 1,675 |
| 1998-11-16 | 675 | 675 | 675 | 675 | 6,000 | 1,687.50 |
| 1998-11-13 | 702 | 702 | 675 | 675 | 2,000 | 1,687.50 |
| 1998-11-12 | 704 | 704 | 704 | 704 | 1,000 | 1,760 |
| 1998-11-11 | 700 | 705 | 700 | 705 | 9,000 | 1,762.50 |
| 1998-11-06 | 700 | 700 | 700 | 700 | 2,000 | 1,750 |
| 1998-11-05 | 769 | 771 | 742 | 742 | 4,000 | 1,855 |
| 1998-11-04 | 741 | 771 | 741 | 771 | 14,000 | 1,927.50 |
| 1998-10-30 | 661 | 736 | 661 | 671 | 6,000 | 1,677.50 |
| 1998-10-29 | 670 | 670 | 660 | 660 | 3,000 | 1,650 |
| 1998-10-28 | 669 | 670 | 668 | 670 | 7,000 | 1,675 |
| 1998-10-27 | 670 | 670 | 670 | 670 | 23,000 | 1,675 |
| 1998-10-26 | 670 | 670 | 670 | 670 | 8,000 | 1,675 |
| 1998-10-23 | 689 | 689 | 680 | 680 | 8,000 | 1,700 |
| 1998-10-22 | 680 | 690 | 670 | 690 | 8,000 | 1,725 |
| 1998-10-21 | 680 | 700 | 680 | 700 | 15,000 | 1,750 |
| 1998-10-20 | 700 | 701 | 700 | 701 | 12,000 | 1,752.50 |
| 1998-10-19 | 730 | 730 | 680 | 680 | 3,000 | 1,700 |
| 1998-10-16 | 722 | 730 | 722 | 730 | 4,000 | 1,825 |
| 1998-10-15 | 712 | 712 | 712 | 712 | 1,000 | 1,780 |
| 1998-10-14 | 712 | 712 | 712 | 712 | 1,000 | 1,780 |
| 1998-10-13 | 792 | 792 | 695 | 710 | 13,000 | 1,775 |
| 1998-10-12 | 795 | 795 | 795 | 795 | 7,000 | 1,987.50 |
| 1998-10-09 | 800 | 800 | 795 | 795 | 8,000 | 1,987.50 |
| 1998-10-08 | 800 | 800 | 800 | 800 | 5,000 | 2,000 |
| 1998-10-07 | 800 | 800 | 800 | 800 | 9,000 | 2,000 |
| 1998-10-06 | 690 | 780 | 690 | 780 | 5,000 | 1,950 |
| 1998-10-05 | 790 | 790 | 790 | 790 | 1,000 | 1,975 |
| 1998-10-02 | 795 | 795 | 795 | 795 | 6,000 | 1,987.50 |
| 1998-10-01 | 807 | 810 | 795 | 795 | 7,000 | 1,987.50 |
| 1998-09-30 | 839 | 839 | 810 | 810 | 7,000 | 2,025 |
| 1998-09-29 | 898 | 898 | 821 | 821 | 7,000 | 2,052.50 |
| 1998-09-28 | 892 | 898 | 892 | 898 | 2,000 | 2,245 |
| 1998-09-25 | 892 | 892 | 892 | 892 | 3,000 | 2,230 |
| 1998-09-24 | 898 | 898 | 898 | 898 | 1,000 | 2,245 |
| 1998-09-22 | 874 | 880 | 874 | 879 | 5,000 | 2,197.50 |
| 1998-09-21 | 879 | 880 | 879 | 880 | 5,000 | 2,200 |
| 1998-09-18 | 896 | 896 | 880 | 880 | 4,000 | 2,200 |
| 1998-09-17 | 889 | 889 | 883 | 887 | 9,000 | 2,217.50 |
| 1998-09-16 | 889 | 893 | 887 | 887 | 6,000 | 2,217.50 |
| 1998-09-14 | 888 | 889 | 888 | 889 | 6,000 | 2,222.50 |
| 1998-09-11 | 889 | 889 | 889 | 889 | 8,000 | 2,222.50 |
| 1998-09-10 | 893 | 893 | 893 | 893 | 2,000 | 2,232.50 |
| 1998-09-08 | 893 | 893 | 893 | 893 | 1,000 | 2,232.50 |
| 1998-09-07 | 850 | 860 | 850 | 853 | 6,000 | 2,132.50 |
| 1998-09-04 | 910 | 911 | 863 | 863 | 13,000 | 2,157.50 |
| 1998-09-03 | 920 | 920 | 920 | 920 | 4,000 | 2,300 |
| 1998-09-02 | 960 | 960 | 960 | 960 | 4,000 | 2,400 |
| 1998-09-01 | 860 | 860 | 850 | 860 | 9,000 | 2,150 |
| 1998-08-31 | 860 | 860 | 850 | 850 | 4,000 | 2,125 |
| 1998-08-28 | 936 | 936 | 870 | 870 | 11,000 | 2,175 |
| 1998-08-27 | 950 | 950 | 935 | 935 | 7,000 | 2,337.50 |
| 1998-08-26 | 950 | 960 | 940 | 960 | 24,000 | 2,400 |
| 1998-08-24 | 979 | 979 | 940 | 940 | 4,000 | 2,350 |
| 1998-08-21 | 979 | 979 | 979 | 979 | 2,000 | 2,447.50 |
| 1998-08-20 | 1,029 | 1,029 | 1,029 | 1,029 | 2,000 | 2,572.50 |
| 1998-08-19 | 995 | 1,030 | 995 | 1,030 | 4,000 | 2,575 |
| 1998-08-18 | 930 | 935 | 930 | 935 | 10,000 | 2,337.50 |
| 1998-08-17 | 980 | 980 | 930 | 930 | 7,000 | 2,325 |
| 1998-08-14 | 1,030 | 1,030 | 980 | 980 | 8,000 | 2,450 |
| 1998-08-13 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,575 |
| 1998-08-12 | 1,030 | 1,070 | 1,030 | 1,070 | 3,000 | 2,675 |
| 1998-08-10 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,925 |
| 1998-08-06 | 1,259 | 1,259 | 1,170 | 1,250 | 9,000 | 3,125 |
| 1998-08-05 | 1,260 | 1,260 | 1,259 | 1,259 | 4,000 | 3,147.50 |
| 1998-08-04 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 | 3,125 |
| 1998-08-03 | 1,250 | 1,290 | 1,250 | 1,250 | 21,000 | 3,125 |
| 1998-07-31 | 1,191 | 1,230 | 1,190 | 1,230 | 6,000 | 3,075 |
| 1998-07-30 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 | 2,975 |
| 1998-07-29 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 2,975 |
| 1998-07-28 | 1,180 | 1,181 | 1,180 | 1,180 | 9,000 | 2,950 |
| 1998-07-27 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 2,950 |
| 1998-07-24 | 1,190 | 1,220 | 1,190 | 1,190 | 9,000 | 2,975 |
| 1998-07-23 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 | 2,925 |
| 1998-07-22 | 1,200 | 1,200 | 1,170 | 1,170 | 5,000 | 2,925 |
| 1998-07-21 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 2,950 |
| 1998-07-17 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 | 2,875 |
| 1998-07-16 | 1,170 | 1,180 | 1,170 | 1,180 | 10,000 | 2,950 |
| 1998-07-15 | 1,170 | 1,178 | 1,170 | 1,170 | 11,000 | 2,925 |
| 1998-07-14 | 1,150 | 1,179 | 1,150 | 1,170 | 25,000 | 2,925 |
| 1998-07-13 | 1,100 | 1,170 | 1,100 | 1,170 | 12,000 | 2,925 |
| 1998-07-10 | 1,140 | 1,145 | 1,140 | 1,140 | 12,000 | 2,850 |
| 1998-07-09 | 1,140 | 1,150 | 1,140 | 1,140 | 19,000 | 2,850 |
| 1998-07-08 | 1,099 | 1,120 | 1,098 | 1,100 | 25,000 | 2,750 |
| 1998-07-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,750 |
| 1998-07-06 | 1,060 | 1,080 | 1,060 | 1,060 | 8,000 | 2,650 |
| 1998-07-03 | 1,100 | 1,100 | 1,099 | 1,100 | 18,000 | 2,750 |
| 1998-07-02 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 2,725 |
| 1998-07-01 | 1,050 | 1,060 | 1,039 | 1,050 | 24,000 | 2,625 |
| 1998-06-30 | 1,039 | 1,040 | 1,039 | 1,040 | 2,000 | 2,600 |
| 1998-06-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,625 |
| 1998-06-26 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 | 2,625 |
| 1998-06-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 2,625 |
| 1998-06-24 | 1,030 | 1,050 | 1,010 | 1,010 | 21,000 | 2,525 |
| 1998-06-23 | 990 | 1,000 | 990 | 1,000 | 4,000 | 2,500 |
| 1998-06-22 | 1,070 | 1,070 | 990 | 990 | 6,000 | 2,475 |
| 1998-06-19 | 1,028 | 1,060 | 1,028 | 1,028 | 17,000 | 2,570 |
| 1998-06-18 | 1,028 | 1,028 | 1,028 | 1,028 | 8,000 | 2,570 |
| 1998-06-17 | 978 | 978 | 978 | 978 | 3,000 | 2,445 |
| 1998-06-16 | 972 | 978 | 972 | 978 | 8,000 | 2,445 |
| 1998-06-15 | 962 | 962 | 962 | 962 | 2,000 | 2,405 |
| 1998-06-12 | 960 | 960 | 959 | 959 | 17,000 | 2,397.50 |
| 1998-06-11 | 1,026 | 1,026 | 1,000 | 1,000 | 21,000 | 2,500 |
| 1998-06-10 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 | 2,550 |
| 1998-06-09 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 2,625 |
| 1998-06-08 | 1,052 | 1,068 | 1,052 | 1,068 | 2,000 | 2,670 |
| 1998-06-05 | 1,050 | 1,052 | 1,020 | 1,052 | 13,000 | 2,630 |
| 1998-06-04 | 1,030 | 1,090 | 1,030 | 1,075 | 19,000 | 2,687.50 |
| 1998-06-03 | 1,080 | 1,080 | 1,040 | 1,040 | 2,000 | 2,600 |
| 1998-06-02 | 1,098 | 1,100 | 1,080 | 1,080 | 23,000 | 2,700 |
| 1998-06-01 | 1,099 | 1,120 | 1,060 | 1,060 | 5,000 | 2,650 |
| 1998-05-29 | 1,049 | 1,100 | 1,040 | 1,100 | 11,000 | 2,750 |
| 1998-05-28 | 1,000 | 1,050 | 999 | 1,050 | 16,000 | 2,625 |
| 1998-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,500 |
| 1998-05-25 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 2,500 |
| 1998-05-22 | 990 | 1,000 | 990 | 990 | 14,000 | 2,475 |
| 1998-05-21 | 990 | 990 | 990 | 990 | 13,000 | 2,475 |
| 1998-05-20 | 990 | 990 | 990 | 990 | 10,000 | 2,475 |
| 1998-05-19 | 985 | 985 | 985 | 985 | 4,000 | 2,462.50 |
| 1998-05-18 | 984 | 985 | 980 | 980 | 10,000 | 2,450 |
| 1998-05-15 | 985 | 985 | 985 | 985 | 2,000 | 2,462.50 |
| 1998-05-14 | 971 | 971 | 971 | 971 | 1,000 | 2,427.50 |
| 1998-05-13 | 970 | 970 | 970 | 970 | 3,000 | 2,425 |
| 1998-05-12 | 970 | 970 | 970 | 970 | 4,000 | 2,425 |
| 1998-05-11 | 970 | 970 | 970 | 970 | 2,000 | 2,425 |
| 1998-05-08 | 970 | 990 | 970 | 990 | 5,000 | 2,475 |
| 1998-05-07 | 970 | 990 | 970 | 990 | 4,000 | 2,475 |
| 1998-05-06 | 980 | 1,000 | 975 | 975 | 13,000 | 2,437.50 |
| 1998-05-01 | 970 | 970 | 950 | 950 | 6,000 | 2,375 |
| 1998-04-30 | 928 | 990 | 928 | 980 | 24,000 | 2,450 |
| 1998-04-28 | 902 | 920 | 885 | 920 | 3,000 | 2,300 |
| 1998-04-27 | 881 | 882 | 880 | 882 | 6,000 | 2,205 |
| 1998-04-24 | 860 | 860 | 860 | 860 | 2,000 | 2,150 |
| 1998-04-23 | 870 | 870 | 867 | 867 | 3,000 | 2,167.50 |
| 1998-04-22 | 889 | 889 | 866 | 866 | 3,000 | 2,165 |
| 1998-04-21 | 894 | 894 | 894 | 894 | 8,000 | 2,235 |
| 1998-04-20 | 920 | 920 | 920 | 920 | 2,000 | 2,300 |
| 1998-04-17 | 860 | 860 | 860 | 860 | 2,000 | 2,150 |
| 1998-04-16 | 896 | 896 | 890 | 890 | 5,000 | 2,225 |
| 1998-04-15 | 890 | 890 | 890 | 890 | 1,000 | 2,225 |
| 1998-04-13 | 890 | 890 | 890 | 890 | 3,000 | 2,225 |
| 1998-04-10 | 881 | 890 | 881 | 890 | 3,000 | 2,225 |
| 1998-04-09 | 879 | 879 | 879 | 879 | 2,000 | 2,197.50 |
| 1998-04-08 | 859 | 869 | 859 | 869 | 2,000 | 2,172.50 |
| 1998-04-07 | 880 | 880 | 859 | 859 | 2,000 | 2,147.50 |
| 1998-04-06 | 885 | 888 | 848 | 888 | 8,000 | 2,220 |
| 1998-04-03 | 887 | 900 | 887 | 900 | 4,000 | 2,250 |
| 1998-04-02 | 932 | 932 | 927 | 927 | 6,000 | 2,317.50 |
| 1998-04-01 | 926 | 927 | 922 | 922 | 5,000 | 2,305 |
| 1998-03-30 | 972 | 972 | 972 | 972 | 3,000 | 2,430 |
| 1998-03-27 | 963 | 963 | 960 | 960 | 6,000 | 2,400 |
| 1998-03-26 | 963 | 963 | 963 | 963 | 1,000 | 2,407.50 |
| 1998-03-25 | 955 | 965 | 955 | 963 | 8,000 | 2,407.50 |
| 1998-03-24 | 960 | 960 | 960 | 960 | 19,000 | 2,400 |
| 1998-03-23 | 950 | 960 | 950 | 960 | 14,000 | 2,400 |
| 1998-03-20 | 950 | 950 | 950 | 950 | 3,000 | 2,375 |
| 1998-03-19 | 910 | 920 | 910 | 920 | 5,000 | 2,300 |
| 1998-03-18 | 904 | 904 | 904 | 904 | 4,000 | 2,260 |
| 1998-03-17 | 894 | 894 | 894 | 894 | 2,000 | 2,235 |
| 1998-03-16 | 906 | 910 | 902 | 902 | 6,000 | 2,255 |
| 1998-03-13 | 903 | 906 | 903 | 906 | 18,000 | 2,265 |
| 1998-03-12 | 904 | 908 | 903 | 903 | 6,000 | 2,257.50 |
| 1998-03-11 | 905 | 905 | 902 | 902 | 2,000 | 2,255 |
| 1998-03-10 | 905 | 905 | 905 | 905 | 1,000 | 2,262.50 |
| 1998-03-09 | 902 | 902 | 902 | 902 | 4,000 | 2,255 |
| 1998-03-06 | 893 | 911 | 893 | 911 | 5,000 | 2,277.50 |
| 1998-03-05 | 910 | 910 | 910 | 910 | 2,000 | 2,275 |
| 1998-03-04 | 945 | 947 | 927 | 927 | 7,000 | 2,317.50 |
| 1998-03-03 | 951 | 951 | 951 | 951 | 4,000 | 2,377.50 |
| 1998-03-02 | 880 | 880 | 880 | 880 | 1,000 | 2,200 |
| 1998-02-26 | 890 | 890 | 870 | 870 | 14,000 | 2,175 |
| 1998-02-25 | 900 | 900 | 890 | 900 | 16,000 | 2,250 |
| 1998-02-24 | 895 | 900 | 895 | 900 | 2,000 | 2,250 |
| 1998-02-23 | 941 | 941 | 920 | 920 | 13,000 | 2,300 |
| 1998-02-20 | 941 | 941 | 941 | 941 | 4,000 | 2,352.50 |
| 1998-02-19 | 938 | 938 | 938 | 938 | 3,000 | 2,345 |
| 1998-02-18 | 966 | 966 | 965 | 965 | 5,000 | 2,412.50 |
| 1998-02-17 | 960 | 960 | 960 | 960 | 3,000 | 2,400 |
| 1998-02-16 | 992 | 992 | 992 | 992 | 1,000 | 2,480 |
| 1998-02-13 | 961 | 962 | 961 | 962 | 5,000 | 2,405 |
| 1998-02-09 | 959 | 959 | 900 | 901 | 12,000 | 2,252.50 |
| 1998-02-06 | 959 | 959 | 959 | 959 | 2,000 | 2,397.50 |
| 1998-02-05 | 959 | 959 | 959 | 959 | 2,000 | 2,397.50 |
| 1998-02-04 | 959 | 959 | 959 | 959 | 2,000 | 2,397.50 |
| 1998-02-03 | 980 | 980 | 949 | 959 | 27,000 | 2,397.50 |
| 1998-02-02 | 990 | 1,000 | 981 | 981 | 6,000 | 2,452.50 |
| 1998-01-30 | 1,010 | 1,010 | 990 | 990 | 13,000 | 2,475 |
| 1998-01-29 | 1,110 | 1,130 | 1,010 | 1,010 | 18,000 | 2,525 |
| 1998-01-28 | 1,160 | 1,160 | 1,080 | 1,080 | 32,000 | 2,700 |
| 1998-01-27 | 920 | 1,000 | 915 | 1,000 | 23,000 | 2,500 |
| 1998-01-26 | 900 | 900 | 900 | 900 | 7,000 | 2,250 |
| 1998-01-23 | 830 | 833 | 830 | 830 | 13,000 | 2,075 |
| 1998-01-22 | 750 | 770 | 750 | 770 | 19,000 | 1,925 |
| 1998-01-21 | 696 | 738 | 696 | 733 | 15,000 | 1,832.50 |
| 1998-01-20 | 695 | 695 | 685 | 695 | 16,000 | 1,737.50 |
| 1998-01-19 | 645 | 675 | 645 | 675 | 18,000 | 1,687.50 |
| 1998-01-16 | 620 | 648 | 620 | 638 | 24,000 | 1,595 |
| 1998-01-14 | 600 | 620 | 600 | 620 | 10,000 | 1,550 |
| 1998-01-13 | 580 | 600 | 580 | 600 | 3,000 | 1,500 |
| 1998-01-12 | 580 | 580 | 580 | 580 | 3,000 | 1,450 |
| 1998-01-09 | 580 | 580 | 580 | 580 | 2,000 | 1,450 |
| 1998-01-08 | 536 | 576 | 536 | 570 | 3,000 | 1,425 |
| 1998-01-07 | 540 | 541 | 540 | 540 | 15,000 | 1,350 |
| 1998-01-06 | 542 | 552 | 538 | 538 | 55,000 | 1,345 |
| 1998-01-05 | 572 | 572 | 572 | 572 | 1,000 | 1,430 |
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
