6277 ホソカワミクロン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 580 | 600 | 580 | 600 | 15,000 | 1,500 |
| 1999-12-29 | 575 | 580 | 575 | 580 | 6,000 | 1,450 |
| 1999-12-28 | 552 | 575 | 550 | 575 | 5,000 | 1,437.50 |
| 1999-12-27 | 560 | 572 | 555 | 572 | 14,000 | 1,430 |
| 1999-12-24 | 561 | 571 | 560 | 565 | 11,000 | 1,412.50 |
| 1999-12-22 | 580 | 581 | 531 | 550 | 25,000 | 1,375 |
| 1999-12-21 | 600 | 600 | 581 | 581 | 11,000 | 1,452.50 |
| 1999-12-20 | 600 | 600 | 581 | 581 | 11,000 | 1,452.50 |
| 1999-12-17 | 600 | 600 | 590 | 600 | 15,000 | 1,500 |
| 1999-12-16 | 591 | 600 | 590 | 590 | 13,000 | 1,475 |
| 1999-12-15 | 590 | 590 | 590 | 590 | 5,000 | 1,475 |
| 1999-12-14 | 600 | 601 | 590 | 590 | 13,000 | 1,475 |
| 1999-12-13 | 600 | 601 | 600 | 600 | 6,000 | 1,500 |
| 1999-12-10 | 600 | 620 | 585 | 620 | 58,000 | 1,550 |
| 1999-12-09 | 601 | 611 | 590 | 590 | 45,000 | 1,475 |
| 1999-12-08 | 602 | 603 | 598 | 601 | 60,000 | 1,502.50 |
| 1999-12-07 | 602 | 605 | 602 | 602 | 20,000 | 1,505 |
| 1999-12-06 | 608 | 620 | 606 | 618 | 9,000 | 1,545 |
| 1999-12-03 | 611 | 629 | 610 | 618 | 10,000 | 1,545 |
| 1999-12-02 | 630 | 630 | 605 | 605 | 13,000 | 1,512.50 |
| 1999-12-01 | 603 | 604 | 603 | 603 | 9,000 | 1,507.50 |
| 1999-11-30 | 603 | 614 | 599 | 602 | 29,000 | 1,505 |
| 1999-11-29 | 630 | 630 | 600 | 601 | 21,000 | 1,502.50 |
| 1999-11-26 | 615 | 630 | 615 | 630 | 19,000 | 1,575 |
| 1999-11-25 | 629 | 629 | 614 | 619 | 24,000 | 1,547.50 |
| 1999-11-24 | 640 | 640 | 625 | 630 | 19,000 | 1,575 |
| 1999-11-22 | 678 | 678 | 649 | 650 | 5,000 | 1,625 |
| 1999-11-19 | 631 | 631 | 630 | 630 | 6,000 | 1,575 |
| 1999-11-18 | 626 | 631 | 626 | 631 | 9,000 | 1,577.50 |
| 1999-11-17 | 601 | 620 | 601 | 601 | 7,000 | 1,502.50 |
| 1999-11-16 | 603 | 619 | 600 | 601 | 33,000 | 1,502.50 |
| 1999-11-15 | 590 | 604 | 590 | 603 | 10,000 | 1,507.50 |
| 1999-11-12 | 590 | 591 | 590 | 590 | 16,000 | 1,475 |
| 1999-11-11 | 611 | 650 | 611 | 640 | 9,000 | 1,600 |
| 1999-11-10 | 634 | 634 | 612 | 612 | 11,000 | 1,530 |
| 1999-11-09 | 611 | 634 | 611 | 634 | 13,000 | 1,585 |
| 1999-11-08 | 620 | 630 | 620 | 630 | 3,000 | 1,575 |
| 1999-11-05 | 611 | 618 | 611 | 618 | 10,000 | 1,545 |
| 1999-11-04 | 620 | 630 | 611 | 611 | 10,000 | 1,527.50 |
| 1999-11-02 | 651 | 651 | 620 | 620 | 14,000 | 1,550 |
| 1999-11-01 | 650 | 650 | 601 | 610 | 13,000 | 1,525 |
| 1999-10-29 | 651 | 656 | 650 | 650 | 13,000 | 1,625 |
| 1999-10-28 | 651 | 665 | 650 | 650 | 9,000 | 1,625 |
| 1999-10-27 | 655 | 655 | 650 | 651 | 4,000 | 1,627.50 |
| 1999-10-26 | 660 | 670 | 652 | 655 | 68,000 | 1,637.50 |
| 1999-10-25 | 660 | 660 | 650 | 650 | 20,000 | 1,625 |
| 1999-10-22 | 669 | 670 | 661 | 670 | 9,000 | 1,675 |
| 1999-10-21 | 684 | 685 | 670 | 670 | 15,000 | 1,675 |
| 1999-10-20 | 690 | 690 | 685 | 686 | 13,000 | 1,715 |
| 1999-10-19 | 681 | 690 | 681 | 690 | 17,000 | 1,725 |
| 1999-10-18 | 682 | 682 | 682 | 682 | 2,000 | 1,705 |
| 1999-10-15 | 665 | 670 | 662 | 662 | 16,000 | 1,655 |
| 1999-10-14 | 694 | 694 | 670 | 670 | 16,000 | 1,675 |
| 1999-10-13 | 700 | 700 | 692 | 692 | 13,000 | 1,730 |
| 1999-10-12 | 710 | 720 | 705 | 710 | 10,000 | 1,775 |
| 1999-10-08 | 710 | 710 | 700 | 704 | 11,000 | 1,760 |
| 1999-10-07 | 671 | 700 | 671 | 700 | 5,000 | 1,750 |
| 1999-10-06 | 668 | 675 | 665 | 670 | 57,000 | 1,675 |
| 1999-10-05 | 661 | 669 | 661 | 669 | 20,000 | 1,672.50 |
| 1999-10-04 | 680 | 680 | 660 | 661 | 34,000 | 1,652.50 |
| 1999-10-01 | 690 | 690 | 660 | 660 | 35,000 | 1,650 |
| 1999-09-30 | 676 | 700 | 676 | 690 | 22,000 | 1,725 |
| 1999-09-29 | 710 | 710 | 677 | 677 | 17,000 | 1,692.50 |
| 1999-09-28 | 730 | 750 | 730 | 730 | 6,000 | 1,825 |
| 1999-09-27 | 756 | 758 | 750 | 750 | 5,000 | 1,875 |
| 1999-09-24 | 721 | 731 | 710 | 712 | 17,000 | 1,780 |
| 1999-09-22 | 716 | 723 | 702 | 721 | 38,000 | 1,802.50 |
| 1999-09-21 | 785 | 786 | 770 | 776 | 19,000 | 1,940 |
| 1999-09-20 | 800 | 800 | 779 | 785 | 10,000 | 1,962.50 |
| 1999-09-17 | 795 | 800 | 790 | 795 | 13,000 | 1,987.50 |
| 1999-09-16 | 820 | 820 | 784 | 804 | 21,000 | 2,010 |
| 1999-09-14 | 840 | 860 | 840 | 860 | 50,000 | 2,150 |
| 1999-09-13 | 845 | 860 | 845 | 860 | 38,000 | 2,150 |
| 1999-09-10 | 845 | 846 | 845 | 845 | 32,000 | 2,112.50 |
| 1999-09-09 | 845 | 850 | 845 | 845 | 17,000 | 2,112.50 |
| 1999-09-08 | 850 | 854 | 830 | 845 | 21,000 | 2,112.50 |
| 1999-09-07 | 856 | 856 | 841 | 841 | 61,000 | 2,102.50 |
| 1999-09-06 | 834 | 861 | 834 | 855 | 79,000 | 2,137.50 |
| 1999-09-03 | 830 | 831 | 830 | 830 | 13,000 | 2,075 |
| 1999-09-02 | 849 | 849 | 821 | 837 | 40,000 | 2,092.50 |
| 1999-09-01 | 826 | 840 | 822 | 840 | 31,000 | 2,100 |
| 1999-08-31 | 821 | 835 | 821 | 827 | 34,000 | 2,067.50 |
| 1999-08-30 | 839 | 839 | 821 | 822 | 9,000 | 2,055 |
| 1999-08-27 | 818 | 839 | 818 | 820 | 8,000 | 2,050 |
| 1999-08-26 | 810 | 818 | 810 | 818 | 5,000 | 2,045 |
| 1999-08-25 | 810 | 811 | 810 | 811 | 5,000 | 2,027.50 |
| 1999-08-24 | 820 | 820 | 800 | 810 | 14,000 | 2,025 |
| 1999-08-23 | 820 | 820 | 810 | 810 | 16,000 | 2,025 |
| 1999-08-20 | 840 | 840 | 835 | 840 | 36,000 | 2,100 |
| 1999-08-19 | 844 | 844 | 824 | 832 | 7,000 | 2,080 |
| 1999-08-18 | 850 | 850 | 812 | 844 | 21,000 | 2,110 |
| 1999-08-17 | 847 | 847 | 840 | 844 | 34,000 | 2,110 |
| 1999-08-16 | 810 | 819 | 810 | 819 | 19,000 | 2,047.50 |
| 1999-08-13 | 810 | 810 | 807 | 810 | 4,000 | 2,025 |
| 1999-08-12 | 800 | 810 | 800 | 810 | 8,000 | 2,025 |
| 1999-08-11 | 810 | 810 | 803 | 803 | 6,000 | 2,007.50 |
| 1999-08-10 | 809 | 809 | 808 | 808 | 3,000 | 2,020 |
| 1999-08-09 | 805 | 805 | 800 | 805 | 10,000 | 2,012.50 |
| 1999-08-06 | 790 | 790 | 782 | 785 | 18,000 | 1,962.50 |
| 1999-08-05 | 789 | 789 | 780 | 780 | 40,000 | 1,950 |
| 1999-08-04 | 780 | 780 | 777 | 779 | 9,000 | 1,947.50 |
| 1999-08-03 | 789 | 789 | 780 | 780 | 4,000 | 1,950 |
| 1999-08-02 | 775 | 784 | 775 | 784 | 5,000 | 1,960 |
| 1999-07-30 | 774 | 775 | 774 | 774 | 5,000 | 1,935 |
| 1999-07-29 | 780 | 780 | 774 | 774 | 25,000 | 1,935 |
| 1999-07-28 | 790 | 790 | 781 | 783 | 5,000 | 1,957.50 |
| 1999-07-27 | 783 | 783 | 782 | 782 | 4,000 | 1,955 |
| 1999-07-26 | 782 | 782 | 782 | 782 | 1,000 | 1,955 |
| 1999-07-23 | 781 | 781 | 780 | 781 | 19,000 | 1,952.50 |
| 1999-07-22 | 795 | 797 | 790 | 790 | 8,000 | 1,975 |
| 1999-07-21 | 810 | 810 | 801 | 810 | 12,000 | 2,025 |
| 1999-07-19 | 805 | 810 | 801 | 801 | 11,000 | 2,002.50 |
| 1999-07-16 | 791 | 805 | 790 | 805 | 32,000 | 2,012.50 |
| 1999-07-15 | 801 | 803 | 790 | 792 | 46,000 | 1,980 |
| 1999-07-14 | 804 | 804 | 801 | 801 | 22,000 | 2,002.50 |
| 1999-07-13 | 800 | 804 | 800 | 804 | 17,000 | 2,010 |
| 1999-07-12 | 809 | 809 | 807 | 809 | 9,000 | 2,022.50 |
| 1999-07-09 | 805 | 809 | 800 | 809 | 36,000 | 2,022.50 |
| 1999-07-08 | 810 | 810 | 805 | 805 | 13,000 | 2,012.50 |
| 1999-07-07 | 805 | 820 | 800 | 808 | 31,000 | 2,020 |
| 1999-07-06 | 802 | 805 | 800 | 805 | 17,000 | 2,012.50 |
| 1999-07-05 | 802 | 829 | 800 | 800 | 16,000 | 2,000 |
| 1999-07-02 | 800 | 802 | 800 | 802 | 16,000 | 2,005 |
| 1999-07-01 | 800 | 810 | 800 | 801 | 17,000 | 2,002.50 |
| 1999-06-30 | 805 | 810 | 796 | 800 | 9,000 | 2,000 |
| 1999-06-29 | 800 | 810 | 795 | 795 | 10,000 | 1,987.50 |
| 1999-06-28 | 800 | 814 | 800 | 814 | 6,000 | 2,035 |
| 1999-06-25 | 805 | 819 | 800 | 819 | 13,000 | 2,047.50 |
| 1999-06-24 | 815 | 815 | 810 | 810 | 6,000 | 2,025 |
| 1999-06-23 | 805 | 840 | 805 | 815 | 11,000 | 2,037.50 |
| 1999-06-22 | 840 | 840 | 810 | 839 | 30,000 | 2,097.50 |
| 1999-06-21 | 820 | 849 | 820 | 849 | 11,000 | 2,122.50 |
| 1999-06-18 | 850 | 850 | 820 | 820 | 11,000 | 2,050 |
| 1999-06-17 | 839 | 839 | 825 | 834 | 8,000 | 2,085 |
| 1999-06-16 | 820 | 840 | 820 | 840 | 5,000 | 2,100 |
| 1999-06-15 | 824 | 825 | 810 | 820 | 15,000 | 2,050 |
| 1999-06-14 | 771 | 820 | 771 | 820 | 38,000 | 2,050 |
| 1999-06-11 | 825 | 825 | 810 | 810 | 39,000 | 2,025 |
| 1999-06-10 | 811 | 825 | 800 | 825 | 32,000 | 2,062.50 |
| 1999-06-09 | 801 | 811 | 800 | 811 | 10,000 | 2,027.50 |
| 1999-06-08 | 821 | 821 | 801 | 801 | 15,000 | 2,002.50 |
| 1999-06-07 | 810 | 821 | 810 | 821 | 8,000 | 2,052.50 |
| 1999-06-04 | 800 | 800 | 800 | 800 | 7,000 | 2,000 |
| 1999-06-03 | 805 | 814 | 805 | 805 | 7,000 | 2,012.50 |
| 1999-06-02 | 810 | 810 | 803 | 804 | 5,000 | 2,010 |
| 1999-06-01 | 790 | 800 | 790 | 800 | 11,000 | 2,000 |
| 1999-05-31 | 800 | 800 | 790 | 790 | 13,000 | 1,975 |
| 1999-05-28 | 830 | 832 | 811 | 811 | 28,000 | 2,027.50 |
| 1999-05-27 | 845 | 845 | 836 | 836 | 8,000 | 2,090 |
| 1999-05-26 | 835 | 840 | 834 | 840 | 29,000 | 2,100 |
| 1999-05-25 | 844 | 844 | 834 | 844 | 12,000 | 2,110 |
| 1999-05-24 | 891 | 891 | 884 | 884 | 14,000 | 2,210 |
| 1999-05-21 | 880 | 890 | 880 | 881 | 25,000 | 2,202.50 |
| 1999-05-20 | 865 | 877 | 850 | 877 | 21,000 | 2,192.50 |
| 1999-05-19 | 860 | 869 | 860 | 869 | 7,000 | 2,172.50 |
| 1999-05-18 | 860 | 860 | 850 | 850 | 8,000 | 2,125 |
| 1999-05-17 | 870 | 870 | 860 | 860 | 8,000 | 2,150 |
| 1999-05-14 | 880 | 880 | 870 | 870 | 6,000 | 2,175 |
| 1999-05-13 | 884 | 890 | 880 | 880 | 11,000 | 2,200 |
| 1999-05-12 | 884 | 889 | 884 | 884 | 4,000 | 2,210 |
| 1999-05-11 | 891 | 891 | 884 | 890 | 15,000 | 2,225 |
| 1999-05-10 | 860 | 895 | 860 | 895 | 27,000 | 2,237.50 |
| 1999-05-07 | 903 | 903 | 900 | 900 | 28,000 | 2,250 |
| 1999-05-06 | 886 | 910 | 880 | 903 | 32,000 | 2,257.50 |
| 1999-04-30 | 853 | 867 | 853 | 866 | 29,000 | 2,165 |
| 1999-04-28 | 899 | 899 | 850 | 873 | 30,000 | 2,182.50 |
| 1999-04-27 | 899 | 903 | 890 | 890 | 19,000 | 2,225 |
| 1999-04-26 | 880 | 900 | 880 | 900 | 30,000 | 2,250 |
| 1999-04-23 | 890 | 890 | 865 | 880 | 14,000 | 2,200 |
| 1999-04-22 | 870 | 870 | 870 | 870 | 15,000 | 2,175 |
| 1999-04-21 | 872 | 872 | 850 | 850 | 29,000 | 2,125 |
| 1999-04-20 | 906 | 906 | 870 | 870 | 16,000 | 2,175 |
| 1999-04-19 | 890 | 910 | 890 | 907 | 22,000 | 2,267.50 |
| 1999-04-16 | 901 | 914 | 900 | 900 | 22,000 | 2,250 |
| 1999-04-15 | 890 | 910 | 890 | 900 | 34,000 | 2,250 |
| 1999-04-14 | 904 | 904 | 870 | 870 | 9,000 | 2,175 |
| 1999-04-13 | 913 | 915 | 900 | 900 | 30,000 | 2,250 |
| 1999-04-12 | 902 | 920 | 902 | 902 | 26,000 | 2,255 |
| 1999-04-09 | 903 | 903 | 890 | 903 | 39,000 | 2,257.50 |
| 1999-04-08 | 919 | 919 | 903 | 905 | 63,000 | 2,262.50 |
| 1999-04-07 | 919 | 919 | 905 | 918 | 75,000 | 2,295 |
| 1999-04-06 | 910 | 934 | 890 | 910 | 400,000 | 2,275 |
| 1999-04-05 | 870 | 910 | 860 | 900 | 123,000 | 2,250 |
| 1999-04-02 | 870 | 885 | 840 | 860 | 21,000 | 2,150 |
| 1999-04-01 | 825 | 860 | 825 | 860 | 32,000 | 2,150 |
| 1999-03-31 | 835 | 835 | 820 | 825 | 18,000 | 2,062.50 |
| 1999-03-30 | 841 | 841 | 830 | 830 | 18,000 | 2,075 |
| 1999-03-29 | 826 | 835 | 826 | 835 | 10,000 | 2,087.50 |
| 1999-03-26 | 823 | 830 | 820 | 820 | 10,000 | 2,050 |
| 1999-03-25 | 840 | 840 | 820 | 831 | 16,000 | 2,077.50 |
| 1999-03-24 | 825 | 845 | 825 | 840 | 21,000 | 2,100 |
| 1999-03-23 | 813 | 830 | 813 | 825 | 31,000 | 2,062.50 |
| 1999-03-19 | 839 | 840 | 810 | 810 | 34,000 | 2,025 |
| 1999-03-18 | 885 | 885 | 831 | 840 | 28,000 | 2,100 |
| 1999-03-17 | 895 | 895 | 875 | 875 | 33,000 | 2,187.50 |
| 1999-03-16 | 890 | 900 | 870 | 895 | 21,000 | 2,237.50 |
| 1999-03-15 | 925 | 925 | 900 | 900 | 12,000 | 2,250 |
| 1999-03-12 | 913 | 923 | 893 | 920 | 23,000 | 2,300 |
| 1999-03-11 | 930 | 930 | 915 | 923 | 21,000 | 2,307.50 |
| 1999-03-10 | 910 | 935 | 900 | 923 | 143,000 | 2,307.50 |
| 1999-03-09 | 880 | 919 | 880 | 908 | 193,000 | 2,270 |
| 1999-03-08 | 877 | 880 | 870 | 880 | 81,000 | 2,200 |
| 1999-03-05 | 879 | 879 | 869 | 877 | 66,000 | 2,192.50 |
| 1999-03-04 | 869 | 894 | 868 | 880 | 93,000 | 2,200 |
| 1999-03-03 | 836 | 869 | 836 | 865 | 59,000 | 2,162.50 |
| 1999-03-02 | 868 | 868 | 835 | 835 | 31,000 | 2,087.50 |
| 1999-03-01 | 874 | 874 | 858 | 858 | 11,000 | 2,145 |
| 1999-02-26 | 875 | 875 | 874 | 874 | 55,000 | 2,185 |
| 1999-02-25 | 881 | 881 | 859 | 875 | 25,000 | 2,187.50 |
| 1999-02-24 | 913 | 913 | 869 | 879 | 129,000 | 2,197.50 |
| 1999-02-23 | 905 | 905 | 880 | 903 | 166,000 | 2,257.50 |
| 1999-02-22 | 837 | 865 | 837 | 865 | 151,000 | 2,162.50 |
| 1999-02-19 | 820 | 833 | 820 | 833 | 42,000 | 2,082.50 |
| 1999-02-18 | 825 | 832 | 820 | 832 | 22,000 | 2,080 |
| 1999-02-17 | 827 | 827 | 820 | 820 | 3,000 | 2,050 |
| 1999-02-16 | 800 | 827 | 800 | 827 | 8,000 | 2,067.50 |
| 1999-02-15 | 800 | 800 | 800 | 800 | 3,000 | 2,000 |
| 1999-02-12 | 825 | 825 | 800 | 800 | 4,000 | 2,000 |
| 1999-02-10 | 827 | 827 | 795 | 826 | 4,000 | 2,065 |
| 1999-02-09 | 809 | 828 | 800 | 828 | 3,000 | 2,070 |
| 1999-02-08 | 796 | 829 | 796 | 829 | 3,000 | 2,072.50 |
| 1999-02-05 | 825 | 825 | 795 | 795 | 3,000 | 1,987.50 |
| 1999-02-04 | 795 | 829 | 795 | 829 | 9,000 | 2,072.50 |
| 1999-02-03 | 820 | 820 | 820 | 820 | 1,000 | 2,050 |
| 1999-02-02 | 828 | 829 | 795 | 820 | 12,000 | 2,050 |
| 1999-02-01 | 827 | 827 | 827 | 827 | 4,000 | 2,067.50 |
| 1999-01-29 | 828 | 828 | 800 | 800 | 6,000 | 2,000 |
| 1999-01-28 | 829 | 829 | 828 | 828 | 3,000 | 2,070 |
| 1999-01-27 | 819 | 829 | 819 | 829 | 8,000 | 2,072.50 |
| 1999-01-26 | 830 | 830 | 829 | 829 | 4,000 | 2,072.50 |
| 1999-01-25 | 825 | 830 | 825 | 830 | 4,000 | 2,075 |
| 1999-01-22 | 824 | 825 | 790 | 825 | 10,000 | 2,062.50 |
| 1999-01-21 | 790 | 825 | 790 | 825 | 9,000 | 2,062.50 |
| 1999-01-20 | 815 | 820 | 810 | 810 | 8,000 | 2,025 |
| 1999-01-19 | 820 | 820 | 814 | 814 | 4,000 | 2,035 |
| 1999-01-18 | 800 | 815 | 800 | 815 | 5,000 | 2,037.50 |
| 1999-01-14 | 781 | 800 | 781 | 800 | 8,000 | 2,000 |
| 1999-01-13 | 820 | 820 | 770 | 770 | 3,000 | 1,925 |
| 1999-01-12 | 785 | 828 | 785 | 827 | 15,000 | 2,067.50 |
| 1999-01-11 | 785 | 785 | 785 | 785 | 3,000 | 1,962.50 |
| 1999-01-07 | 814 | 832 | 814 | 832 | 8,000 | 2,080 |
| 1999-01-06 | 798 | 798 | 790 | 798 | 4,000 | 1,995 |
| 1999-01-05 | 815 | 815 | 782 | 790 | 10,000 | 1,975 |
| 1999-01-04 | 815 | 815 | 815 | 815 | 1,000 | 2,037.50 |
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
