6277 ホソカワミクロン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 407 | 418 | 402 | 410 | 178,000 | 1,025 |
| 2003-12-29 | 389 | 404 | 384 | 404 | 163,000 | 1,010 |
| 2003-12-26 | 389 | 392 | 381 | 384 | 119,000 | 960 |
| 2003-12-25 | 389 | 395 | 386 | 388 | 120,000 | 970 |
| 2003-12-24 | 386 | 390 | 383 | 389 | 157,000 | 972.50 |
| 2003-12-22 | 381 | 388 | 380 | 383 | 172,000 | 957.50 |
| 2003-12-19 | 390 | 392 | 381 | 381 | 158,000 | 952.50 |
| 2003-12-18 | 403 | 403 | 387 | 389 | 118,000 | 972.50 |
| 2003-12-17 | 414 | 422 | 398 | 403 | 77,000 | 1,007.50 |
| 2003-12-16 | 420 | 420 | 414 | 418 | 37,000 | 1,045 |
| 2003-12-15 | 430 | 430 | 416 | 420 | 83,000 | 1,050 |
| 2003-12-12 | 431 | 431 | 420 | 420 | 216,000 | 1,050 |
| 2003-12-11 | 435 | 442 | 430 | 431 | 140,000 | 1,077.50 |
| 2003-12-10 | 450 | 450 | 432 | 432 | 61,000 | 1,080 |
| 2003-12-09 | 454 | 467 | 451 | 454 | 157,000 | 1,135 |
| 2003-12-08 | 469 | 469 | 450 | 454 | 78,000 | 1,135 |
| 2003-12-05 | 466 | 475 | 461 | 471 | 215,000 | 1,177.50 |
| 2003-12-04 | 452 | 457 | 447 | 456 | 96,000 | 1,140 |
| 2003-12-03 | 464 | 470 | 460 | 461 | 49,000 | 1,152.50 |
| 2003-12-02 | 470 | 474 | 466 | 471 | 45,000 | 1,177.50 |
| 2003-12-01 | 480 | 480 | 461 | 475 | 71,000 | 1,187.50 |
| 2003-11-28 | 507 | 507 | 482 | 482 | 66,000 | 1,205 |
| 2003-11-27 | 508 | 515 | 501 | 508 | 61,000 | 1,270 |
| 2003-11-26 | 505 | 515 | 496 | 506 | 69,000 | 1,265 |
| 2003-11-25 | 520 | 540 | 506 | 515 | 94,000 | 1,287.50 |
| 2003-11-21 | 468 | 524 | 468 | 509 | 142,000 | 1,272.50 |
| 2003-11-20 | 465 | 478 | 465 | 472 | 58,000 | 1,180 |
| 2003-11-19 | 477 | 485 | 455 | 460 | 31,000 | 1,150 |
| 2003-11-18 | 479 | 479 | 426 | 467 | 92,000 | 1,167.50 |
| 2003-11-17 | 490 | 490 | 470 | 485 | 94,000 | 1,212.50 |
| 2003-11-14 | 559 | 564 | 531 | 545 | 73,000 | 1,362.50 |
| 2003-11-13 | 579 | 585 | 565 | 569 | 61,000 | 1,422.50 |
| 2003-11-12 | 569 | 589 | 545 | 550 | 126,000 | 1,375 |
| 2003-11-11 | 577 | 585 | 533 | 579 | 234,000 | 1,447.50 |
| 2003-11-10 | 611 | 642 | 601 | 615 | 297,000 | 1,537.50 |
| 2003-11-07 | 702 | 749 | 630 | 641 | 1,889,000 | 1,602.50 |
| 2003-11-06 | 672 | 672 | 672 | 672 | 219,000 | 1,680 |
| 2003-11-05 | 572 | 572 | 572 | 572 | 167,000 | 1,430 |
| 2003-10-31 | 410 | 412 | 407 | 412 | 40,000 | 1,030 |
| 2003-10-30 | 408 | 417 | 407 | 415 | 17,000 | 1,037.50 |
| 2003-10-29 | 408 | 413 | 405 | 405 | 14,000 | 1,012.50 |
| 2003-10-28 | 405 | 419 | 405 | 418 | 24,000 | 1,045 |
| 2003-10-27 | 389 | 416 | 389 | 410 | 32,000 | 1,025 |
| 2003-10-24 | 403 | 403 | 392 | 392 | 18,000 | 980 |
| 2003-10-23 | 402 | 403 | 386 | 403 | 23,000 | 1,007.50 |
| 2003-10-22 | 413 | 414 | 406 | 411 | 37,000 | 1,027.50 |
| 2003-10-21 | 425 | 425 | 415 | 416 | 33,000 | 1,040 |
| 2003-10-20 | 422 | 422 | 416 | 420 | 30,000 | 1,050 |
| 2003-10-17 | 423 | 425 | 420 | 420 | 20,000 | 1,050 |
| 2003-10-16 | 430 | 430 | 421 | 428 | 16,000 | 1,070 |
| 2003-10-15 | 416 | 431 | 416 | 430 | 18,000 | 1,075 |
| 2003-10-14 | 440 | 440 | 425 | 425 | 32,000 | 1,062.50 |
| 2003-10-10 | 430 | 435 | 420 | 435 | 36,000 | 1,087.50 |
| 2003-10-09 | 430 | 430 | 424 | 430 | 40,000 | 1,075 |
| 2003-10-08 | 435 | 435 | 424 | 429 | 18,000 | 1,072.50 |
| 2003-10-07 | 442 | 442 | 429 | 429 | 52,000 | 1,072.50 |
| 2003-10-06 | 435 | 453 | 433 | 441 | 77,000 | 1,102.50 |
| 2003-10-03 | 423 | 432 | 422 | 430 | 26,000 | 1,075 |
| 2003-10-02 | 433 | 433 | 420 | 420 | 21,000 | 1,050 |
| 2003-10-01 | 420 | 431 | 413 | 430 | 27,000 | 1,075 |
| 2003-09-30 | 414 | 419 | 413 | 415 | 22,000 | 1,037.50 |
| 2003-09-29 | 432 | 432 | 412 | 412 | 23,000 | 1,030 |
| 2003-09-26 | 407 | 432 | 406 | 432 | 62,000 | 1,080 |
| 2003-09-25 | 414 | 420 | 407 | 407 | 49,000 | 1,017.50 |
| 2003-09-24 | 425 | 425 | 410 | 415 | 32,000 | 1,037.50 |
| 2003-09-22 | 405 | 430 | 400 | 428 | 62,000 | 1,070 |
| 2003-09-19 | 414 | 427 | 408 | 418 | 92,000 | 1,045 |
| 2003-09-18 | 420 | 420 | 406 | 413 | 41,000 | 1,032.50 |
| 2003-09-17 | 438 | 438 | 416 | 420 | 85,000 | 1,050 |
| 2003-09-16 | 440 | 446 | 431 | 436 | 197,000 | 1,090 |
| 2003-09-12 | 387 | 441 | 385 | 430 | 496,000 | 1,075 |
| 2003-09-11 | 373 | 373 | 370 | 373 | 13,000 | 932.50 |
| 2003-09-10 | 380 | 382 | 375 | 376 | 34,000 | 940 |
| 2003-09-09 | 365 | 382 | 365 | 380 | 93,000 | 950 |
| 2003-09-08 | 357 | 358 | 354 | 354 | 10,000 | 885 |
| 2003-09-05 | 360 | 360 | 356 | 357 | 13,000 | 892.50 |
| 2003-09-04 | 363 | 363 | 360 | 360 | 13,000 | 900 |
| 2003-09-03 | 362 | 364 | 362 | 363 | 24,000 | 907.50 |
| 2003-09-02 | 356 | 364 | 356 | 362 | 34,000 | 905 |
| 2003-09-01 | 350 | 359 | 349 | 356 | 18,000 | 890 |
| 2003-08-29 | 355 | 356 | 348 | 348 | 14,000 | 870 |
| 2003-08-28 | 347 | 357 | 347 | 356 | 22,000 | 890 |
| 2003-08-27 | 346 | 347 | 345 | 346 | 22,000 | 865 |
| 2003-08-26 | 348 | 348 | 346 | 346 | 13,000 | 865 |
| 2003-08-25 | 361 | 366 | 355 | 355 | 17,000 | 887.50 |
| 2003-08-22 | 354 | 361 | 354 | 361 | 29,000 | 902.50 |
| 2003-08-21 | 351 | 353 | 350 | 353 | 13,000 | 882.50 |
| 2003-08-20 | 347 | 351 | 347 | 349 | 24,000 | 872.50 |
| 2003-08-19 | 343 | 345 | 343 | 345 | 9,000 | 862.50 |
| 2003-08-18 | 344 | 344 | 340 | 340 | 8,000 | 850 |
| 2003-08-15 | 336 | 339 | 336 | 336 | 9,000 | 840 |
| 2003-08-14 | 331 | 340 | 331 | 339 | 3,000 | 847.50 |
| 2003-08-13 | 337 | 338 | 328 | 336 | 15,000 | 840 |
| 2003-08-12 | 330 | 338 | 330 | 338 | 4,000 | 845 |
| 2003-08-11 | 325 | 330 | 325 | 330 | 8,000 | 825 |
| 2003-08-08 | 325 | 325 | 323 | 325 | 14,000 | 812.50 |
| 2003-08-07 | 331 | 331 | 327 | 329 | 7,000 | 822.50 |
| 2003-08-06 | 331 | 331 | 331 | 331 | 3,000 | 827.50 |
| 2003-08-05 | 334 | 334 | 330 | 331 | 17,000 | 827.50 |
| 2003-08-04 | 347 | 347 | 334 | 336 | 16,000 | 840 |
| 2003-08-01 | 346 | 346 | 341 | 342 | 20,000 | 855 |
| 2003-07-31 | 345 | 345 | 340 | 341 | 25,000 | 852.50 |
| 2003-07-30 | 343 | 354 | 343 | 353 | 19,000 | 882.50 |
| 2003-07-29 | 351 | 351 | 343 | 343 | 33,000 | 857.50 |
| 2003-07-28 | 350 | 353 | 334 | 341 | 108,000 | 852.50 |
| 2003-07-25 | 372 | 372 | 351 | 352 | 104,000 | 880 |
| 2003-07-24 | 378 | 378 | 372 | 372 | 15,000 | 930 |
| 2003-07-23 | 373 | 373 | 368 | 373 | 17,000 | 932.50 |
| 2003-07-22 | 366 | 374 | 363 | 363 | 19,000 | 907.50 |
| 2003-07-18 | 377 | 377 | 362 | 371 | 15,000 | 927.50 |
| 2003-07-17 | 379 | 379 | 360 | 360 | 18,000 | 900 |
| 2003-07-16 | 375 | 375 | 365 | 375 | 15,000 | 937.50 |
| 2003-07-15 | 374 | 374 | 366 | 366 | 22,000 | 915 |
| 2003-07-14 | 371 | 373 | 367 | 373 | 17,000 | 932.50 |
| 2003-07-11 | 369 | 370 | 360 | 366 | 41,000 | 915 |
| 2003-07-10 | 365 | 371 | 365 | 371 | 17,000 | 927.50 |
| 2003-07-09 | 366 | 366 | 364 | 364 | 15,000 | 910 |
| 2003-07-08 | 364 | 366 | 357 | 366 | 30,000 | 915 |
| 2003-07-07 | 362 | 367 | 362 | 366 | 12,000 | 915 |
| 2003-07-04 | 367 | 367 | 360 | 367 | 16,000 | 917.50 |
| 2003-07-03 | 375 | 375 | 357 | 357 | 30,000 | 892.50 |
| 2003-07-02 | 373 | 375 | 366 | 370 | 43,000 | 925 |
| 2003-07-01 | 362 | 364 | 354 | 364 | 17,000 | 910 |
| 2003-06-30 | 354 | 355 | 351 | 353 | 31,000 | 882.50 |
| 2003-06-27 | 350 | 353 | 350 | 353 | 9,000 | 882.50 |
| 2003-06-26 | 354 | 354 | 341 | 348 | 11,000 | 870 |
| 2003-06-25 | 341 | 355 | 341 | 353 | 17,000 | 882.50 |
| 2003-06-24 | 352 | 352 | 340 | 341 | 20,000 | 852.50 |
| 2003-06-23 | 356 | 357 | 350 | 351 | 26,000 | 877.50 |
| 2003-06-20 | 357 | 358 | 355 | 356 | 19,000 | 890 |
| 2003-06-19 | 372 | 372 | 354 | 356 | 26,000 | 890 |
| 2003-06-18 | 361 | 365 | 361 | 362 | 13,000 | 905 |
| 2003-06-17 | 360 | 363 | 359 | 359 | 10,000 | 897.50 |
| 2003-06-16 | 359 | 360 | 358 | 358 | 15,000 | 895 |
| 2003-06-13 | 374 | 375 | 358 | 358 | 51,000 | 895 |
| 2003-06-12 | 375 | 375 | 367 | 370 | 10,000 | 925 |
| 2003-06-11 | 371 | 375 | 371 | 375 | 7,000 | 937.50 |
| 2003-06-10 | 378 | 378 | 370 | 371 | 19,000 | 927.50 |
| 2003-06-09 | 375 | 380 | 375 | 379 | 27,000 | 947.50 |
| 2003-06-06 | 367 | 380 | 367 | 380 | 45,000 | 950 |
| 2003-06-05 | 356 | 357 | 350 | 357 | 12,000 | 892.50 |
| 2003-06-04 | 352 | 358 | 350 | 351 | 15,000 | 877.50 |
| 2003-06-03 | 370 | 370 | 360 | 362 | 11,000 | 905 |
| 2003-06-02 | 375 | 375 | 370 | 370 | 15,000 | 925 |
| 2003-05-30 | 352 | 370 | 352 | 370 | 16,000 | 925 |
| 2003-05-29 | 340 | 350 | 340 | 347 | 7,000 | 867.50 |
| 2003-05-28 | 351 | 352 | 340 | 340 | 36,000 | 850 |
| 2003-05-27 | 355 | 356 | 351 | 351 | 7,000 | 877.50 |
| 2003-05-26 | 367 | 370 | 350 | 355 | 38,000 | 887.50 |
| 2003-05-23 | 355 | 362 | 355 | 362 | 20,000 | 905 |
| 2003-05-22 | 362 | 362 | 360 | 360 | 17,000 | 900 |
| 2003-05-21 | 361 | 365 | 360 | 361 | 12,000 | 902.50 |
| 2003-05-20 | 360 | 360 | 357 | 360 | 13,000 | 900 |
| 2003-05-19 | 362 | 362 | 356 | 356 | 10,000 | 890 |
| 2003-05-16 | 360 | 360 | 355 | 360 | 8,000 | 900 |
| 2003-05-15 | 357 | 359 | 355 | 355 | 21,000 | 887.50 |
| 2003-05-14 | 361 | 366 | 360 | 360 | 13,000 | 900 |
| 2003-05-13 | 357 | 365 | 356 | 361 | 24,000 | 902.50 |
| 2003-05-12 | 351 | 352 | 346 | 352 | 12,000 | 880 |
| 2003-05-09 | 325 | 346 | 325 | 346 | 15,000 | 865 |
| 2003-05-08 | 325 | 332 | 325 | 330 | 11,000 | 825 |
| 2003-05-07 | 329 | 330 | 324 | 324 | 17,000 | 810 |
| 2003-05-06 | 327 | 330 | 322 | 329 | 23,000 | 822.50 |
| 2003-05-02 | 347 | 347 | 340 | 342 | 7,000 | 855 |
| 2003-05-01 | 346 | 346 | 345 | 346 | 9,000 | 865 |
| 2003-04-30 | 344 | 345 | 340 | 345 | 3,000 | 862.50 |
| 2003-04-28 | 356 | 356 | 345 | 345 | 8,000 | 862.50 |
| 2003-04-25 | 352 | 353 | 346 | 346 | 15,000 | 865 |
| 2003-04-24 | 346 | 351 | 346 | 351 | 9,000 | 877.50 |
| 2003-04-23 | 346 | 346 | 344 | 346 | 8,000 | 865 |
| 2003-04-22 | 366 | 380 | 359 | 359 | 56,000 | 897.50 |
| 2003-04-21 | 355 | 365 | 355 | 361 | 41,000 | 902.50 |
| 2003-04-18 | 351 | 354 | 350 | 350 | 18,000 | 875 |
| 2003-04-17 | 345 | 351 | 345 | 350 | 14,000 | 875 |
| 2003-04-16 | 339 | 340 | 338 | 340 | 14,000 | 850 |
| 2003-04-15 | 333 | 340 | 333 | 335 | 17,000 | 837.50 |
| 2003-04-14 | 329 | 335 | 329 | 332 | 19,000 | 830 |
| 2003-04-11 | 316 | 330 | 316 | 330 | 18,000 | 825 |
| 2003-04-10 | 320 | 320 | 311 | 315 | 15,000 | 787.50 |
| 2003-04-09 | 318 | 320 | 318 | 320 | 6,000 | 800 |
| 2003-04-08 | 335 | 335 | 315 | 317 | 16,000 | 792.50 |
| 2003-04-07 | 337 | 337 | 335 | 335 | 7,000 | 837.50 |
| 2003-04-04 | 326 | 337 | 326 | 336 | 13,000 | 840 |
| 2003-04-03 | 328 | 337 | 325 | 325 | 16,000 | 812.50 |
| 2003-04-02 | 317 | 318 | 316 | 318 | 6,000 | 795 |
| 2003-04-01 | 327 | 327 | 316 | 316 | 7,000 | 790 |
| 2003-03-31 | 328 | 328 | 328 | 328 | 21,000 | 820 |
| 2003-03-28 | 324 | 325 | 315 | 325 | 17,000 | 812.50 |
| 2003-03-27 | 324 | 325 | 321 | 325 | 12,000 | 812.50 |
| 2003-03-26 | 320 | 325 | 318 | 325 | 14,000 | 812.50 |
| 2003-03-25 | 340 | 340 | 328 | 339 | 12,000 | 847.50 |
| 2003-03-24 | 321 | 340 | 320 | 340 | 31,000 | 850 |
| 2003-03-20 | 330 | 330 | 320 | 320 | 16,000 | 800 |
| 2003-03-19 | 309 | 309 | 300 | 305 | 29,000 | 762.50 |
| 2003-03-18 | 313 | 315 | 308 | 308 | 14,000 | 770 |
| 2003-03-17 | 309 | 312 | 301 | 312 | 16,000 | 780 |
| 2003-03-14 | 295 | 302 | 280 | 302 | 103,000 | 755 |
| 2003-03-13 | 310 | 311 | 309 | 310 | 34,000 | 775 |
| 2003-03-12 | 330 | 330 | 308 | 308 | 26,000 | 770 |
| 2003-03-11 | 349 | 349 | 310 | 310 | 19,000 | 775 |
| 2003-03-10 | 361 | 361 | 355 | 355 | 2,000 | 887.50 |
| 2003-03-07 | 356 | 357 | 336 | 336 | 26,000 | 840 |
| 2003-03-06 | 362 | 365 | 359 | 360 | 15,000 | 900 |
| 2003-03-05 | 380 | 380 | 360 | 360 | 14,000 | 900 |
| 2003-03-04 | 380 | 380 | 373 | 375 | 16,000 | 937.50 |
| 2003-03-03 | 378 | 378 | 368 | 370 | 12,000 | 925 |
| 2003-02-28 | 376 | 376 | 360 | 360 | 7,000 | 900 |
| 2003-02-27 | 380 | 380 | 379 | 379 | 6,000 | 947.50 |
| 2003-02-26 | 363 | 379 | 363 | 379 | 11,000 | 947.50 |
| 2003-02-25 | 381 | 381 | 346 | 362 | 38,000 | 905 |
| 2003-02-24 | 386 | 386 | 380 | 382 | 27,000 | 955 |
| 2003-02-21 | 388 | 389 | 380 | 381 | 17,000 | 952.50 |
| 2003-02-20 | 402 | 402 | 388 | 388 | 16,000 | 970 |
| 2003-02-19 | 399 | 403 | 398 | 398 | 16,000 | 995 |
| 2003-02-18 | 402 | 408 | 400 | 400 | 36,000 | 1,000 |
| 2003-02-17 | 403 | 403 | 401 | 403 | 13,000 | 1,007.50 |
| 2003-02-14 | 398 | 405 | 398 | 403 | 38,000 | 1,007.50 |
| 2003-02-13 | 400 | 400 | 398 | 398 | 7,000 | 995 |
| 2003-02-12 | 402 | 402 | 401 | 402 | 6,000 | 1,005 |
| 2003-02-10 | 405 | 406 | 397 | 397 | 3,000 | 992.50 |
| 2003-02-07 | 392 | 405 | 392 | 405 | 6,000 | 1,012.50 |
| 2003-02-06 | 392 | 395 | 392 | 392 | 10,000 | 980 |
| 2003-02-05 | 389 | 392 | 389 | 392 | 4,000 | 980 |
| 2003-02-04 | 401 | 405 | 398 | 398 | 12,000 | 995 |
| 2003-02-03 | 385 | 401 | 385 | 401 | 9,000 | 1,002.50 |
| 2003-01-31 | 410 | 410 | 385 | 393 | 9,000 | 982.50 |
| 2003-01-30 | 395 | 395 | 381 | 395 | 17,000 | 987.50 |
| 2003-01-29 | 404 | 404 | 395 | 395 | 24,000 | 987.50 |
| 2003-01-28 | 403 | 403 | 403 | 403 | 8,000 | 1,007.50 |
| 2003-01-27 | 408 | 408 | 402 | 402 | 21,000 | 1,005 |
| 2003-01-24 | 406 | 406 | 402 | 403 | 18,000 | 1,007.50 |
| 2003-01-23 | 404 | 406 | 404 | 404 | 11,000 | 1,010 |
| 2003-01-22 | 409 | 409 | 403 | 406 | 13,000 | 1,015 |
| 2003-01-21 | 414 | 414 | 403 | 409 | 30,000 | 1,022.50 |
| 2003-01-20 | 414 | 414 | 402 | 408 | 32,000 | 1,020 |
| 2003-01-17 | 409 | 414 | 409 | 409 | 17,000 | 1,022.50 |
| 2003-01-16 | 410 | 410 | 405 | 405 | 9,000 | 1,012.50 |
| 2003-01-15 | 417 | 418 | 410 | 410 | 13,000 | 1,025 |
| 2003-01-14 | 406 | 421 | 406 | 417 | 7,000 | 1,042.50 |
| 2003-01-10 | 413 | 413 | 408 | 408 | 5,000 | 1,020 |
| 2003-01-09 | 412 | 425 | 408 | 413 | 6,000 | 1,032.50 |
| 2003-01-08 | 425 | 429 | 424 | 425 | 8,000 | 1,062.50 |
| 2003-01-07 | 438 | 439 | 438 | 439 | 6,000 | 1,097.50 |
| 2003-01-06 | 423 | 423 | 423 | 423 | 1,000 | 1,057.50 |
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
