6277 ホソカワミクロン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 344 | 344 | 342 | 342 | 26,000 | 855 |
| 2009-12-29 | 345 | 349 | 342 | 342 | 67,000 | 855 |
| 2009-12-28 | 344 | 350 | 342 | 342 | 99,000 | 855 |
| 2009-12-25 | 325 | 329 | 324 | 329 | 75,000 | 822.50 |
| 2009-12-24 | 321 | 324 | 321 | 322 | 36,000 | 805 |
| 2009-12-22 | 322 | 324 | 318 | 320 | 48,000 | 800 |
| 2009-12-21 | 322 | 322 | 315 | 315 | 30,000 | 787.50 |
| 2009-12-18 | 320 | 321 | 313 | 321 | 28,000 | 802.50 |
| 2009-12-17 | 322 | 323 | 314 | 316 | 56,000 | 790 |
| 2009-12-16 | 315 | 320 | 313 | 317 | 28,000 | 792.50 |
| 2009-12-15 | 316 | 318 | 314 | 314 | 24,000 | 785 |
| 2009-12-14 | 319 | 321 | 316 | 320 | 32,000 | 800 |
| 2009-12-11 | 316 | 322 | 315 | 319 | 42,000 | 797.50 |
| 2009-12-10 | 313 | 315 | 311 | 313 | 39,000 | 782.50 |
| 2009-12-09 | 315 | 315 | 311 | 312 | 39,000 | 780 |
| 2009-12-08 | 327 | 330 | 316 | 316 | 61,000 | 790 |
| 2009-12-07 | 320 | 328 | 320 | 325 | 61,000 | 812.50 |
| 2009-12-04 | 311 | 315 | 309 | 315 | 58,000 | 787.50 |
| 2009-12-03 | 304 | 312 | 302 | 312 | 46,000 | 780 |
| 2009-12-02 | 296 | 300 | 295 | 300 | 69,000 | 750 |
| 2009-12-01 | 298 | 298 | 290 | 295 | 88,000 | 737.50 |
| 2009-11-30 | 288 | 294 | 286 | 290 | 65,000 | 725 |
| 2009-11-27 | 292 | 294 | 286 | 287 | 78,000 | 717.50 |
| 2009-11-26 | 300 | 302 | 299 | 299 | 29,000 | 747.50 |
| 2009-11-25 | 299 | 305 | 299 | 305 | 31,000 | 762.50 |
| 2009-11-24 | 311 | 312 | 298 | 298 | 56,000 | 745 |
| 2009-11-20 | 307 | 308 | 304 | 308 | 47,000 | 770 |
| 2009-11-19 | 304 | 307 | 299 | 307 | 45,000 | 767.50 |
| 2009-11-18 | 313 | 313 | 305 | 309 | 24,000 | 772.50 |
| 2009-11-17 | 326 | 326 | 301 | 303 | 69,000 | 757.50 |
| 2009-11-16 | 321 | 325 | 319 | 321 | 124,000 | 802.50 |
| 2009-11-13 | 354 | 356 | 344 | 346 | 60,000 | 865 |
| 2009-11-12 | 365 | 365 | 351 | 352 | 35,000 | 880 |
| 2009-11-11 | 360 | 362 | 355 | 355 | 152,000 | 887.50 |
| 2009-11-10 | 348 | 351 | 341 | 341 | 36,000 | 852.50 |
| 2009-11-09 | 342 | 349 | 338 | 345 | 32,000 | 862.50 |
| 2009-11-06 | 355 | 355 | 341 | 347 | 28,000 | 867.50 |
| 2009-11-05 | 359 | 360 | 355 | 356 | 8,000 | 890 |
| 2009-11-04 | 359 | 359 | 352 | 358 | 27,000 | 895 |
| 2009-11-02 | 351 | 357 | 350 | 357 | 25,000 | 892.50 |
| 2009-10-30 | 363 | 368 | 358 | 364 | 29,000 | 910 |
| 2009-10-29 | 350 | 358 | 350 | 356 | 60,000 | 890 |
| 2009-10-28 | 359 | 363 | 355 | 356 | 40,000 | 890 |
| 2009-10-27 | 361 | 369 | 358 | 364 | 55,000 | 910 |
| 2009-10-26 | 371 | 380 | 366 | 369 | 42,000 | 922.50 |
| 2009-10-23 | 356 | 367 | 351 | 361 | 24,000 | 902.50 |
| 2009-10-22 | 359 | 360 | 352 | 355 | 35,000 | 887.50 |
| 2009-10-21 | 359 | 359 | 357 | 359 | 19,000 | 897.50 |
| 2009-10-20 | 363 | 363 | 355 | 360 | 42,000 | 900 |
| 2009-10-19 | 360 | 360 | 353 | 358 | 30,000 | 895 |
| 2009-10-16 | 362 | 362 | 350 | 355 | 35,000 | 887.50 |
| 2009-10-15 | 362 | 363 | 357 | 357 | 38,000 | 892.50 |
| 2009-10-14 | 364 | 364 | 357 | 358 | 30,000 | 895 |
| 2009-10-13 | 358 | 369 | 358 | 364 | 27,000 | 910 |
| 2009-10-09 | 353 | 359 | 353 | 358 | 20,000 | 895 |
| 2009-10-08 | 353 | 357 | 351 | 353 | 44,000 | 882.50 |
| 2009-10-07 | 347 | 351 | 346 | 349 | 48,000 | 872.50 |
| 2009-10-06 | 341 | 347 | 340 | 347 | 51,000 | 867.50 |
| 2009-10-05 | 334 | 337 | 325 | 337 | 53,000 | 842.50 |
| 2009-10-02 | 348 | 348 | 331 | 335 | 150,000 | 837.50 |
| 2009-10-01 | 363 | 363 | 352 | 353 | 94,000 | 882.50 |
| 2009-09-30 | 362 | 371 | 358 | 371 | 65,000 | 927.50 |
| 2009-09-29 | 366 | 367 | 364 | 366 | 33,000 | 915 |
| 2009-09-28 | 372 | 372 | 356 | 365 | 84,000 | 912.50 |
| 2009-09-25 | 392 | 393 | 382 | 382 | 84,000 | 955 |
| 2009-09-24 | 405 | 405 | 395 | 398 | 65,000 | 995 |
| 2009-09-18 | 394 | 398 | 391 | 398 | 52,000 | 995 |
| 2009-09-17 | 396 | 398 | 391 | 395 | 36,000 | 987.50 |
| 2009-09-16 | 396 | 400 | 395 | 395 | 65,000 | 987.50 |
| 2009-09-15 | 404 | 406 | 397 | 397 | 57,000 | 992.50 |
| 2009-09-14 | 403 | 403 | 397 | 403 | 54,000 | 1,007.50 |
| 2009-09-11 | 412 | 412 | 407 | 408 | 65,000 | 1,020 |
| 2009-09-10 | 406 | 411 | 406 | 409 | 39,000 | 1,022.50 |
| 2009-09-09 | 412 | 412 | 403 | 405 | 41,000 | 1,012.50 |
| 2009-09-08 | 402 | 411 | 402 | 407 | 34,000 | 1,017.50 |
| 2009-09-07 | 410 | 412 | 404 | 404 | 17,000 | 1,010 |
| 2009-09-04 | 402 | 405 | 397 | 403 | 96,000 | 1,007.50 |
| 2009-09-03 | 412 | 413 | 400 | 400 | 137,000 | 1,000 |
| 2009-09-02 | 424 | 431 | 415 | 415 | 124,000 | 1,037.50 |
| 2009-09-01 | 428 | 437 | 428 | 436 | 48,000 | 1,090 |
| 2009-08-31 | 435 | 443 | 425 | 430 | 63,000 | 1,075 |
| 2009-08-28 | 432 | 435 | 430 | 433 | 43,000 | 1,082.50 |
| 2009-08-27 | 440 | 440 | 429 | 433 | 75,000 | 1,082.50 |
| 2009-08-26 | 430 | 443 | 428 | 439 | 168,000 | 1,097.50 |
| 2009-08-25 | 418 | 430 | 417 | 426 | 96,000 | 1,065 |
| 2009-08-24 | 420 | 425 | 411 | 416 | 117,000 | 1,040 |
| 2009-08-21 | 424 | 424 | 412 | 416 | 75,000 | 1,040 |
| 2009-08-20 | 428 | 428 | 415 | 423 | 85,000 | 1,057.50 |
| 2009-08-19 | 430 | 432 | 424 | 425 | 54,000 | 1,062.50 |
| 2009-08-18 | 425 | 433 | 424 | 433 | 91,000 | 1,082.50 |
| 2009-08-17 | 440 | 440 | 432 | 437 | 199,000 | 1,092.50 |
| 2009-08-14 | 439 | 470 | 437 | 460 | 367,000 | 1,150 |
| 2009-08-13 | 428 | 438 | 428 | 436 | 59,000 | 1,090 |
| 2009-08-12 | 428 | 430 | 425 | 425 | 47,000 | 1,062.50 |
| 2009-08-11 | 429 | 432 | 426 | 430 | 42,000 | 1,075 |
| 2009-08-10 | 436 | 436 | 428 | 434 | 113,000 | 1,085 |
| 2009-08-07 | 423 | 427 | 417 | 427 | 53,000 | 1,067.50 |
| 2009-08-06 | 414 | 425 | 414 | 423 | 75,000 | 1,057.50 |
| 2009-08-05 | 417 | 420 | 416 | 416 | 36,000 | 1,040 |
| 2009-08-04 | 419 | 430 | 418 | 420 | 81,000 | 1,050 |
| 2009-08-03 | 418 | 420 | 414 | 417 | 45,000 | 1,042.50 |
| 2009-07-31 | 426 | 426 | 411 | 413 | 91,000 | 1,032.50 |
| 2009-07-30 | 436 | 436 | 420 | 423 | 91,000 | 1,057.50 |
| 2009-07-29 | 424 | 425 | 421 | 422 | 35,000 | 1,055 |
| 2009-07-28 | 430 | 430 | 422 | 423 | 24,000 | 1,057.50 |
| 2009-07-27 | 437 | 437 | 420 | 425 | 56,000 | 1,062.50 |
| 2009-07-24 | 431 | 431 | 420 | 425 | 39,000 | 1,062.50 |
| 2009-07-23 | 423 | 427 | 417 | 419 | 50,000 | 1,047.50 |
| 2009-07-22 | 426 | 432 | 424 | 425 | 105,000 | 1,062.50 |
| 2009-07-21 | 420 | 425 | 418 | 425 | 85,000 | 1,062.50 |
| 2009-07-17 | 420 | 420 | 409 | 413 | 97,000 | 1,032.50 |
| 2009-07-16 | 414 | 423 | 413 | 415 | 60,000 | 1,037.50 |
| 2009-07-15 | 398 | 408 | 398 | 406 | 59,000 | 1,015 |
| 2009-07-14 | 399 | 406 | 395 | 395 | 42,000 | 987.50 |
| 2009-07-13 | 408 | 409 | 383 | 384 | 85,000 | 960 |
| 2009-07-10 | 412 | 415 | 395 | 413 | 102,000 | 1,032.50 |
| 2009-07-09 | 411 | 419 | 405 | 405 | 87,000 | 1,012.50 |
| 2009-07-08 | 421 | 429 | 417 | 420 | 132,000 | 1,050 |
| 2009-07-07 | 442 | 443 | 423 | 426 | 77,000 | 1,065 |
| 2009-07-06 | 449 | 449 | 432 | 433 | 88,000 | 1,082.50 |
| 2009-07-03 | 432 | 443 | 430 | 441 | 77,000 | 1,102.50 |
| 2009-07-02 | 458 | 463 | 441 | 444 | 111,000 | 1,110 |
| 2009-07-01 | 431 | 455 | 430 | 455 | 185,000 | 1,137.50 |
| 2009-06-30 | 439 | 439 | 424 | 424 | 45,000 | 1,060 |
| 2009-06-29 | 435 | 442 | 426 | 427 | 114,000 | 1,067.50 |
| 2009-06-26 | 430 | 434 | 423 | 431 | 197,000 | 1,077.50 |
| 2009-06-25 | 397 | 419 | 397 | 419 | 166,000 | 1,047.50 |
| 2009-06-24 | 398 | 401 | 386 | 388 | 158,000 | 970 |
| 2009-06-23 | 400 | 403 | 394 | 403 | 124,000 | 1,007.50 |
| 2009-06-22 | 403 | 408 | 402 | 405 | 128,000 | 1,012.50 |
| 2009-06-19 | 410 | 418 | 404 | 407 | 101,000 | 1,017.50 |
| 2009-06-18 | 410 | 411 | 401 | 402 | 82,000 | 1,005 |
| 2009-06-17 | 409 | 417 | 405 | 412 | 100,000 | 1,030 |
| 2009-06-16 | 425 | 425 | 416 | 419 | 91,000 | 1,047.50 |
| 2009-06-15 | 423 | 439 | 423 | 434 | 177,000 | 1,085 |
| 2009-06-12 | 433 | 442 | 431 | 438 | 143,000 | 1,095 |
| 2009-06-11 | 432 | 434 | 427 | 429 | 66,000 | 1,072.50 |
| 2009-06-10 | 435 | 440 | 431 | 439 | 64,000 | 1,097.50 |
| 2009-06-09 | 446 | 446 | 430 | 431 | 74,000 | 1,077.50 |
| 2009-06-08 | 442 | 449 | 428 | 448 | 131,000 | 1,120 |
| 2009-06-05 | 439 | 439 | 422 | 435 | 240,000 | 1,087.50 |
| 2009-06-04 | 425 | 440 | 425 | 434 | 272,000 | 1,085 |
| 2009-06-03 | 385 | 449 | 385 | 427 | 602,000 | 1,067.50 |
| 2009-06-02 | 389 | 395 | 380 | 380 | 257,000 | 950 |
| 2009-06-01 | 355 | 369 | 351 | 369 | 355,000 | 922.50 |
| 2009-05-29 | 349 | 349 | 342 | 347 | 101,000 | 867.50 |
| 2009-05-28 | 347 | 351 | 345 | 345 | 31,000 | 862.50 |
| 2009-05-27 | 356 | 357 | 347 | 348 | 104,000 | 870 |
| 2009-05-26 | 355 | 355 | 352 | 353 | 60,000 | 882.50 |
| 2009-05-25 | 355 | 357 | 352 | 352 | 55,000 | 880 |
| 2009-05-22 | 356 | 360 | 352 | 354 | 60,000 | 885 |
| 2009-05-21 | 370 | 370 | 355 | 360 | 96,000 | 900 |
| 2009-05-20 | 353 | 367 | 350 | 367 | 128,000 | 917.50 |
| 2009-05-19 | 350 | 352 | 341 | 350 | 63,000 | 875 |
| 2009-05-18 | 354 | 354 | 340 | 340 | 102,000 | 850 |
| 2009-05-15 | 359 | 364 | 355 | 359 | 64,000 | 897.50 |
| 2009-05-14 | 360 | 360 | 352 | 354 | 52,000 | 885 |
| 2009-05-13 | 355 | 383 | 350 | 366 | 180,000 | 915 |
| 2009-05-12 | 352 | 354 | 348 | 350 | 126,000 | 875 |
| 2009-05-11 | 340 | 347 | 337 | 337 | 55,000 | 842.50 |
| 2009-05-08 | 330 | 339 | 322 | 339 | 44,000 | 847.50 |
| 2009-05-07 | 334 | 334 | 327 | 331 | 48,000 | 827.50 |
| 2009-05-01 | 325 | 325 | 316 | 318 | 12,000 | 795 |
| 2009-04-30 | 318 | 320 | 316 | 320 | 32,000 | 800 |
| 2009-04-28 | 315 | 317 | 308 | 308 | 35,000 | 770 |
| 2009-04-27 | 324 | 324 | 318 | 319 | 45,000 | 797.50 |
| 2009-04-24 | 316 | 321 | 314 | 314 | 71,000 | 785 |
| 2009-04-23 | 315 | 325 | 310 | 321 | 55,000 | 802.50 |
| 2009-04-22 | 324 | 324 | 309 | 315 | 128,000 | 787.50 |
| 2009-04-21 | 330 | 330 | 322 | 326 | 56,000 | 815 |
| 2009-04-20 | 338 | 338 | 328 | 335 | 31,000 | 837.50 |
| 2009-04-17 | 334 | 336 | 325 | 327 | 50,000 | 817.50 |
| 2009-04-16 | 342 | 345 | 330 | 331 | 81,000 | 827.50 |
| 2009-04-15 | 350 | 352 | 339 | 340 | 67,000 | 850 |
| 2009-04-14 | 357 | 357 | 340 | 344 | 59,000 | 860 |
| 2009-04-13 | 340 | 346 | 336 | 344 | 122,000 | 860 |
| 2009-04-10 | 333 | 338 | 324 | 330 | 130,000 | 825 |
| 2009-04-09 | 318 | 325 | 315 | 324 | 98,000 | 810 |
| 2009-04-08 | 318 | 320 | 308 | 308 | 38,000 | 770 |
| 2009-04-07 | 317 | 323 | 314 | 320 | 66,000 | 800 |
| 2009-04-06 | 317 | 324 | 316 | 319 | 122,000 | 797.50 |
| 2009-04-03 | 315 | 315 | 306 | 310 | 85,000 | 775 |
| 2009-04-02 | 302 | 311 | 298 | 305 | 132,000 | 762.50 |
| 2009-04-01 | 291 | 294 | 290 | 292 | 90,000 | 730 |
| 2009-03-31 | 291 | 297 | 291 | 294 | 56,000 | 735 |
| 2009-03-30 | 295 | 300 | 292 | 292 | 65,000 | 730 |
| 2009-03-27 | 303 | 304 | 295 | 295 | 207,000 | 737.50 |
| 2009-03-26 | 306 | 307 | 300 | 300 | 123,000 | 750 |
| 2009-03-25 | 306 | 312 | 304 | 308 | 76,000 | 770 |
| 2009-03-24 | 317 | 318 | 305 | 309 | 74,000 | 772.50 |
| 2009-03-23 | 312 | 316 | 302 | 302 | 74,000 | 755 |
| 2009-03-19 | 302 | 302 | 295 | 297 | 142,000 | 742.50 |
| 2009-03-18 | 306 | 308 | 299 | 301 | 45,000 | 752.50 |
| 2009-03-17 | 294 | 300 | 292 | 297 | 58,000 | 742.50 |
| 2009-03-16 | 293 | 303 | 293 | 295 | 35,000 | 737.50 |
| 2009-03-13 | 304 | 309 | 288 | 290 | 72,000 | 725 |
| 2009-03-12 | 293 | 294 | 283 | 284 | 18,000 | 710 |
| 2009-03-11 | 298 | 298 | 288 | 288 | 14,000 | 720 |
| 2009-03-10 | 280 | 283 | 278 | 278 | 29,000 | 695 |
| 2009-03-09 | 286 | 286 | 281 | 281 | 22,000 | 702.50 |
| 2009-03-06 | 303 | 303 | 289 | 289 | 66,000 | 722.50 |
| 2009-03-05 | 307 | 310 | 302 | 303 | 41,000 | 757.50 |
| 2009-03-04 | 296 | 306 | 295 | 302 | 25,000 | 755 |
| 2009-03-03 | 296 | 301 | 285 | 301 | 25,000 | 752.50 |
| 2009-03-02 | 286 | 296 | 286 | 295 | 16,000 | 737.50 |
| 2009-02-27 | 300 | 301 | 292 | 292 | 19,000 | 730 |
| 2009-02-26 | 300 | 305 | 300 | 300 | 29,000 | 750 |
| 2009-02-25 | 298 | 310 | 296 | 306 | 38,000 | 765 |
| 2009-02-24 | 275 | 290 | 271 | 290 | 20,000 | 725 |
| 2009-02-23 | 275 | 278 | 270 | 277 | 38,000 | 692.50 |
| 2009-02-20 | 298 | 298 | 275 | 282 | 88,000 | 705 |
| 2009-02-19 | 304 | 304 | 298 | 298 | 35,000 | 745 |
| 2009-02-18 | 301 | 308 | 298 | 308 | 46,000 | 770 |
| 2009-02-17 | 312 | 320 | 306 | 306 | 36,000 | 765 |
| 2009-02-16 | 323 | 328 | 312 | 315 | 113,000 | 787.50 |
| 2009-02-13 | 351 | 351 | 343 | 350 | 40,000 | 875 |
| 2009-02-12 | 343 | 349 | 343 | 345 | 31,000 | 862.50 |
| 2009-02-10 | 350 | 350 | 343 | 349 | 17,000 | 872.50 |
| 2009-02-09 | 351 | 352 | 348 | 350 | 27,000 | 875 |
| 2009-02-06 | 346 | 355 | 346 | 348 | 41,000 | 870 |
| 2009-02-05 | 348 | 350 | 345 | 345 | 43,000 | 862.50 |
| 2009-02-04 | 335 | 350 | 328 | 348 | 112,000 | 870 |
| 2009-02-03 | 332 | 340 | 330 | 335 | 74,000 | 837.50 |
| 2009-02-02 | 322 | 330 | 320 | 324 | 24,000 | 810 |
| 2009-01-30 | 326 | 331 | 320 | 325 | 61,000 | 812.50 |
| 2009-01-29 | 334 | 336 | 332 | 336 | 64,000 | 840 |
| 2009-01-28 | 336 | 336 | 325 | 333 | 40,000 | 832.50 |
| 2009-01-27 | 327 | 337 | 325 | 337 | 78,000 | 842.50 |
| 2009-01-26 | 329 | 332 | 319 | 324 | 19,000 | 810 |
| 2009-01-23 | 335 | 335 | 323 | 324 | 47,000 | 810 |
| 2009-01-22 | 341 | 341 | 331 | 332 | 41,000 | 830 |
| 2009-01-21 | 334 | 347 | 334 | 338 | 54,000 | 845 |
| 2009-01-20 | 352 | 352 | 338 | 342 | 48,000 | 855 |
| 2009-01-19 | 349 | 349 | 341 | 342 | 21,000 | 855 |
| 2009-01-16 | 340 | 344 | 339 | 340 | 40,000 | 850 |
| 2009-01-15 | 331 | 340 | 330 | 335 | 43,000 | 837.50 |
| 2009-01-14 | 340 | 350 | 335 | 336 | 32,000 | 840 |
| 2009-01-13 | 348 | 348 | 334 | 335 | 44,000 | 837.50 |
| 2009-01-09 | 352 | 357 | 350 | 353 | 35,000 | 882.50 |
| 2009-01-08 | 359 | 364 | 348 | 353 | 76,000 | 882.50 |
| 2009-01-07 | 367 | 374 | 360 | 364 | 93,000 | 910 |
| 2009-01-06 | 355 | 365 | 350 | 364 | 92,000 | 910 |
| 2009-01-05 | 348 | 354 | 346 | 348 | 33,000 | 870 |
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
