6277 ホソカワミクロン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 434 | 438 | 423 | 423 | 10,000 | 1,057.50 |
| 2002-12-27 | 434 | 438 | 434 | 437 | 5,000 | 1,092.50 |
| 2002-12-26 | 433 | 435 | 420 | 435 | 7,000 | 1,087.50 |
| 2002-12-25 | 410 | 418 | 403 | 403 | 17,000 | 1,007.50 |
| 2002-12-24 | 416 | 416 | 400 | 405 | 11,000 | 1,012.50 |
| 2002-12-20 | 397 | 420 | 395 | 415 | 51,000 | 1,037.50 |
| 2002-12-19 | 397 | 400 | 397 | 397 | 7,000 | 992.50 |
| 2002-12-18 | 410 | 410 | 397 | 397 | 8,000 | 992.50 |
| 2002-12-17 | 392 | 399 | 392 | 392 | 8,000 | 980 |
| 2002-12-16 | 408 | 414 | 391 | 391 | 17,000 | 977.50 |
| 2002-12-13 | 430 | 430 | 406 | 413 | 57,000 | 1,032.50 |
| 2002-12-12 | 435 | 456 | 434 | 440 | 37,000 | 1,100 |
| 2002-12-11 | 435 | 440 | 430 | 430 | 12,000 | 1,075 |
| 2002-12-10 | 439 | 440 | 439 | 440 | 3,000 | 1,100 |
| 2002-12-09 | 444 | 444 | 444 | 444 | 2,000 | 1,110 |
| 2002-12-06 | 450 | 450 | 444 | 444 | 7,000 | 1,110 |
| 2002-12-05 | 450 | 450 | 450 | 450 | 4,000 | 1,125 |
| 2002-12-04 | 439 | 450 | 439 | 445 | 9,000 | 1,112.50 |
| 2002-12-03 | 464 | 464 | 449 | 449 | 9,000 | 1,122.50 |
| 2002-12-02 | 469 | 469 | 463 | 463 | 4,000 | 1,157.50 |
| 2002-11-29 | 459 | 459 | 443 | 455 | 13,000 | 1,137.50 |
| 2002-11-28 | 466 | 466 | 456 | 459 | 6,000 | 1,147.50 |
| 2002-11-27 | 467 | 477 | 467 | 473 | 13,000 | 1,182.50 |
| 2002-11-26 | 473 | 478 | 470 | 470 | 5,000 | 1,175 |
| 2002-11-25 | 412 | 482 | 412 | 473 | 17,000 | 1,182.50 |
| 2002-11-22 | 443 | 443 | 420 | 420 | 8,000 | 1,050 |
| 2002-11-21 | 446 | 446 | 416 | 416 | 3,000 | 1,040 |
| 2002-11-20 | 429 | 436 | 415 | 436 | 14,000 | 1,090 |
| 2002-11-19 | 428 | 428 | 395 | 395 | 14,000 | 987.50 |
| 2002-11-18 | 486 | 486 | 430 | 431 | 14,000 | 1,077.50 |
| 2002-11-15 | 492 | 499 | 490 | 499 | 8,000 | 1,247.50 |
| 2002-11-14 | 492 | 493 | 490 | 492 | 9,000 | 1,230 |
| 2002-11-13 | 498 | 498 | 497 | 497 | 5,000 | 1,242.50 |
| 2002-11-12 | 500 | 500 | 499 | 499 | 3,000 | 1,247.50 |
| 2002-11-11 | 511 | 511 | 490 | 490 | 10,000 | 1,225 |
| 2002-11-08 | 500 | 521 | 500 | 521 | 12,000 | 1,302.50 |
| 2002-11-07 | 500 | 502 | 500 | 502 | 5,000 | 1,255 |
| 2002-11-06 | 530 | 538 | 518 | 518 | 17,000 | 1,295 |
| 2002-11-05 | 523 | 530 | 503 | 530 | 9,000 | 1,325 |
| 2002-11-01 | 488 | 488 | 480 | 480 | 4,000 | 1,200 |
| 2002-10-31 | 489 | 489 | 489 | 489 | 3,000 | 1,222.50 |
| 2002-10-30 | 498 | 498 | 490 | 490 | 6,000 | 1,225 |
| 2002-10-29 | 478 | 478 | 478 | 478 | 1,000 | 1,195 |
| 2002-10-28 | 460 | 478 | 460 | 478 | 8,000 | 1,195 |
| 2002-10-25 | 445 | 447 | 441 | 447 | 7,000 | 1,117.50 |
| 2002-10-24 | 455 | 455 | 443 | 447 | 15,000 | 1,117.50 |
| 2002-10-23 | 456 | 456 | 450 | 455 | 9,000 | 1,137.50 |
| 2002-10-22 | 504 | 504 | 470 | 470 | 8,000 | 1,175 |
| 2002-10-21 | 490 | 499 | 480 | 499 | 23,000 | 1,247.50 |
| 2002-10-18 | 460 | 462 | 460 | 462 | 3,000 | 1,155 |
| 2002-10-17 | 465 | 470 | 459 | 459 | 8,000 | 1,147.50 |
| 2002-10-16 | 467 | 467 | 460 | 460 | 12,000 | 1,150 |
| 2002-10-15 | 457 | 467 | 457 | 457 | 4,000 | 1,142.50 |
| 2002-10-11 | 437 | 460 | 437 | 457 | 9,000 | 1,142.50 |
| 2002-10-10 | 437 | 437 | 435 | 435 | 12,000 | 1,087.50 |
| 2002-10-09 | 442 | 442 | 438 | 440 | 18,000 | 1,100 |
| 2002-10-08 | 475 | 475 | 436 | 437 | 16,000 | 1,092.50 |
| 2002-10-07 | 501 | 501 | 481 | 481 | 8,000 | 1,202.50 |
| 2002-10-04 | 501 | 504 | 501 | 504 | 5,000 | 1,260 |
| 2002-10-03 | 528 | 528 | 519 | 519 | 7,000 | 1,297.50 |
| 2002-10-02 | 530 | 530 | 520 | 527 | 10,000 | 1,317.50 |
| 2002-10-01 | 512 | 525 | 512 | 525 | 5,000 | 1,312.50 |
| 2002-09-30 | 512 | 512 | 512 | 512 | 1,000 | 1,280 |
| 2002-09-27 | 512 | 513 | 500 | 512 | 22,000 | 1,280 |
| 2002-09-26 | 515 | 528 | 512 | 513 | 25,000 | 1,282.50 |
| 2002-09-25 | 500 | 521 | 499 | 513 | 34,000 | 1,282.50 |
| 2002-09-24 | 554 | 561 | 554 | 561 | 11,000 | 1,402.50 |
| 2002-09-20 | 549 | 558 | 549 | 555 | 17,000 | 1,387.50 |
| 2002-09-19 | 552 | 562 | 549 | 549 | 7,000 | 1,372.50 |
| 2002-09-18 | 536 | 540 | 530 | 532 | 8,000 | 1,330 |
| 2002-09-17 | 530 | 542 | 530 | 542 | 16,000 | 1,355 |
| 2002-09-13 | 511 | 527 | 511 | 519 | 56,000 | 1,297.50 |
| 2002-09-12 | 536 | 536 | 531 | 531 | 7,000 | 1,327.50 |
| 2002-09-11 | 536 | 550 | 535 | 535 | 16,000 | 1,337.50 |
| 2002-09-10 | 548 | 548 | 531 | 534 | 11,000 | 1,335 |
| 2002-09-09 | 538 | 538 | 538 | 538 | 1,000 | 1,345 |
| 2002-09-06 | 545 | 560 | 533 | 533 | 14,000 | 1,332.50 |
| 2002-09-05 | 546 | 565 | 545 | 565 | 7,000 | 1,412.50 |
| 2002-09-04 | 545 | 551 | 545 | 545 | 13,000 | 1,362.50 |
| 2002-09-03 | 566 | 566 | 551 | 551 | 15,000 | 1,377.50 |
| 2002-09-02 | 559 | 568 | 544 | 568 | 9,000 | 1,420 |
| 2002-08-30 | 589 | 589 | 559 | 559 | 3,000 | 1,397.50 |
| 2002-08-29 | 580 | 593 | 560 | 589 | 28,000 | 1,472.50 |
| 2002-08-28 | 570 | 580 | 570 | 579 | 7,000 | 1,447.50 |
| 2002-08-27 | 569 | 589 | 552 | 589 | 8,000 | 1,472.50 |
| 2002-08-26 | 568 | 589 | 568 | 589 | 10,000 | 1,472.50 |
| 2002-08-23 | 576 | 576 | 559 | 570 | 9,000 | 1,425 |
| 2002-08-22 | 588 | 588 | 548 | 582 | 13,000 | 1,455 |
| 2002-08-21 | 567 | 589 | 556 | 589 | 10,000 | 1,472.50 |
| 2002-08-20 | 593 | 593 | 547 | 547 | 9,000 | 1,367.50 |
| 2002-08-19 | 571 | 590 | 570 | 570 | 10,000 | 1,425 |
| 2002-08-16 | 569 | 570 | 569 | 570 | 4,000 | 1,425 |
| 2002-08-15 | 573 | 573 | 569 | 569 | 3,000 | 1,422.50 |
| 2002-08-14 | 573 | 575 | 537 | 543 | 5,000 | 1,357.50 |
| 2002-08-13 | 541 | 573 | 541 | 573 | 6,000 | 1,432.50 |
| 2002-08-12 | 547 | 550 | 547 | 550 | 9,000 | 1,375 |
| 2002-08-09 | 584 | 586 | 546 | 546 | 10,000 | 1,365 |
| 2002-08-08 | 540 | 559 | 540 | 555 | 4,000 | 1,387.50 |
| 2002-08-06 | 530 | 530 | 530 | 530 | 7,000 | 1,325 |
| 2002-08-05 | 544 | 547 | 530 | 531 | 14,000 | 1,327.50 |
| 2002-08-02 | 584 | 584 | 563 | 564 | 6,000 | 1,410 |
| 2002-08-01 | 582 | 582 | 582 | 582 | 1,000 | 1,455 |
| 2002-07-31 | 542 | 542 | 542 | 542 | 1,000 | 1,355 |
| 2002-07-30 | 550 | 570 | 540 | 570 | 21,000 | 1,425 |
| 2002-07-29 | 580 | 600 | 570 | 570 | 18,000 | 1,425 |
| 2002-07-26 | 560 | 580 | 551 | 580 | 15,000 | 1,450 |
| 2002-07-25 | 540 | 560 | 540 | 560 | 15,000 | 1,400 |
| 2002-07-24 | 550 | 552 | 530 | 530 | 7,000 | 1,325 |
| 2002-07-23 | 560 | 560 | 550 | 550 | 5,000 | 1,375 |
| 2002-07-22 | 550 | 559 | 540 | 542 | 42,000 | 1,355 |
| 2002-07-19 | 544 | 547 | 535 | 540 | 16,000 | 1,350 |
| 2002-07-18 | 553 | 554 | 550 | 550 | 25,000 | 1,375 |
| 2002-07-17 | 545 | 554 | 545 | 554 | 7,000 | 1,385 |
| 2002-07-16 | 550 | 551 | 544 | 544 | 14,000 | 1,360 |
| 2002-07-15 | 550 | 552 | 544 | 552 | 13,000 | 1,380 |
| 2002-07-12 | 551 | 555 | 550 | 551 | 6,000 | 1,377.50 |
| 2002-07-11 | 550 | 555 | 550 | 550 | 4,000 | 1,375 |
| 2002-07-10 | 565 | 565 | 555 | 555 | 3,000 | 1,387.50 |
| 2002-07-09 | 551 | 562 | 550 | 562 | 4,000 | 1,405 |
| 2002-07-08 | 575 | 575 | 552 | 552 | 3,000 | 1,380 |
| 2002-07-05 | 575 | 575 | 575 | 575 | 6,000 | 1,437.50 |
| 2002-07-04 | 574 | 574 | 571 | 571 | 2,000 | 1,427.50 |
| 2002-07-03 | 550 | 578 | 550 | 578 | 18,000 | 1,445 |
| 2002-07-02 | 560 | 560 | 541 | 550 | 13,000 | 1,375 |
| 2002-07-01 | 554 | 557 | 554 | 557 | 2,000 | 1,392.50 |
| 2002-06-28 | 544 | 554 | 544 | 554 | 15,000 | 1,385 |
| 2002-06-27 | 544 | 551 | 544 | 547 | 15,000 | 1,367.50 |
| 2002-06-26 | 540 | 543 | 540 | 542 | 13,000 | 1,355 |
| 2002-06-25 | 550 | 551 | 550 | 550 | 7,000 | 1,375 |
| 2002-06-24 | 546 | 555 | 545 | 551 | 35,000 | 1,377.50 |
| 2002-06-21 | 540 | 545 | 540 | 545 | 40,000 | 1,362.50 |
| 2002-06-20 | 551 | 551 | 539 | 540 | 22,000 | 1,350 |
| 2002-06-19 | 553 | 553 | 551 | 551 | 4,000 | 1,377.50 |
| 2002-06-18 | 550 | 560 | 550 | 560 | 7,000 | 1,400 |
| 2002-06-17 | 551 | 555 | 550 | 550 | 18,000 | 1,375 |
| 2002-06-14 | 560 | 560 | 555 | 555 | 62,000 | 1,387.50 |
| 2002-06-13 | 560 | 561 | 558 | 558 | 18,000 | 1,395 |
| 2002-06-12 | 578 | 578 | 560 | 562 | 16,000 | 1,405 |
| 2002-06-11 | 580 | 580 | 574 | 574 | 8,000 | 1,435 |
| 2002-06-10 | 580 | 581 | 579 | 579 | 4,000 | 1,447.50 |
| 2002-06-07 | 582 | 582 | 579 | 580 | 13,000 | 1,450 |
| 2002-06-06 | 610 | 610 | 582 | 582 | 15,000 | 1,455 |
| 2002-06-05 | 610 | 610 | 590 | 590 | 10,000 | 1,475 |
| 2002-06-04 | 621 | 621 | 610 | 610 | 28,000 | 1,525 |
| 2002-06-03 | 621 | 621 | 611 | 621 | 16,000 | 1,552.50 |
| 2002-05-31 | 611 | 621 | 611 | 611 | 33,000 | 1,527.50 |
| 2002-05-30 | 630 | 630 | 588 | 599 | 29,000 | 1,497.50 |
| 2002-05-29 | 637 | 637 | 630 | 630 | 7,000 | 1,575 |
| 2002-05-28 | 636 | 638 | 636 | 638 | 9,000 | 1,595 |
| 2002-05-27 | 639 | 646 | 637 | 638 | 18,000 | 1,595 |
| 2002-05-24 | 630 | 636 | 623 | 636 | 19,000 | 1,590 |
| 2002-05-23 | 633 | 642 | 633 | 636 | 19,000 | 1,590 |
| 2002-05-22 | 606 | 649 | 606 | 642 | 45,000 | 1,605 |
| 2002-05-21 | 605 | 605 | 600 | 600 | 18,000 | 1,500 |
| 2002-05-20 | 605 | 606 | 598 | 606 | 19,000 | 1,515 |
| 2002-05-17 | 600 | 602 | 599 | 602 | 15,000 | 1,505 |
| 2002-05-16 | 597 | 597 | 595 | 597 | 11,000 | 1,492.50 |
| 2002-05-15 | 595 | 600 | 595 | 597 | 13,000 | 1,492.50 |
| 2002-05-14 | 602 | 602 | 593 | 595 | 13,000 | 1,487.50 |
| 2002-05-13 | 606 | 606 | 581 | 605 | 10,000 | 1,512.50 |
| 2002-05-10 | 594 | 605 | 594 | 605 | 15,000 | 1,512.50 |
| 2002-05-09 | 593 | 600 | 593 | 594 | 7,000 | 1,485 |
| 2002-05-08 | 582 | 595 | 582 | 592 | 7,000 | 1,480 |
| 2002-05-07 | 599 | 600 | 582 | 582 | 14,000 | 1,455 |
| 2002-05-02 | 599 | 599 | 586 | 590 | 9,000 | 1,475 |
| 2002-05-01 | 585 | 594 | 584 | 584 | 8,000 | 1,460 |
| 2002-04-30 | 595 | 595 | 583 | 584 | 7,000 | 1,460 |
| 2002-04-26 | 601 | 601 | 594 | 595 | 20,000 | 1,487.50 |
| 2002-04-25 | 619 | 619 | 614 | 614 | 17,000 | 1,535 |
| 2002-04-24 | 622 | 627 | 620 | 620 | 23,000 | 1,550 |
| 2002-04-23 | 635 | 635 | 626 | 627 | 8,000 | 1,567.50 |
| 2002-04-22 | 643 | 648 | 635 | 635 | 12,000 | 1,587.50 |
| 2002-04-19 | 631 | 640 | 627 | 640 | 6,000 | 1,600 |
| 2002-04-18 | 643 | 644 | 640 | 640 | 7,000 | 1,600 |
| 2002-04-17 | 648 | 648 | 643 | 643 | 3,000 | 1,607.50 |
| 2002-04-16 | 632 | 648 | 632 | 648 | 6,000 | 1,620 |
| 2002-04-15 | 622 | 632 | 621 | 622 | 7,000 | 1,555 |
| 2002-04-12 | 646 | 646 | 632 | 632 | 8,000 | 1,580 |
| 2002-04-11 | 650 | 650 | 641 | 641 | 5,000 | 1,602.50 |
| 2002-04-10 | 652 | 652 | 640 | 651 | 8,000 | 1,627.50 |
| 2002-04-09 | 641 | 659 | 641 | 653 | 7,000 | 1,632.50 |
| 2002-04-08 | 651 | 655 | 644 | 644 | 19,000 | 1,610 |
| 2002-04-05 | 645 | 650 | 645 | 650 | 12,000 | 1,625 |
| 2002-04-04 | 640 | 645 | 640 | 645 | 8,000 | 1,612.50 |
| 2002-04-03 | 640 | 640 | 640 | 640 | 12,000 | 1,600 |
| 2002-04-02 | 657 | 659 | 640 | 640 | 13,000 | 1,600 |
| 2002-04-01 | 675 | 679 | 640 | 650 | 18,000 | 1,625 |
| 2002-03-29 | 655 | 656 | 650 | 650 | 6,000 | 1,625 |
| 2002-03-28 | 686 | 686 | 649 | 649 | 23,000 | 1,622.50 |
| 2002-03-27 | 656 | 689 | 650 | 689 | 24,000 | 1,722.50 |
| 2002-03-26 | 660 | 660 | 633 | 656 | 17,000 | 1,640 |
| 2002-03-25 | 660 | 670 | 656 | 660 | 14,000 | 1,650 |
| 2002-03-22 | 651 | 660 | 651 | 660 | 9,000 | 1,650 |
| 2002-03-20 | 680 | 681 | 668 | 670 | 44,000 | 1,675 |
| 2002-03-19 | 662 | 670 | 662 | 670 | 15,000 | 1,675 |
| 2002-03-18 | 681 | 681 | 661 | 662 | 14,000 | 1,655 |
| 2002-03-15 | 670 | 675 | 660 | 675 | 12,000 | 1,687.50 |
| 2002-03-14 | 655 | 674 | 655 | 674 | 11,000 | 1,685 |
| 2002-03-13 | 669 | 669 | 640 | 652 | 21,000 | 1,630 |
| 2002-03-12 | 700 | 700 | 669 | 670 | 22,000 | 1,675 |
| 2002-03-11 | 701 | 705 | 691 | 700 | 66,000 | 1,750 |
| 2002-03-08 | 634 | 695 | 634 | 681 | 120,000 | 1,702.50 |
| 2002-03-07 | 639 | 650 | 635 | 644 | 38,000 | 1,610 |
| 2002-03-06 | 613 | 613 | 613 | 613 | 5,000 | 1,532.50 |
| 2002-03-05 | 605 | 614 | 605 | 613 | 16,000 | 1,532.50 |
| 2002-03-04 | 600 | 600 | 595 | 595 | 19,000 | 1,487.50 |
| 2002-03-01 | 594 | 599 | 573 | 599 | 12,000 | 1,497.50 |
| 2002-02-28 | 596 | 599 | 594 | 594 | 19,000 | 1,485 |
| 2002-02-27 | 593 | 597 | 591 | 597 | 16,000 | 1,492.50 |
| 2002-02-26 | 578 | 593 | 578 | 593 | 7,000 | 1,482.50 |
| 2002-02-25 | 593 | 594 | 585 | 594 | 9,000 | 1,485 |
| 2002-02-22 | 593 | 594 | 572 | 594 | 15,000 | 1,485 |
| 2002-02-21 | 595 | 595 | 590 | 592 | 15,000 | 1,480 |
| 2002-02-20 | 594 | 594 | 566 | 570 | 17,000 | 1,425 |
| 2002-02-19 | 593 | 593 | 584 | 584 | 5,000 | 1,460 |
| 2002-02-18 | 592 | 593 | 592 | 592 | 7,000 | 1,480 |
| 2002-02-15 | 594 | 594 | 590 | 593 | 15,000 | 1,482.50 |
| 2002-02-14 | 590 | 599 | 590 | 597 | 21,000 | 1,492.50 |
| 2002-02-13 | 590 | 594 | 590 | 590 | 16,000 | 1,475 |
| 2002-02-12 | 560 | 589 | 560 | 589 | 6,000 | 1,472.50 |
| 2002-02-08 | 561 | 561 | 551 | 560 | 16,000 | 1,400 |
| 2002-02-07 | 571 | 581 | 571 | 581 | 7,000 | 1,452.50 |
| 2002-02-06 | 570 | 571 | 570 | 571 | 8,000 | 1,427.50 |
| 2002-02-05 | 574 | 574 | 574 | 574 | 8,000 | 1,435 |
| 2002-02-04 | 595 | 595 | 572 | 574 | 10,000 | 1,435 |
| 2002-02-01 | 595 | 595 | 595 | 595 | 3,000 | 1,487.50 |
| 2002-01-31 | 598 | 598 | 595 | 595 | 6,000 | 1,487.50 |
| 2002-01-30 | 572 | 598 | 572 | 598 | 6,000 | 1,495 |
| 2002-01-29 | 575 | 576 | 571 | 571 | 3,000 | 1,427.50 |
| 2002-01-28 | 575 | 575 | 575 | 575 | 1,000 | 1,437.50 |
| 2002-01-25 | 571 | 571 | 570 | 570 | 12,000 | 1,425 |
| 2002-01-24 | 588 | 588 | 587 | 588 | 6,000 | 1,470 |
| 2002-01-23 | 583 | 590 | 583 | 590 | 37,000 | 1,475 |
| 2002-01-22 | 610 | 610 | 590 | 600 | 14,000 | 1,500 |
| 2002-01-21 | 610 | 610 | 599 | 600 | 26,000 | 1,500 |
| 2002-01-18 | 587 | 588 | 585 | 588 | 12,000 | 1,470 |
| 2002-01-17 | 587 | 587 | 587 | 587 | 5,000 | 1,467.50 |
| 2002-01-16 | 589 | 589 | 559 | 589 | 6,000 | 1,472.50 |
| 2002-01-15 | 590 | 590 | 589 | 589 | 4,000 | 1,472.50 |
| 2002-01-11 | 570 | 590 | 560 | 590 | 17,000 | 1,475 |
| 2002-01-10 | 600 | 600 | 560 | 560 | 12,000 | 1,400 |
| 2002-01-09 | 599 | 599 | 582 | 582 | 13,000 | 1,455 |
| 2002-01-08 | 600 | 600 | 590 | 590 | 5,000 | 1,475 |
| 2002-01-07 | 601 | 603 | 580 | 590 | 16,000 | 1,475 |
| 2002-01-04 | 600 | 600 | 590 | 600 | 9,000 | 1,500 |
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
