6277 ホソカワミクロン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	675	755	671	755	5,209,000	1,887.50
2004-12-29	640	674	635	655	4,589,000	1,637.50
2004-12-28	597	632	596	620	3,275,000	1,550
2004-12-27	580	593	573	590	902,000	1,475
2004-12-24	587	588	569	570	842,000	1,425
2004-12-22	539	585	535	581	1,221,000	1,452.50
2004-12-21	538	563	532	549	449,000	1,372.50
2004-12-20	540	546	523	546	545,000	1,365
2004-12-17	560	565	525	533	1,242,000	1,332.50
2004-12-16	599	607	555	556	2,678,000	1,390
2004-12-15	549	589	538	589	2,706,000	1,472.50
2004-12-14	567	578	519	536	5,808,000	1,340
2004-12-13	567	567	567	567	1,157,000	1,417.50
2004-12-09	409	410	407	407	103,000	1,017.50
2004-12-08	410	412	408	411	90,000	1,027.50
2004-12-07	417	417	412	413	95,000	1,032.50
2004-12-06	420	420	407	415	204,000	1,037.50
2004-12-03	428	430	421	423	182,000	1,057.50
2004-12-02	437	442	428	432	148,000	1,080
2004-12-01	441	441	433	437	120,000	1,092.50
2004-11-30	457	457	449	449	43,000	1,122.50
2004-11-29	467	467	449	456	117,000	1,140
2004-11-26	455	455	440	447	124,000	1,117.50
2004-11-25	461	461	453	457	47,000	1,142.50
2004-11-24	462	467	456	457	62,000	1,142.50
2004-11-22	463	465	455	461	118,000	1,152.50
2004-11-19	468	471	463	463	114,000	1,157.50
2004-11-18	474	476	466	470	69,000	1,175
2004-11-17	471	474	471	473	35,000	1,182.50
2004-11-16	483	483	471	471	51,000	1,177.50
2004-11-15	473	480	473	478	58,000	1,195
2004-11-12	468	474	466	470	96,000	1,175
2004-11-11	485	485	466	471	97,000	1,177.50
2004-11-10	469	485	469	480	87,000	1,200
2004-11-09	474	478	470	473	97,000	1,182.50
2004-11-08	483	483	475	476	62,000	1,190
2004-11-05	469	481	468	479	149,000	1,197.50
2004-11-04	470	470	462	466	57,000	1,165
2004-11-02	463	470	462	465	67,000	1,162.50
2004-11-01	471	471	459	461	88,000	1,152.50
2004-10-29	468	470	460	470	85,000	1,175
2004-10-28	469	477	465	469	175,000	1,172.50
2004-10-27	466	471	462	463	66,000	1,157.50
2004-10-26	465	487	464	466	82,000	1,165
2004-10-25	460	466	456	464	61,000	1,160
2004-10-22	461	468	458	467	94,000	1,167.50
2004-10-21	451	475	451	456	139,000	1,140
2004-10-20	475	475	447	451	221,000	1,127.50
2004-10-19	466	477	465	466	128,000	1,165
2004-10-18	485	485	464	464	251,000	1,160
2004-10-15	490	494	475	486	117,000	1,215
2004-10-14	507	511	490	496	197,000	1,240
2004-10-13	511	515	506	506	110,000	1,265
2004-10-12	513	517	507	511	112,000	1,277.50
2004-10-08	509	521	509	510	122,000	1,275
2004-10-07	528	538	518	524	148,000	1,310
2004-10-06	534	535	528	531	114,000	1,327.50
2004-10-05	548	548	527	533	192,000	1,332.50
2004-10-04	514	549	510	548	397,000	1,370
2004-10-01	507	512	503	504	156,000	1,260
2004-09-30	506	520	500	507	162,000	1,267.50
2004-09-29	509	518	504	504	126,000	1,260
2004-09-28	506	522	506	508	114,000	1,270
2004-09-27	520	527	506	506	183,000	1,265
2004-09-24	520	527	511	521	169,000	1,302.50
2004-09-22	549	549	524	526	212,000	1,315
2004-09-21	560	570	536	539	243,000	1,347.50
2004-09-17	580	583	566	566	129,000	1,415
2004-09-16	578	590	560	581	126,000	1,452.50
2004-09-15	594	598	584	584	118,000	1,460
2004-09-14	620	623	598	598	280,000	1,495
2004-09-13	636	639	616	623	358,000	1,557.50
2004-09-10	625	639	616	633	459,000	1,582.50
2004-09-09	611	623	608	615	441,000	1,537.50
2004-09-08	599	623	596	615	512,000	1,537.50
2004-09-07	600	600	581	597	122,000	1,492.50
2004-09-06	579	596	571	593	96,000	1,482.50
2004-09-03	595	595	581	587	39,000	1,467.50
2004-09-02	596	597	594	595	37,000	1,487.50
2004-09-01	585	599	585	596	62,000	1,490
2004-08-31	590	598	576	594	73,000	1,485
2004-08-30	617	618	588	593	176,000	1,482.50
2004-08-27	605	618	602	617	131,000	1,542.50
2004-08-26	608	610	597	599	75,000	1,497.50
2004-08-25	596	602	587	600	49,000	1,500
2004-08-24	611	613	603	605	72,000	1,512.50
2004-08-23	620	627	611	618	110,000	1,545
2004-08-20	580	611	576	602	141,000	1,505
2004-08-19	569	585	558	584	62,000	1,460
2004-08-18	564	575	546	569	103,000	1,422.50
2004-08-17	606	611	559	584	118,000	1,460
2004-08-16	611	615	600	610	104,000	1,525
2004-08-13	585	624	581	600	335,000	1,500
2004-08-12	580	598	576	590	87,000	1,475
2004-08-11	590	590	572	583	228,000	1,457.50
2004-08-10	526	562	526	560	103,000	1,400
2004-08-09	520	530	505	526	38,000	1,315
2004-08-06	516	521	516	517	64,000	1,292.50
2004-08-05	531	531	516	527	48,000	1,317.50
2004-08-04	529	535	508	534	113,000	1,335
2004-08-03	554	560	530	540	93,000	1,350
2004-08-02	562	565	545	545	46,000	1,362.50
2004-07-30	549	561	549	558	51,000	1,395
2004-07-29	578	579	539	549	122,000	1,372.50
2004-07-28	553	568	550	558	159,000	1,395
2004-07-27	588	598	533	533	206,000	1,332.50
2004-07-26	600	618	590	608	142,000	1,520
2004-07-23	622	624	603	607	147,000	1,517.50
2004-07-22	620	632	616	625	66,000	1,562.50
2004-07-21	643	643	625	633	132,000	1,582.50
2004-07-20	648	648	623	624	131,000	1,560
2004-07-16	619	663	615	654	143,000	1,635
2004-07-15	647	660	600	618	206,000	1,545
2004-07-14	680	680	652	653	110,000	1,632.50
2004-07-13	700	700	665	675	118,000	1,687.50
2004-07-12	710	710	685	689	239,000	1,722.50
2004-07-09	638	691	638	680	207,000	1,700
2004-07-08	660	673	630	648	404,000	1,620
2004-07-07	680	694	651	670	541,000	1,675
2004-07-06	735	749	704	710	631,000	1,775
2004-07-05	732	745	726	739	482,000	1,847.50
2004-07-02	762	768	744	752	441,000	1,880
2004-07-01	794	794	773	774	731,000	1,935
2004-06-30	800	802	771	784	808,000	1,960
2004-06-29	762	795	755	790	1,043,000	1,975
2004-06-28	774	776	748	754	677,000	1,885
2004-06-25	759	779	750	773	1,082,000	1,932.50
2004-06-24	779	800	730	749	1,941,000	1,872.50
2004-06-23	720	780	720	777	2,990,000	1,942.50
2004-06-22	698	718	673	718	832,000	1,795
2004-06-21	708	716	694	700	607,000	1,750
2004-06-18	718	718	690	701	920,000	1,752.50
2004-06-17	695	715	684	712	1,542,000	1,780
2004-06-16	666	694	653	678	999,000	1,695
2004-06-15	655	667	641	662	542,000	1,655
2004-06-14	678	678	659	661	558,000	1,652.50
2004-06-11	632	688	632	671	1,908,000	1,677.50
2004-06-10	631	646	622	631	428,000	1,577.50
2004-06-09	620	649	619	649	950,000	1,622.50
2004-06-08	647	667	630	636	1,667,000	1,590
2004-06-07	635	672	617	667	3,520,000	1,667.50
2004-06-04	585	615	585	615	1,228,000	1,537.50
2004-06-03	585	613	566	575	2,475,000	1,437.50
2004-06-02	523	579	523	562	1,826,000	1,405
2004-06-01	525	530	519	523	296,000	1,307.50
2004-05-31	529	544	524	526	696,000	1,315
2004-05-28	510	535	500	523	523,000	1,307.50
2004-05-27	470	528	470	518	840,000	1,295
2004-05-26	470	480	465	474	77,000	1,185
2004-05-25	454	475	452	473	44,000	1,182.50
2004-05-24	452	468	452	459	43,000	1,147.50
2004-05-21	435	453	434	450	66,000	1,125
2004-05-20	431	447	428	432	54,000	1,080
2004-05-19	429	442	420	442	85,000	1,105
2004-05-18	406	430	401	420	131,000	1,050
2004-05-17	430	435	400	401	135,000	1,002.50
2004-05-14	458	463	440	440	111,000	1,100
2004-05-13	473	473	457	457	36,000	1,142.50
2004-05-12	460	483	459	468	55,000	1,170
2004-05-11	445	463	445	450	112,000	1,125
2004-05-10	485	487	460	460	295,000	1,150
2004-05-07	502	505	495	505	218,000	1,262.50
2004-05-06	521	521	503	504	187,000	1,260
2004-04-30	506	510	503	507	118,000	1,267.50
2004-04-28	508	515	502	515	118,000	1,287.50
2004-04-27	510	516	505	512	150,000	1,280
2004-04-26	527	528	508	520	230,000	1,300
2004-04-23	519	529	518	528	148,000	1,320
2004-04-22	523	529	516	517	182,000	1,292.50
2004-04-21	502	521	500	518	256,000	1,295
2004-04-20	506	508	503	503	149,000	1,257.50
2004-04-19	506	520	498	511	469,000	1,277.50
2004-04-16	535	554	509	511	1,392,000	1,277.50
2004-04-15	499	540	496	526	1,162,000	1,315
2004-04-14	493	494	486	493	75,000	1,232.50
2004-04-13	497	497	485	486	121,000	1,215
2004-04-12	482	497	482	490	119,000	1,225
2004-04-09	487	489	477	479	223,000	1,197.50
2004-04-08	486	495	485	490	158,000	1,225
2004-04-07	488	490	482	487	124,000	1,217.50
2004-04-06	494	500	486	489	150,000	1,222.50
2004-04-05	491	499	482	499	105,000	1,247.50
2004-04-02	493	493	482	489	117,000	1,222.50
2004-04-01	500	511	484	489	660,000	1,222.50
2004-03-31	473	495	470	494	653,000	1,235
2004-03-30	466	474	465	470	148,000	1,175
2004-03-29	467	467	456	460	114,000	1,150
2004-03-26	470	470	459	467	143,000	1,167.50
2004-03-25	460	473	460	468	107,000	1,170
2004-03-24	468	470	457	460	82,000	1,150
2004-03-23	473	473	456	463	104,000	1,157.50
2004-03-22	483	483	468	473	258,000	1,182.50
2004-03-19	466	485	461	473	447,000	1,182.50
2004-03-18	459	470	452	461	328,000	1,152.50
2004-03-17	449	457	447	450	194,000	1,125
2004-03-16	441	447	439	445	61,000	1,112.50
2004-03-15	444	450	436	439	90,000	1,097.50
2004-03-12	436	442	426	442	85,000	1,105
2004-03-11	430	439	415	433	63,000	1,082.50
2004-03-10	455	455	439	439	127,000	1,097.50
2004-03-09	461	461	441	446	288,000	1,115
2004-03-08	431	457	427	457	347,000	1,142.50
2004-03-05	415	419	415	419	67,000	1,047.50
2004-03-04	407	410	405	410	87,000	1,025
2004-03-03	408	410	407	407	31,000	1,017.50
2004-03-02	412	412	408	408	45,000	1,020
2004-03-01	403	409	402	402	79,000	1,005
2004-02-27	409	409	400	406	42,000	1,015
2004-02-26	412	412	403	408	43,000	1,020
2004-02-25	406	408	405	408	29,000	1,020
2004-02-24	414	414	405	406	24,000	1,015
2004-02-23	410	415	407	415	25,000	1,037.50
2004-02-20	415	415	410	414	33,000	1,035
2004-02-19	410	417	410	412	19,000	1,030
2004-02-18	413	413	410	410	22,000	1,025
2004-02-17	406	412	406	408	27,000	1,020
2004-02-16	406	406	403	404	38,000	1,010
2004-02-13	411	411	401	401	57,000	1,002.50
2004-02-12	419	420	411	411	24,000	1,027.50
2004-02-10	405	419	405	414	35,000	1,035
2004-02-09	413	414	405	410	60,000	1,025
2004-02-06	405	424	405	414	57,000	1,035
2004-02-05	400	408	400	405	31,000	1,012.50
2004-02-04	408	409	401	401	80,000	1,002.50
2004-02-03	417	417	404	409	81,000	1,022.50
2004-02-02	414	417	410	410	35,000	1,025
2004-01-30	407	417	407	414	49,000	1,035
2004-01-29	405	420	405	407	69,000	1,017.50
2004-01-28	419	420	413	420	65,000	1,050
2004-01-27	430	433	425	425	36,000	1,062.50
2004-01-26	436	437	427	430	67,000	1,075
2004-01-23	443	443	436	437	49,000	1,092.50
2004-01-22	445	446	440	443	91,000	1,107.50
2004-01-21	437	446	436	441	108,000	1,102.50
2004-01-20	437	445	432	436	124,000	1,090
2004-01-19	445	446	431	432	81,000	1,080
2004-01-16	427	442	425	440	103,000	1,100
2004-01-15	426	440	426	429	127,000	1,072.50
2004-01-14	431	436	430	430	94,000	1,075
2004-01-13	453	453	431	439	161,000	1,097.50
2004-01-09	450	457	440	445	492,000	1,112.50
2004-01-08	407	435	402	434	201,000	1,085
2004-01-07	407	410	400	403	140,000	1,007.50
2004-01-06	421	423	406	407	131,000	1,017.50
2004-01-05	420	425	416	420	97,000	1,050

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30