6277 ホソカワミクロン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 615 | 620 | 615 | 615 | 8,000 | 1,537.50 |
| 2000-12-28 | 616 | 620 | 610 | 620 | 8,000 | 1,550 |
| 2000-12-27 | 610 | 615 | 610 | 615 | 15,000 | 1,537.50 |
| 2000-12-26 | 660 | 660 | 610 | 610 | 5,000 | 1,525 |
| 2000-12-25 | 650 | 650 | 605 | 605 | 4,000 | 1,512.50 |
| 2000-12-22 | 605 | 605 | 590 | 590 | 5,000 | 1,475 |
| 2000-12-21 | 630 | 630 | 570 | 590 | 19,000 | 1,475 |
| 2000-12-20 | 649 | 649 | 629 | 635 | 33,000 | 1,587.50 |
| 2000-12-19 | 650 | 659 | 650 | 650 | 6,000 | 1,625 |
| 2000-12-18 | 660 | 660 | 650 | 650 | 7,000 | 1,625 |
| 2000-12-15 | 670 | 671 | 650 | 660 | 15,000 | 1,650 |
| 2000-12-14 | 665 | 685 | 665 | 685 | 5,000 | 1,712.50 |
| 2000-12-13 | 680 | 680 | 675 | 675 | 15,000 | 1,687.50 |
| 2000-12-12 | 650 | 677 | 650 | 676 | 8,000 | 1,690 |
| 2000-12-11 | 660 | 660 | 650 | 650 | 4,000 | 1,625 |
| 2000-12-08 | 650 | 660 | 650 | 650 | 24,000 | 1,625 |
| 2000-12-07 | 634 | 660 | 634 | 660 | 12,000 | 1,650 |
| 2000-12-06 | 610 | 634 | 610 | 634 | 11,000 | 1,585 |
| 2000-12-05 | 605 | 617 | 605 | 616 | 6,000 | 1,540 |
| 2000-12-04 | 634 | 634 | 617 | 617 | 5,000 | 1,542.50 |
| 2000-12-01 | 635 | 635 | 611 | 620 | 10,000 | 1,550 |
| 2000-11-30 | 601 | 635 | 601 | 635 | 9,000 | 1,587.50 |
| 2000-11-29 | 629 | 629 | 629 | 629 | 1,000 | 1,572.50 |
| 2000-11-28 | 630 | 630 | 625 | 630 | 13,000 | 1,575 |
| 2000-11-27 | 629 | 631 | 626 | 631 | 24,000 | 1,577.50 |
| 2000-11-24 | 635 | 635 | 630 | 630 | 6,000 | 1,575 |
| 2000-11-22 | 625 | 635 | 625 | 626 | 5,000 | 1,565 |
| 2000-11-21 | 630 | 630 | 620 | 620 | 4,000 | 1,550 |
| 2000-11-20 | 639 | 639 | 631 | 631 | 6,000 | 1,577.50 |
| 2000-11-17 | 630 | 630 | 630 | 630 | 4,000 | 1,575 |
| 2000-11-16 | 620 | 630 | 620 | 630 | 12,000 | 1,575 |
| 2000-11-14 | 620 | 629 | 620 | 620 | 12,000 | 1,550 |
| 2000-11-10 | 629 | 629 | 600 | 610 | 9,000 | 1,525 |
| 2000-11-09 | 630 | 630 | 610 | 630 | 5,000 | 1,575 |
| 2000-11-08 | 600 | 632 | 600 | 630 | 10,000 | 1,575 |
| 2000-11-07 | 600 | 600 | 600 | 600 | 3,000 | 1,500 |
| 2000-11-06 | 570 | 610 | 570 | 600 | 16,000 | 1,500 |
| 2000-11-02 | 600 | 600 | 570 | 570 | 7,000 | 1,425 |
| 2000-11-01 | 577 | 600 | 577 | 600 | 9,000 | 1,500 |
| 2000-10-31 | 560 | 560 | 560 | 560 | 6,000 | 1,400 |
| 2000-10-30 | 554 | 559 | 544 | 554 | 26,000 | 1,385 |
| 2000-10-27 | 560 | 565 | 550 | 554 | 30,000 | 1,385 |
| 2000-10-26 | 559 | 565 | 550 | 553 | 27,000 | 1,382.50 |
| 2000-10-25 | 575 | 575 | 560 | 560 | 4,000 | 1,400 |
| 2000-10-24 | 570 | 575 | 570 | 575 | 7,000 | 1,437.50 |
| 2000-10-23 | 576 | 580 | 575 | 575 | 9,000 | 1,437.50 |
| 2000-10-20 | 600 | 600 | 575 | 575 | 38,000 | 1,437.50 |
| 2000-10-19 | 580 | 580 | 560 | 560 | 13,000 | 1,400 |
| 2000-10-18 | 610 | 610 | 580 | 580 | 6,000 | 1,450 |
| 2000-10-17 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2000-10-16 | 580 | 620 | 580 | 620 | 4,000 | 1,550 |
| 2000-10-13 | 604 | 610 | 603 | 610 | 21,000 | 1,525 |
| 2000-10-12 | 611 | 614 | 604 | 604 | 5,000 | 1,510 |
| 2000-10-11 | 610 | 615 | 603 | 615 | 13,000 | 1,537.50 |
| 2000-10-10 | 620 | 620 | 611 | 611 | 5,000 | 1,527.50 |
| 2000-10-06 | 611 | 634 | 610 | 634 | 13,000 | 1,585 |
| 2000-10-05 | 610 | 614 | 610 | 610 | 8,000 | 1,525 |
| 2000-10-04 | 618 | 620 | 603 | 609 | 20,000 | 1,522.50 |
| 2000-10-03 | 667 | 667 | 603 | 620 | 51,000 | 1,550 |
| 2000-10-02 | 710 | 710 | 700 | 700 | 9,000 | 1,750 |
| 2000-09-29 | 692 | 710 | 691 | 710 | 22,000 | 1,775 |
| 2000-09-28 | 660 | 691 | 660 | 691 | 9,000 | 1,727.50 |
| 2000-09-27 | 690 | 699 | 690 | 699 | 3,000 | 1,747.50 |
| 2000-09-26 | 702 | 702 | 700 | 700 | 4,000 | 1,750 |
| 2000-09-25 | 700 | 700 | 680 | 680 | 4,000 | 1,700 |
| 2000-09-22 | 702 | 702 | 700 | 700 | 11,000 | 1,750 |
| 2000-09-21 | 680 | 703 | 680 | 703 | 12,000 | 1,757.50 |
| 2000-09-20 | 700 | 705 | 670 | 693 | 13,000 | 1,732.50 |
| 2000-09-19 | 660 | 680 | 660 | 680 | 12,000 | 1,700 |
| 2000-09-18 | 680 | 680 | 680 | 680 | 9,000 | 1,700 |
| 2000-09-14 | 700 | 710 | 700 | 710 | 4,000 | 1,775 |
| 2000-09-13 | 710 | 710 | 700 | 700 | 3,000 | 1,750 |
| 2000-09-12 | 680 | 680 | 680 | 680 | 10,000 | 1,700 |
| 2000-09-11 | 700 | 701 | 680 | 681 | 41,000 | 1,702.50 |
| 2000-09-08 | 720 | 730 | 720 | 720 | 17,000 | 1,800 |
| 2000-09-07 | 730 | 731 | 720 | 720 | 16,000 | 1,800 |
| 2000-09-06 | 739 | 739 | 730 | 730 | 8,000 | 1,825 |
| 2000-09-05 | 740 | 741 | 740 | 740 | 10,000 | 1,850 |
| 2000-09-04 | 759 | 759 | 742 | 742 | 7,000 | 1,855 |
| 2000-09-01 | 740 | 740 | 730 | 730 | 19,000 | 1,825 |
| 2000-08-31 | 752 | 760 | 752 | 760 | 13,000 | 1,900 |
| 2000-08-30 | 741 | 759 | 741 | 759 | 10,000 | 1,897.50 |
| 2000-08-29 | 740 | 759 | 740 | 742 | 21,000 | 1,855 |
| 2000-08-28 | 739 | 760 | 739 | 741 | 15,000 | 1,852.50 |
| 2000-08-25 | 755 | 755 | 729 | 729 | 12,000 | 1,822.50 |
| 2000-08-24 | 759 | 760 | 751 | 754 | 12,000 | 1,885 |
| 2000-08-23 | 740 | 760 | 740 | 759 | 15,000 | 1,897.50 |
| 2000-08-22 | 740 | 741 | 732 | 741 | 17,000 | 1,852.50 |
| 2000-08-21 | 740 | 740 | 730 | 740 | 15,000 | 1,850 |
| 2000-08-18 | 740 | 740 | 721 | 721 | 9,000 | 1,802.50 |
| 2000-08-17 | 721 | 721 | 721 | 721 | 3,000 | 1,802.50 |
| 2000-08-16 | 721 | 731 | 721 | 731 | 2,000 | 1,827.50 |
| 2000-08-15 | 740 | 740 | 720 | 720 | 5,000 | 1,800 |
| 2000-08-14 | 740 | 740 | 720 | 740 | 3,000 | 1,850 |
| 2000-08-11 | 701 | 740 | 701 | 740 | 14,000 | 1,850 |
| 2000-08-10 | 729 | 740 | 729 | 731 | 11,000 | 1,827.50 |
| 2000-08-09 | 730 | 730 | 702 | 702 | 12,000 | 1,755 |
| 2000-08-08 | 710 | 719 | 710 | 719 | 4,000 | 1,797.50 |
| 2000-08-07 | 710 | 710 | 690 | 704 | 13,000 | 1,760 |
| 2000-08-04 | 686 | 712 | 686 | 712 | 4,000 | 1,780 |
| 2000-08-03 | 700 | 700 | 686 | 686 | 7,000 | 1,715 |
| 2000-08-02 | 735 | 735 | 703 | 703 | 8,000 | 1,757.50 |
| 2000-08-01 | 734 | 740 | 734 | 735 | 11,000 | 1,837.50 |
| 2000-07-31 | 680 | 740 | 680 | 740 | 35,000 | 1,850 |
| 2000-07-28 | 690 | 691 | 690 | 690 | 12,000 | 1,725 |
| 2000-07-27 | 700 | 708 | 700 | 708 | 6,000 | 1,770 |
| 2000-07-26 | 725 | 725 | 700 | 720 | 15,000 | 1,800 |
| 2000-07-25 | 730 | 731 | 723 | 725 | 16,000 | 1,812.50 |
| 2000-07-24 | 749 | 749 | 730 | 733 | 10,000 | 1,832.50 |
| 2000-07-21 | 780 | 790 | 750 | 751 | 19,000 | 1,877.50 |
| 2000-07-19 | 740 | 758 | 740 | 758 | 15,000 | 1,895 |
| 2000-07-18 | 805 | 805 | 740 | 771 | 29,000 | 1,927.50 |
| 2000-07-17 | 819 | 819 | 801 | 805 | 20,000 | 2,012.50 |
| 2000-07-14 | 796 | 802 | 794 | 795 | 44,000 | 1,987.50 |
| 2000-07-13 | 817 | 828 | 798 | 798 | 31,000 | 1,995 |
| 2000-07-12 | 805 | 825 | 794 | 810 | 138,000 | 2,025 |
| 2000-07-11 | 790 | 819 | 790 | 810 | 73,000 | 2,025 |
| 2000-07-10 | 790 | 790 | 769 | 770 | 18,000 | 1,925 |
| 2000-07-07 | 790 | 790 | 782 | 782 | 24,000 | 1,955 |
| 2000-07-06 | 772 | 778 | 761 | 772 | 42,000 | 1,930 |
| 2000-07-05 | 790 | 790 | 770 | 770 | 93,000 | 1,925 |
| 2000-07-04 | 790 | 790 | 770 | 790 | 55,000 | 1,975 |
| 2000-07-03 | 750 | 798 | 750 | 789 | 136,000 | 1,972.50 |
| 2000-06-30 | 722 | 740 | 722 | 740 | 43,000 | 1,850 |
| 2000-06-29 | 701 | 725 | 700 | 725 | 47,000 | 1,812.50 |
| 2000-06-28 | 710 | 710 | 697 | 697 | 30,000 | 1,742.50 |
| 2000-06-27 | 685 | 715 | 685 | 705 | 55,000 | 1,762.50 |
| 2000-06-26 | 700 | 700 | 686 | 687 | 13,000 | 1,717.50 |
| 2000-06-23 | 681 | 700 | 670 | 700 | 24,000 | 1,750 |
| 2000-06-22 | 699 | 699 | 675 | 682 | 52,000 | 1,705 |
| 2000-06-21 | 690 | 695 | 689 | 695 | 31,000 | 1,737.50 |
| 2000-06-20 | 685 | 685 | 675 | 683 | 39,000 | 1,707.50 |
| 2000-06-19 | 685 | 685 | 675 | 685 | 10,000 | 1,712.50 |
| 2000-06-16 | 690 | 690 | 685 | 685 | 20,000 | 1,712.50 |
| 2000-06-15 | 696 | 700 | 695 | 695 | 26,000 | 1,737.50 |
| 2000-06-14 | 690 | 697 | 688 | 693 | 35,000 | 1,732.50 |
| 2000-06-13 | 685 | 685 | 675 | 675 | 16,000 | 1,687.50 |
| 2000-06-12 | 670 | 680 | 660 | 679 | 20,000 | 1,697.50 |
| 2000-06-09 | 667 | 679 | 656 | 656 | 24,000 | 1,640 |
| 2000-06-08 | 650 | 660 | 645 | 660 | 16,000 | 1,650 |
| 2000-06-07 | 612 | 650 | 612 | 650 | 16,000 | 1,625 |
| 2000-06-06 | 620 | 639 | 620 | 630 | 5,000 | 1,575 |
| 2000-06-05 | 633 | 635 | 630 | 630 | 15,000 | 1,575 |
| 2000-06-02 | 650 | 650 | 631 | 632 | 13,000 | 1,580 |
| 2000-06-01 | 648 | 648 | 640 | 641 | 7,000 | 1,602.50 |
| 2000-05-31 | 621 | 622 | 621 | 622 | 3,000 | 1,555 |
| 2000-05-30 | 630 | 650 | 630 | 650 | 9,000 | 1,625 |
| 2000-05-29 | 612 | 640 | 612 | 640 | 12,000 | 1,600 |
| 2000-05-26 | 620 | 620 | 610 | 611 | 13,000 | 1,527.50 |
| 2000-05-25 | 631 | 631 | 622 | 622 | 6,000 | 1,555 |
| 2000-05-24 | 631 | 631 | 620 | 620 | 9,000 | 1,550 |
| 2000-05-23 | 650 | 650 | 646 | 646 | 5,000 | 1,615 |
| 2000-05-22 | 665 | 665 | 621 | 621 | 25,000 | 1,552.50 |
| 2000-05-19 | 635 | 647 | 635 | 647 | 5,000 | 1,617.50 |
| 2000-05-18 | 665 | 665 | 648 | 648 | 29,000 | 1,620 |
| 2000-05-17 | 650 | 665 | 647 | 648 | 56,000 | 1,620 |
| 2000-05-16 | 643 | 649 | 643 | 643 | 10,000 | 1,607.50 |
| 2000-05-15 | 621 | 639 | 621 | 637 | 48,000 | 1,592.50 |
| 2000-05-12 | 638 | 638 | 638 | 638 | 4,000 | 1,595 |
| 2000-05-11 | 635 | 635 | 611 | 611 | 19,000 | 1,527.50 |
| 2000-05-10 | 639 | 639 | 620 | 639 | 8,000 | 1,597.50 |
| 2000-05-09 | 620 | 640 | 620 | 640 | 5,000 | 1,600 |
| 2000-05-08 | 626 | 646 | 626 | 636 | 11,000 | 1,590 |
| 2000-05-02 | 650 | 650 | 646 | 646 | 10,000 | 1,615 |
| 2000-05-01 | 601 | 619 | 600 | 619 | 12,000 | 1,547.50 |
| 2000-04-28 | 620 | 620 | 600 | 600 | 9,000 | 1,500 |
| 2000-04-27 | 625 | 625 | 620 | 620 | 7,000 | 1,550 |
| 2000-04-26 | 636 | 636 | 630 | 630 | 13,000 | 1,575 |
| 2000-04-25 | 631 | 635 | 620 | 630 | 9,000 | 1,575 |
| 2000-04-24 | 623 | 623 | 621 | 621 | 11,000 | 1,552.50 |
| 2000-04-21 | 630 | 630 | 623 | 623 | 10,000 | 1,557.50 |
| 2000-04-20 | 670 | 670 | 631 | 631 | 21,000 | 1,577.50 |
| 2000-04-19 | 620 | 650 | 620 | 650 | 10,000 | 1,625 |
| 2000-04-18 | 679 | 679 | 630 | 630 | 17,000 | 1,575 |
| 2000-04-17 | 649 | 649 | 619 | 639 | 14,000 | 1,597.50 |
| 2000-04-14 | 686 | 690 | 686 | 686 | 20,000 | 1,715 |
| 2000-04-13 | 690 | 690 | 670 | 686 | 18,000 | 1,715 |
| 2000-04-12 | 665 | 685 | 665 | 665 | 9,000 | 1,662.50 |
| 2000-04-11 | 687 | 687 | 667 | 670 | 19,000 | 1,675 |
| 2000-04-10 | 626 | 718 | 626 | 687 | 19,000 | 1,717.50 |
| 2000-04-07 | 611 | 629 | 611 | 619 | 16,000 | 1,547.50 |
| 2000-04-06 | 610 | 610 | 600 | 600 | 19,000 | 1,500 |
| 2000-04-05 | 610 | 616 | 610 | 616 | 12,000 | 1,540 |
| 2000-04-04 | 616 | 626 | 600 | 615 | 35,000 | 1,537.50 |
| 2000-04-03 | 596 | 610 | 595 | 610 | 15,000 | 1,525 |
| 2000-03-31 | 590 | 600 | 590 | 595 | 16,000 | 1,487.50 |
| 2000-03-30 | 601 | 601 | 590 | 590 | 17,000 | 1,475 |
| 2000-03-29 | 585 | 610 | 585 | 595 | 22,000 | 1,487.50 |
| 2000-03-28 | 610 | 615 | 600 | 605 | 28,000 | 1,512.50 |
| 2000-03-27 | 611 | 618 | 605 | 605 | 7,000 | 1,512.50 |
| 2000-03-24 | 609 | 610 | 599 | 599 | 21,000 | 1,497.50 |
| 2000-03-23 | 590 | 600 | 590 | 591 | 44,000 | 1,477.50 |
| 2000-03-22 | 591 | 600 | 591 | 600 | 11,000 | 1,500 |
| 2000-03-21 | 580 | 591 | 580 | 590 | 23,000 | 1,475 |
| 2000-03-17 | 559 | 580 | 559 | 580 | 18,000 | 1,450 |
| 2000-03-16 | 551 | 553 | 551 | 553 | 5,000 | 1,382.50 |
| 2000-03-15 | 551 | 559 | 551 | 551 | 14,000 | 1,377.50 |
| 2000-03-14 | 580 | 580 | 541 | 549 | 16,000 | 1,372.50 |
| 2000-03-13 | 600 | 600 | 551 | 580 | 31,000 | 1,450 |
| 2000-03-10 | 600 | 600 | 590 | 590 | 34,000 | 1,475 |
| 2000-03-09 | 593 | 593 | 585 | 585 | 13,000 | 1,462.50 |
| 2000-03-08 | 598 | 598 | 586 | 586 | 17,000 | 1,465 |
| 2000-03-07 | 600 | 600 | 591 | 591 | 12,000 | 1,477.50 |
| 2000-03-06 | 598 | 609 | 598 | 600 | 29,000 | 1,500 |
| 2000-03-03 | 610 | 610 | 598 | 599 | 9,000 | 1,497.50 |
| 2000-03-02 | 599 | 610 | 590 | 600 | 18,000 | 1,500 |
| 2000-03-01 | 585 | 586 | 581 | 585 | 22,000 | 1,462.50 |
| 2000-02-29 | 590 | 590 | 584 | 585 | 10,000 | 1,462.50 |
| 2000-02-28 | 560 | 565 | 560 | 565 | 9,000 | 1,412.50 |
| 2000-02-25 | 569 | 569 | 565 | 565 | 8,000 | 1,412.50 |
| 2000-02-24 | 564 | 571 | 561 | 570 | 22,000 | 1,425 |
| 2000-02-23 | 550 | 565 | 550 | 565 | 16,000 | 1,412.50 |
| 2000-02-22 | 570 | 599 | 569 | 599 | 17,000 | 1,497.50 |
| 2000-02-21 | 560 | 560 | 553 | 553 | 15,000 | 1,382.50 |
| 2000-02-18 | 560 | 560 | 550 | 552 | 20,000 | 1,380 |
| 2000-02-17 | 570 | 570 | 551 | 551 | 7,000 | 1,377.50 |
| 2000-02-16 | 577 | 577 | 575 | 575 | 3,000 | 1,437.50 |
| 2000-02-15 | 570 | 577 | 570 | 577 | 3,000 | 1,442.50 |
| 2000-02-14 | 583 | 583 | 570 | 570 | 13,000 | 1,425 |
| 2000-02-10 | 583 | 583 | 583 | 583 | 7,000 | 1,457.50 |
| 2000-02-09 | 590 | 590 | 584 | 584 | 16,000 | 1,460 |
| 2000-02-08 | 608 | 608 | 595 | 595 | 16,000 | 1,487.50 |
| 2000-02-07 | 598 | 599 | 597 | 598 | 22,000 | 1,495 |
| 2000-02-04 | 581 | 585 | 581 | 583 | 14,000 | 1,457.50 |
| 2000-02-03 | 588 | 593 | 582 | 582 | 11,000 | 1,455 |
| 2000-02-02 | 579 | 599 | 577 | 598 | 32,000 | 1,495 |
| 2000-02-01 | 562 | 579 | 562 | 579 | 18,000 | 1,447.50 |
| 2000-01-31 | 551 | 552 | 550 | 552 | 8,000 | 1,380 |
| 2000-01-28 | 560 | 565 | 552 | 552 | 15,000 | 1,380 |
| 2000-01-27 | 560 | 560 | 560 | 560 | 3,000 | 1,400 |
| 2000-01-26 | 564 | 565 | 560 | 560 | 10,000 | 1,400 |
| 2000-01-25 | 560 | 565 | 550 | 565 | 18,000 | 1,412.50 |
| 2000-01-24 | 553 | 560 | 553 | 560 | 11,000 | 1,400 |
| 2000-01-21 | 550 | 570 | 550 | 550 | 31,000 | 1,375 |
| 2000-01-20 | 565 | 565 | 561 | 561 | 17,000 | 1,402.50 |
| 2000-01-19 | 570 | 570 | 565 | 565 | 9,000 | 1,412.50 |
| 2000-01-18 | 570 | 570 | 550 | 569 | 10,000 | 1,422.50 |
| 2000-01-17 | 569 | 585 | 565 | 570 | 9,000 | 1,425 |
| 2000-01-14 | 561 | 570 | 560 | 560 | 7,000 | 1,400 |
| 2000-01-13 | 546 | 558 | 546 | 554 | 4,000 | 1,385 |
| 2000-01-12 | 551 | 560 | 546 | 546 | 10,000 | 1,365 |
| 2000-01-11 | 551 | 561 | 551 | 556 | 6,000 | 1,390 |
| 2000-01-07 | 550 | 551 | 532 | 532 | 18,000 | 1,330 |
| 2000-01-06 | 589 | 589 | 549 | 551 | 7,000 | 1,377.50 |
| 2000-01-05 | 596 | 596 | 596 | 596 | 4,000 | 1,490 |
| 2000-01-04 | 600 | 600 | 550 | 550 | 6,000 | 1,375 |
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
