6277 ホソカワミクロン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 342 | 353 | 341 | 348 | 44,000 | 870 |
| 2008-12-29 | 342 | 342 | 333 | 342 | 68,000 | 855 |
| 2008-12-26 | 349 | 349 | 333 | 342 | 51,000 | 855 |
| 2008-12-25 | 351 | 352 | 331 | 334 | 61,000 | 835 |
| 2008-12-24 | 346 | 346 | 338 | 346 | 47,000 | 865 |
| 2008-12-22 | 345 | 351 | 341 | 351 | 64,000 | 877.50 |
| 2008-12-19 | 333 | 340 | 329 | 330 | 51,000 | 825 |
| 2008-12-18 | 333 | 339 | 331 | 334 | 79,000 | 835 |
| 2008-12-17 | 352 | 358 | 332 | 341 | 83,000 | 852.50 |
| 2008-12-16 | 348 | 353 | 347 | 351 | 49,000 | 877.50 |
| 2008-12-15 | 362 | 365 | 344 | 353 | 42,000 | 882.50 |
| 2008-12-12 | 361 | 370 | 341 | 342 | 111,000 | 855 |
| 2008-12-11 | 360 | 365 | 352 | 361 | 70,000 | 902.50 |
| 2008-12-10 | 346 | 360 | 346 | 360 | 39,000 | 900 |
| 2008-12-09 | 345 | 356 | 345 | 353 | 45,000 | 882.50 |
| 2008-12-08 | 343 | 352 | 335 | 349 | 45,000 | 872.50 |
| 2008-12-05 | 341 | 347 | 334 | 334 | 61,000 | 835 |
| 2008-12-04 | 352 | 352 | 343 | 350 | 72,000 | 875 |
| 2008-12-03 | 368 | 370 | 348 | 355 | 84,000 | 887.50 |
| 2008-12-02 | 387 | 387 | 356 | 358 | 122,000 | 895 |
| 2008-12-01 | 397 | 400 | 387 | 390 | 71,000 | 975 |
| 2008-11-28 | 390 | 393 | 385 | 387 | 201,000 | 967.50 |
| 2008-11-27 | 402 | 413 | 398 | 402 | 144,000 | 1,005 |
| 2008-11-26 | 404 | 409 | 394 | 394 | 180,000 | 985 |
| 2008-11-25 | 444 | 451 | 415 | 419 | 211,000 | 1,047.50 |
| 2008-11-21 | 390 | 450 | 388 | 445 | 310,000 | 1,112.50 |
| 2008-11-20 | 389 | 405 | 386 | 400 | 147,000 | 1,000 |
| 2008-11-19 | 400 | 408 | 394 | 397 | 154,000 | 992.50 |
| 2008-11-18 | 411 | 411 | 393 | 397 | 120,000 | 992.50 |
| 2008-11-17 | 400 | 415 | 394 | 406 | 163,000 | 1,015 |
| 2008-11-14 | 392 | 415 | 392 | 402 | 247,000 | 1,005 |
| 2008-11-13 | 375 | 381 | 368 | 372 | 239,000 | 930 |
| 2008-11-12 | 368 | 390 | 365 | 387 | 99,000 | 967.50 |
| 2008-11-11 | 385 | 385 | 364 | 378 | 167,000 | 945 |
| 2008-11-10 | 393 | 393 | 381 | 386 | 222,000 | 965 |
| 2008-11-07 | 367 | 376 | 349 | 363 | 293,000 | 907.50 |
| 2008-11-06 | 391 | 404 | 387 | 392 | 160,000 | 980 |
| 2008-11-05 | 401 | 417 | 400 | 416 | 355,000 | 1,040 |
| 2008-11-04 | 376 | 389 | 374 | 387 | 177,000 | 967.50 |
| 2008-10-31 | 375 | 380 | 346 | 366 | 163,000 | 915 |
| 2008-10-30 | 329 | 385 | 321 | 376 | 359,000 | 940 |
| 2008-10-29 | 339 | 344 | 328 | 339 | 307,000 | 847.50 |
| 2008-10-28 | 275 | 309 | 263 | 309 | 216,000 | 772.50 |
| 2008-10-27 | 290 | 304 | 270 | 278 | 288,000 | 695 |
| 2008-10-24 | 328 | 329 | 301 | 304 | 104,000 | 760 |
| 2008-10-23 | 316 | 330 | 301 | 328 | 181,000 | 820 |
| 2008-10-22 | 326 | 340 | 324 | 328 | 78,000 | 820 |
| 2008-10-21 | 351 | 359 | 341 | 341 | 129,000 | 852.50 |
| 2008-10-20 | 331 | 345 | 323 | 344 | 130,000 | 860 |
| 2008-10-17 | 345 | 345 | 317 | 321 | 188,000 | 802.50 |
| 2008-10-16 | 320 | 335 | 310 | 330 | 292,000 | 825 |
| 2008-10-15 | 340 | 357 | 330 | 355 | 254,000 | 887.50 |
| 2008-10-14 | 331 | 349 | 323 | 348 | 360,000 | 870 |
| 2008-10-10 | 265 | 281 | 260 | 276 | 435,000 | 690 |
| 2008-10-09 | 260 | 310 | 260 | 285 | 373,000 | 712.50 |
| 2008-10-08 | 278 | 285 | 252 | 255 | 479,000 | 637.50 |
| 2008-10-07 | 289 | 298 | 280 | 290 | 576,000 | 725 |
| 2008-10-06 | 339 | 339 | 305 | 309 | 258,000 | 772.50 |
| 2008-10-03 | 366 | 368 | 345 | 349 | 197,000 | 872.50 |
| 2008-10-02 | 392 | 392 | 375 | 379 | 86,000 | 947.50 |
| 2008-10-01 | 400 | 400 | 388 | 391 | 120,000 | 977.50 |
| 2008-09-30 | 400 | 401 | 385 | 401 | 141,000 | 1,002.50 |
| 2008-09-29 | 432 | 432 | 416 | 418 | 56,000 | 1,045 |
| 2008-09-26 | 446 | 446 | 416 | 417 | 115,000 | 1,042.50 |
| 2008-09-25 | 453 | 453 | 434 | 436 | 99,000 | 1,090 |
| 2008-09-24 | 446 | 460 | 438 | 456 | 106,000 | 1,140 |
| 2008-09-22 | 468 | 469 | 449 | 451 | 127,000 | 1,127.50 |
| 2008-09-19 | 418 | 443 | 418 | 443 | 172,000 | 1,107.50 |
| 2008-09-18 | 388 | 420 | 387 | 417 | 360,000 | 1,042.50 |
| 2008-09-17 | 428 | 431 | 406 | 406 | 328,000 | 1,015 |
| 2008-09-16 | 440 | 442 | 430 | 434 | 262,000 | 1,085 |
| 2008-09-12 | 456 | 469 | 452 | 468 | 90,000 | 1,170 |
| 2008-09-11 | 479 | 479 | 457 | 457 | 107,000 | 1,142.50 |
| 2008-09-10 | 441 | 480 | 440 | 475 | 173,000 | 1,187.50 |
| 2008-09-09 | 444 | 454 | 437 | 453 | 115,000 | 1,132.50 |
| 2008-09-08 | 451 | 458 | 439 | 439 | 189,000 | 1,097.50 |
| 2008-09-05 | 439 | 440 | 429 | 432 | 260,000 | 1,080 |
| 2008-09-04 | 485 | 485 | 453 | 459 | 183,000 | 1,147.50 |
| 2008-09-03 | 483 | 489 | 479 | 483 | 132,000 | 1,207.50 |
| 2008-09-02 | 497 | 501 | 485 | 485 | 116,000 | 1,212.50 |
| 2008-09-01 | 510 | 510 | 498 | 498 | 75,000 | 1,245 |
| 2008-08-29 | 506 | 506 | 499 | 506 | 156,000 | 1,265 |
| 2008-08-28 | 505 | 505 | 498 | 498 | 112,000 | 1,245 |
| 2008-08-27 | 512 | 512 | 503 | 505 | 100,000 | 1,262.50 |
| 2008-08-26 | 504 | 505 | 497 | 505 | 101,000 | 1,262.50 |
| 2008-08-25 | 497 | 508 | 497 | 508 | 165,000 | 1,270 |
| 2008-08-22 | 500 | 500 | 490 | 493 | 135,000 | 1,232.50 |
| 2008-08-21 | 512 | 512 | 494 | 501 | 178,000 | 1,252.50 |
| 2008-08-20 | 511 | 516 | 508 | 511 | 138,000 | 1,277.50 |
| 2008-08-19 | 525 | 525 | 514 | 519 | 209,000 | 1,297.50 |
| 2008-08-18 | 538 | 544 | 530 | 532 | 149,000 | 1,330 |
| 2008-08-15 | 530 | 543 | 525 | 537 | 150,000 | 1,342.50 |
| 2008-08-14 | 540 | 540 | 528 | 533 | 191,000 | 1,332.50 |
| 2008-08-13 | 571 | 571 | 541 | 548 | 354,000 | 1,370 |
| 2008-08-12 | 593 | 593 | 576 | 578 | 253,000 | 1,445 |
| 2008-08-11 | 591 | 599 | 580 | 599 | 404,000 | 1,497.50 |
| 2008-08-08 | 616 | 642 | 615 | 639 | 132,000 | 1,597.50 |
| 2008-08-07 | 645 | 645 | 630 | 636 | 50,000 | 1,590 |
| 2008-08-06 | 625 | 645 | 623 | 645 | 73,000 | 1,612.50 |
| 2008-08-05 | 610 | 623 | 610 | 615 | 62,000 | 1,537.50 |
| 2008-08-04 | 640 | 644 | 625 | 625 | 143,000 | 1,562.50 |
| 2008-08-01 | 646 | 653 | 641 | 643 | 80,000 | 1,607.50 |
| 2008-07-31 | 648 | 666 | 648 | 666 | 82,000 | 1,665 |
| 2008-07-30 | 659 | 659 | 650 | 655 | 48,000 | 1,637.50 |
| 2008-07-29 | 651 | 651 | 640 | 644 | 80,000 | 1,610 |
| 2008-07-28 | 687 | 687 | 651 | 661 | 105,000 | 1,652.50 |
| 2008-07-25 | 669 | 673 | 665 | 670 | 105,000 | 1,675 |
| 2008-07-24 | 662 | 673 | 662 | 669 | 103,000 | 1,672.50 |
| 2008-07-23 | 655 | 667 | 652 | 654 | 118,000 | 1,635 |
| 2008-07-22 | 642 | 645 | 634 | 638 | 83,000 | 1,595 |
| 2008-07-18 | 655 | 657 | 635 | 640 | 77,000 | 1,600 |
| 2008-07-17 | 659 | 665 | 650 | 650 | 78,000 | 1,625 |
| 2008-07-16 | 660 | 668 | 648 | 653 | 91,000 | 1,632.50 |
| 2008-07-15 | 670 | 673 | 661 | 665 | 67,000 | 1,662.50 |
| 2008-07-14 | 673 | 685 | 671 | 674 | 36,000 | 1,685 |
| 2008-07-11 | 682 | 688 | 675 | 683 | 65,000 | 1,707.50 |
| 2008-07-10 | 685 | 692 | 680 | 681 | 70,000 | 1,702.50 |
| 2008-07-09 | 708 | 708 | 686 | 687 | 53,000 | 1,717.50 |
| 2008-07-08 | 707 | 708 | 687 | 688 | 74,000 | 1,720 |
| 2008-07-07 | 697 | 704 | 690 | 700 | 37,000 | 1,750 |
| 2008-07-04 | 701 | 704 | 686 | 696 | 110,000 | 1,740 |
| 2008-07-03 | 701 | 701 | 686 | 699 | 91,000 | 1,747.50 |
| 2008-07-02 | 720 | 720 | 706 | 706 | 88,000 | 1,765 |
| 2008-07-01 | 739 | 742 | 717 | 723 | 103,000 | 1,807.50 |
| 2008-06-30 | 721 | 749 | 715 | 749 | 123,000 | 1,872.50 |
| 2008-06-27 | 726 | 735 | 714 | 731 | 138,000 | 1,827.50 |
| 2008-06-26 | 772 | 778 | 751 | 751 | 178,000 | 1,877.50 |
| 2008-06-25 | 711 | 767 | 700 | 762 | 283,000 | 1,905 |
| 2008-06-24 | 718 | 718 | 713 | 714 | 48,000 | 1,785 |
| 2008-06-23 | 729 | 729 | 711 | 718 | 79,000 | 1,795 |
| 2008-06-20 | 744 | 745 | 733 | 733 | 81,000 | 1,832.50 |
| 2008-06-19 | 751 | 752 | 741 | 741 | 90,000 | 1,852.50 |
| 2008-06-18 | 753 | 758 | 747 | 758 | 67,000 | 1,895 |
| 2008-06-17 | 756 | 757 | 747 | 753 | 72,000 | 1,882.50 |
| 2008-06-16 | 742 | 753 | 741 | 749 | 67,000 | 1,872.50 |
| 2008-06-13 | 740 | 750 | 737 | 737 | 102,000 | 1,842.50 |
| 2008-06-12 | 750 | 750 | 742 | 744 | 116,000 | 1,860 |
| 2008-06-11 | 759 | 769 | 752 | 760 | 83,000 | 1,900 |
| 2008-06-10 | 771 | 771 | 750 | 753 | 76,000 | 1,882.50 |
| 2008-06-09 | 755 | 766 | 755 | 756 | 107,000 | 1,890 |
| 2008-06-06 | 797 | 798 | 785 | 785 | 119,000 | 1,962.50 |
| 2008-06-05 | 776 | 787 | 774 | 787 | 144,000 | 1,967.50 |
| 2008-06-04 | 767 | 780 | 761 | 779 | 119,000 | 1,947.50 |
| 2008-06-03 | 776 | 776 | 761 | 766 | 99,000 | 1,915 |
| 2008-06-02 | 775 | 785 | 767 | 780 | 97,000 | 1,950 |
| 2008-05-30 | 759 | 775 | 759 | 775 | 146,000 | 1,937.50 |
| 2008-05-29 | 750 | 767 | 750 | 756 | 92,000 | 1,890 |
| 2008-05-28 | 757 | 766 | 742 | 742 | 122,000 | 1,855 |
| 2008-05-27 | 755 | 761 | 745 | 757 | 154,000 | 1,892.50 |
| 2008-05-26 | 775 | 775 | 755 | 755 | 86,000 | 1,887.50 |
| 2008-05-23 | 780 | 786 | 775 | 775 | 108,000 | 1,937.50 |
| 2008-05-22 | 769 | 780 | 762 | 775 | 177,000 | 1,937.50 |
| 2008-05-21 | 775 | 798 | 775 | 788 | 210,000 | 1,970 |
| 2008-05-20 | 788 | 804 | 782 | 796 | 443,000 | 1,990 |
| 2008-05-19 | 741 | 806 | 738 | 802 | 867,000 | 2,005 |
| 2008-05-16 | 720 | 720 | 693 | 706 | 126,000 | 1,765 |
| 2008-05-15 | 710 | 719 | 705 | 716 | 174,000 | 1,790 |
| 2008-05-14 | 679 | 704 | 679 | 703 | 124,000 | 1,757.50 |
| 2008-05-13 | 666 | 678 | 662 | 669 | 105,000 | 1,672.50 |
| 2008-05-12 | 670 | 678 | 655 | 671 | 114,000 | 1,677.50 |
| 2008-05-09 | 701 | 701 | 672 | 673 | 157,000 | 1,682.50 |
| 2008-05-08 | 688 | 704 | 688 | 700 | 123,000 | 1,750 |
| 2008-05-07 | 690 | 705 | 684 | 690 | 149,000 | 1,725 |
| 2008-05-02 | 669 | 677 | 662 | 675 | 94,000 | 1,687.50 |
| 2008-05-01 | 666 | 667 | 653 | 653 | 113,000 | 1,632.50 |
| 2008-04-30 | 661 | 675 | 659 | 664 | 179,000 | 1,660 |
| 2008-04-28 | 679 | 679 | 666 | 670 | 185,000 | 1,675 |
| 2008-04-25 | 651 | 660 | 651 | 659 | 116,000 | 1,647.50 |
| 2008-04-24 | 652 | 657 | 648 | 648 | 125,000 | 1,620 |
| 2008-04-23 | 641 | 653 | 641 | 652 | 79,000 | 1,630 |
| 2008-04-22 | 662 | 665 | 642 | 648 | 149,000 | 1,620 |
| 2008-04-21 | 680 | 680 | 665 | 668 | 151,000 | 1,670 |
| 2008-04-18 | 651 | 659 | 646 | 659 | 147,000 | 1,647.50 |
| 2008-04-17 | 644 | 659 | 644 | 659 | 206,000 | 1,647.50 |
| 2008-04-16 | 621 | 636 | 621 | 635 | 87,000 | 1,587.50 |
| 2008-04-15 | 626 | 626 | 610 | 624 | 85,000 | 1,560 |
| 2008-04-14 | 623 | 624 | 619 | 624 | 52,000 | 1,560 |
| 2008-04-11 | 624 | 632 | 621 | 630 | 70,000 | 1,575 |
| 2008-04-10 | 626 | 628 | 613 | 614 | 102,000 | 1,535 |
| 2008-04-09 | 637 | 642 | 627 | 635 | 140,000 | 1,587.50 |
| 2008-04-08 | 649 | 653 | 642 | 642 | 97,000 | 1,605 |
| 2008-04-07 | 648 | 664 | 637 | 659 | 117,000 | 1,647.50 |
| 2008-04-04 | 657 | 657 | 640 | 645 | 115,000 | 1,612.50 |
| 2008-04-03 | 642 | 655 | 635 | 653 | 106,000 | 1,632.50 |
| 2008-04-02 | 647 | 647 | 633 | 637 | 109,000 | 1,592.50 |
| 2008-04-01 | 624 | 632 | 618 | 624 | 79,000 | 1,560 |
| 2008-03-31 | 630 | 631 | 611 | 624 | 140,000 | 1,560 |
| 2008-03-28 | 620 | 632 | 608 | 630 | 102,000 | 1,575 |
| 2008-03-27 | 620 | 623 | 605 | 614 | 107,000 | 1,535 |
| 2008-03-26 | 638 | 638 | 624 | 624 | 119,000 | 1,560 |
| 2008-03-25 | 633 | 635 | 623 | 632 | 122,000 | 1,580 |
| 2008-03-24 | 626 | 638 | 618 | 618 | 132,000 | 1,545 |
| 2008-03-21 | 611 | 624 | 603 | 620 | 379,000 | 1,550 |
| 2008-03-19 | 620 | 629 | 609 | 627 | 170,000 | 1,567.50 |
| 2008-03-18 | 602 | 610 | 588 | 593 | 241,000 | 1,482.50 |
| 2008-03-17 | 620 | 620 | 591 | 608 | 240,000 | 1,520 |
| 2008-03-14 | 655 | 664 | 632 | 640 | 280,000 | 1,600 |
| 2008-03-13 | 656 | 676 | 656 | 676 | 71,000 | 1,690 |
| 2008-03-12 | 682 | 692 | 657 | 673 | 159,000 | 1,682.50 |
| 2008-03-11 | 635 | 660 | 635 | 651 | 138,000 | 1,627.50 |
| 2008-03-10 | 678 | 681 | 661 | 661 | 62,000 | 1,652.50 |
| 2008-03-07 | 687 | 708 | 686 | 688 | 81,000 | 1,720 |
| 2008-03-06 | 684 | 719 | 684 | 702 | 85,000 | 1,755 |
| 2008-03-05 | 683 | 688 | 676 | 682 | 65,000 | 1,705 |
| 2008-03-04 | 708 | 718 | 679 | 693 | 110,000 | 1,732.50 |
| 2008-03-03 | 705 | 718 | 695 | 699 | 145,000 | 1,747.50 |
| 2008-02-29 | 760 | 760 | 725 | 735 | 171,000 | 1,837.50 |
| 2008-02-28 | 748 | 768 | 745 | 768 | 78,000 | 1,920 |
| 2008-02-27 | 767 | 773 | 762 | 768 | 101,000 | 1,920 |
| 2008-02-26 | 766 | 766 | 756 | 760 | 86,000 | 1,900 |
| 2008-02-25 | 750 | 769 | 750 | 756 | 105,000 | 1,890 |
| 2008-02-22 | 761 | 761 | 735 | 750 | 209,000 | 1,875 |
| 2008-02-21 | 723 | 760 | 723 | 757 | 223,000 | 1,892.50 |
| 2008-02-20 | 755 | 756 | 705 | 713 | 166,000 | 1,782.50 |
| 2008-02-19 | 730 | 767 | 727 | 751 | 410,000 | 1,877.50 |
| 2008-02-18 | 709 | 725 | 703 | 711 | 252,000 | 1,777.50 |
| 2008-02-15 | 670 | 706 | 663 | 700 | 381,000 | 1,750 |
| 2008-02-14 | 651 | 670 | 651 | 660 | 97,000 | 1,650 |
| 2008-02-13 | 626 | 656 | 626 | 641 | 168,000 | 1,602.50 |
| 2008-02-12 | 627 | 639 | 604 | 616 | 271,000 | 1,540 |
| 2008-02-08 | 689 | 689 | 640 | 667 | 202,000 | 1,667.50 |
| 2008-02-07 | 688 | 700 | 680 | 691 | 164,000 | 1,727.50 |
| 2008-02-06 | 685 | 691 | 684 | 688 | 185,000 | 1,720 |
| 2008-02-05 | 706 | 715 | 704 | 705 | 146,000 | 1,762.50 |
| 2008-02-04 | 714 | 718 | 704 | 708 | 221,000 | 1,770 |
| 2008-02-01 | 721 | 721 | 698 | 701 | 160,000 | 1,752.50 |
| 2008-01-31 | 673 | 720 | 671 | 720 | 277,000 | 1,800 |
| 2008-01-30 | 673 | 701 | 666 | 693 | 255,000 | 1,732.50 |
| 2008-01-29 | 671 | 679 | 664 | 671 | 114,000 | 1,677.50 |
| 2008-01-28 | 675 | 679 | 646 | 654 | 193,000 | 1,635 |
| 2008-01-25 | 674 | 689 | 673 | 689 | 347,000 | 1,722.50 |
| 2008-01-24 | 651 | 659 | 636 | 654 | 250,000 | 1,635 |
| 2008-01-23 | 636 | 650 | 625 | 633 | 261,000 | 1,582.50 |
| 2008-01-22 | 652 | 658 | 613 | 620 | 407,000 | 1,550 |
| 2008-01-21 | 720 | 720 | 660 | 662 | 271,000 | 1,655 |
| 2008-01-18 | 650 | 725 | 650 | 719 | 366,000 | 1,797.50 |
| 2008-01-17 | 666 | 687 | 655 | 685 | 269,000 | 1,712.50 |
| 2008-01-16 | 646 | 667 | 639 | 662 | 556,000 | 1,655 |
| 2008-01-15 | 742 | 745 | 684 | 686 | 434,000 | 1,715 |
| 2008-01-11 | 758 | 778 | 752 | 752 | 380,000 | 1,880 |
| 2008-01-10 | 790 | 795 | 764 | 764 | 295,000 | 1,910 |
| 2008-01-09 | 777 | 790 | 764 | 790 | 175,000 | 1,975 |
| 2008-01-08 | 789 | 796 | 780 | 792 | 124,000 | 1,980 |
| 2008-01-07 | 788 | 798 | 779 | 794 | 302,000 | 1,985 |
| 2008-01-04 | 835 | 835 | 795 | 808 | 263,000 | 2,020 |
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
