6277 ホソカワミクロン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	357	363	357	363	19,000	907.50
2011-12-29	352	356	352	356	8,000	890
2011-12-28	369	369	359	359	42,000	897.50
2011-12-27	373	373	367	369	26,000	922.50
2011-12-26	384	384	375	378	29,000	945
2011-12-22	384	384	372	377	37,000	942.50
2011-12-21	373	379	371	376	25,000	940
2011-12-20	368	373	365	371	74,000	927.50
2011-12-19	371	371	363	367	69,000	917.50
2011-12-16	377	377	370	370	40,000	925
2011-12-15	378	380	369	370	53,000	925
2011-12-14	388	391	383	383	37,000	957.50
2011-12-13	394	394	388	391	40,000	977.50
2011-12-12	399	400	395	395	65,000	987.50
2011-12-09	391	394	390	394	68,000	985
2011-12-08	391	398	389	395	46,000	987.50
2011-12-07	388	393	386	393	32,000	982.50
2011-12-06	397	400	386	388	96,000	970
2011-12-05	391	398	391	397	33,000	992.50
2011-12-02	389	394	384	388	57,000	970
2011-12-01	392	400	389	389	136,000	972.50
2011-11-30	378	384	378	381	68,000	952.50
2011-11-29	379	387	375	384	165,000	960
2011-11-28	363	375	360	375	50,000	937.50
2011-11-25	369	369	362	362	32,000	905
2011-11-24	370	374	364	369	45,000	922.50
2011-11-22	356	376	356	372	85,000	930
2011-11-21	368	368	358	364	47,000	910
2011-11-18	363	367	360	367	125,000	917.50
2011-11-17	374	378	366	375	114,000	937.50
2011-11-16	373	383	372	374	67,000	935
2011-11-15	370	379	365	379	121,000	947.50
2011-11-14	374	374	363	370	211,000	925
2011-11-11	363	364	344	352	81,000	880
2011-11-10	355	364	353	361	132,000	902.50
2011-11-09	344	371	340	368	179,000	920
2011-11-08	356	361	345	345	301,000	862.50
2011-11-07	321	322	315	321	31,000	802.50
2011-11-04	322	327	321	326	25,000	815
2011-11-02	330	330	316	316	56,000	790
2011-11-01	336	336	326	331	33,000	827.50
2011-10-31	340	343	335	336	65,000	840
2011-10-28	350	350	338	338	92,000	845
2011-10-27	336	338	333	334	63,000	835
2011-10-26	324	333	321	333	22,000	832.50
2011-10-25	331	333	327	329	53,000	822.50
2011-10-24	325	328	322	327	29,000	817.50
2011-10-21	313	323	313	321	36,000	802.50
2011-10-20	318	319	312	313	56,000	782.50
2011-10-19	321	324	320	322	34,000	805
2011-10-18	320	321	316	320	63,000	800
2011-10-17	327	330	323	323	30,000	807.50
2011-10-14	323	325	317	320	67,000	800
2011-10-13	320	326	320	325	122,000	812.50
2011-10-12	320	322	315	315	55,000	787.50
2011-10-11	323	329	323	324	81,000	810
2011-10-07	315	318	313	316	69,000	790
2011-10-06	305	312	305	310	78,000	775
2011-10-05	320	320	300	303	87,000	757.50
2011-10-04	329	329	315	316	120,000	790
2011-10-03	341	341	327	339	48,000	847.50
2011-09-30	356	356	342	350	56,000	875
2011-09-29	350	354	343	349	69,000	872.50
2011-09-28	332	353	332	353	61,000	882.50
2011-09-27	330	335	326	335	40,000	837.50
2011-09-26	335	335	315	317	69,000	792.50
2011-09-22	347	347	335	336	28,000	840
2011-09-21	351	353	347	347	60,000	867.50
2011-09-20	365	366	355	355	44,000	887.50
2011-09-16	361	375	361	373	77,000	932.50
2011-09-15	356	361	355	360	20,000	900
2011-09-14	358	363	347	347	78,000	867.50
2011-09-13	360	362	356	359	55,000	897.50
2011-09-12	365	365	360	361	40,000	902.50
2011-09-09	381	382	372	375	112,000	937.50
2011-09-08	382	383	378	381	78,000	952.50
2011-09-07	377	384	372	376	122,000	940
2011-09-06	393	393	376	377	61,000	942.50
2011-09-05	398	398	393	393	31,000	982.50
2011-09-02	415	415	406	406	48,000	1,015
2011-09-01	419	422	414	417	47,000	1,042.50
2011-08-31	405	418	400	418	101,000	1,045
2011-08-30	414	415	403	404	47,000	1,010
2011-08-29	404	410	403	406	42,000	1,015
2011-08-26	404	408	400	405	65,000	1,012.50
2011-08-25	392	406	387	404	77,000	1,010
2011-08-24	383	391	383	384	70,000	960
2011-08-23	387	389	380	382	52,000	955
2011-08-22	397	397	383	386	59,000	965
2011-08-19	388	388	377	386	129,000	965
2011-08-18	409	409	397	397	41,000	992.50
2011-08-17	415	416	406	407	62,000	1,017.50
2011-08-16	410	412	408	411	44,000	1,027.50
2011-08-15	405	410	403	405	85,000	1,012.50
2011-08-12	435	442	399	403	257,000	1,007.50
2011-08-11	418	446	409	444	204,000	1,110
2011-08-10	423	424	414	422	100,000	1,055
2011-08-09	390	411	374	407	247,000	1,017.50
2011-08-08	415	416	395	396	131,000	990
2011-08-05	412	425	412	417	188,000	1,042.50
2011-08-04	447	450	442	444	71,000	1,110
2011-08-03	448	449	442	443	138,000	1,107.50
2011-08-02	470	470	451	461	157,000	1,152.50
2011-08-01	468	483	468	470	154,000	1,175
2011-07-29	463	478	452	466	229,000	1,165
2011-07-28	479	479	463	466	418,000	1,165
2011-07-27	465	498	462	489	617,000	1,222.50
2011-07-26	456	470	453	470	329,000	1,175
2011-07-25	454	455	448	448	101,000	1,120
2011-07-22	455	458	448	450	231,000	1,125
2011-07-21	442	453	434	453	330,000	1,132.50
2011-07-20	430	444	428	434	271,000	1,085
2011-07-19	419	421	414	416	105,000	1,040
2011-07-15	425	428	421	422	73,000	1,055
2011-07-14	429	431	425	428	69,000	1,070
2011-07-13	430	435	424	429	94,000	1,072.50
2011-07-12	427	438	420	433	125,000	1,082.50
2011-07-11	436	437	420	433	195,000	1,082.50
2011-07-08	436	439	430	431	114,000	1,077.50
2011-07-07	433	446	430	440	295,000	1,100
2011-07-06	418	441	413	428	610,000	1,070
2011-07-05	425	425	411	411	170,000	1,027.50
2011-07-04	396	425	384	425	224,000	1,062.50
2011-07-01	393	393	388	388	76,000	970
2011-06-30	393	393	386	390	103,000	975
2011-06-29	392	399	392	393	57,000	982.50
2011-06-28	399	400	391	400	84,000	1,000
2011-06-27	388	398	387	395	64,000	987.50
2011-06-24	387	389	385	388	28,000	970
2011-06-23	385	386	383	383	35,000	957.50
2011-06-22	387	391	382	386	59,000	965
2011-06-21	394	394	384	387	24,000	967.50
2011-06-20	385	404	385	387	161,000	967.50
2011-06-17	394	394	380	385	89,000	962.50
2011-06-16	393	398	393	394	42,000	985
2011-06-15	399	400	395	395	65,000	987.50
2011-06-14	401	404	397	401	71,000	1,002.50
2011-06-13	388	402	384	400	173,000	1,000
2011-06-10	390	391	386	391	105,000	977.50
2011-06-09	377	389	376	388	161,000	970
2011-06-08	370	392	370	387	213,000	967.50
2011-06-07	364	370	363	369	24,000	922.50
2011-06-06	357	370	357	370	63,000	925
2011-06-03	362	370	361	361	86,000	902.50
2011-06-02	360	365	355	362	99,000	905
2011-06-01	365	365	357	360	58,000	900
2011-05-31	356	363	354	363	46,000	907.50
2011-05-30	363	363	359	359	16,000	897.50
2011-05-27	361	364	361	362	19,000	905
2011-05-26	367	369	362	369	37,000	922.50
2011-05-25	368	368	357	364	95,000	910
2011-05-24	359	368	356	365	105,000	912.50
2011-05-23	362	362	350	356	91,000	890
2011-05-20	370	370	362	365	53,000	912.50
2011-05-19	368	368	362	364	48,000	910
2011-05-18	368	370	360	360	88,000	900
2011-05-17	358	368	354	360	88,000	900
2011-05-16	366	375	361	363	117,000	907.50
2011-05-13	362	366	352	359	112,000	897.50
2011-05-12	359	366	359	365	51,000	912.50
2011-05-11	370	373	365	365	82,000	912.50
2011-05-10	362	370	360	362	149,000	905
2011-05-09	352	356	346	350	59,000	875
2011-05-06	346	352	340	352	39,000	880
2011-05-02	340	348	340	346	49,000	865
2011-04-28	332	344	332	337	107,000	842.50
2011-04-27	332	333	325	331	156,000	827.50
2011-04-26	338	338	325	330	108,000	825
2011-04-25	343	343	337	338	51,000	845
2011-04-22	344	345	339	340	59,000	850
2011-04-21	345	348	336	344	45,000	860
2011-04-20	343	346	342	343	52,000	857.50
2011-04-19	342	342	336	341	60,000	852.50
2011-04-18	353	353	342	344	86,000	860
2011-04-15	351	368	351	356	63,000	890
2011-04-14	344	357	341	356	43,000	890
2011-04-13	337	345	337	341	52,000	852.50
2011-04-12	349	354	337	337	75,000	842.50
2011-04-11	358	359	350	357	44,000	892.50
2011-04-08	347	363	343	358	110,000	895
2011-04-07	360	362	351	353	37,000	882.50
2011-04-06	370	370	353	360	101,000	900
2011-04-05	385	386	372	375	55,000	937.50
2011-04-04	387	393	386	387	45,000	967.50
2011-04-01	385	395	384	384	107,000	960
2011-03-31	378	384	378	384	59,000	960
2011-03-30	368	383	368	380	115,000	950
2011-03-29	357	378	357	368	206,000	920
2011-03-28	364	373	364	367	174,000	917.50
2011-03-25	359	372	353	364	172,000	910
2011-03-24	356	362	350	351	117,000	877.50
2011-03-23	359	362	348	356	91,000	890
2011-03-22	356	364	346	361	170,000	902.50
2011-03-18	310	332	310	332	190,000	830
2011-03-17	285	307	282	306	239,000	765
2011-03-16	284	303	284	301	298,000	752.50
2011-03-15	327	327	264	280	232,000	700
2011-03-14	341	366	341	343	268,000	857.50
2011-03-11	403	407	402	405	150,000	1,012.50
2011-03-10	406	411	401	411	84,000	1,027.50
2011-03-09	414	416	407	407	58,000	1,017.50
2011-03-08	410	417	408	413	98,000	1,032.50
2011-03-07	410	410	406	408	54,000	1,020
2011-03-04	416	418	403	411	108,000	1,027.50
2011-03-03	386	418	385	411	254,000	1,027.50
2011-03-02	392	399	385	385	114,000	962.50
2011-03-01	393	412	388	400	171,000	1,000
2011-02-28	389	390	378	388	71,000	970
2011-02-25	379	385	372	385	125,000	962.50
2011-02-24	380	386	377	378	131,000	945
2011-02-23	380	388	380	385	130,000	962.50
2011-02-22	398	398	387	388	121,000	970
2011-02-21	404	404	394	399	101,000	997.50
2011-02-18	397	400	392	400	59,000	1,000
2011-02-17	396	396	389	394	77,000	985
2011-02-16	399	403	395	397	82,000	992.50
2011-02-15	398	406	398	399	115,000	997.50
2011-02-14	402	406	389	406	246,000	1,015
2011-02-10	381	385	381	382	78,000	955
2011-02-09	386	387	381	386	94,000	965
2011-02-08	383	390	381	386	211,000	965
2011-02-07	366	378	365	378	170,000	945
2011-02-04	359	362	357	358	58,000	895
2011-02-03	361	362	357	358	43,000	895
2011-02-02	362	364	356	362	66,000	905
2011-02-01	356	357	352	354	46,000	885
2011-01-31	355	355	353	353	49,000	882.50
2011-01-28	374	374	363	363	83,000	907.50
2011-01-27	375	376	370	374	97,000	935
2011-01-26	364	376	363	372	162,000	930
2011-01-25	360	369	360	366	85,000	915
2011-01-24	360	360	350	359	69,000	897.50
2011-01-21	372	375	350	355	298,000	887.50
2011-01-20	355	375	353	372	377,000	930
2011-01-19	345	354	345	354	138,000	885
2011-01-18	349	349	344	345	57,000	862.50
2011-01-17	347	348	346	348	55,000	870
2011-01-14	349	350	346	347	80,000	867.50
2011-01-13	350	352	348	349	86,000	872.50
2011-01-12	350	353	348	350	103,000	875
2011-01-11	348	351	348	350	77,000	875
2011-01-07	351	351	348	348	50,000	870
2011-01-06	349	353	348	349	149,000	872.50
2011-01-05	353	353	346	351	66,000	877.50
2011-01-04	341	349	341	345	88,000	862.50

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

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