6277 ホソカワミクロン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 689 | 702 | 682 | 695 | 131,000 | 1,737.50 |
| 2014-12-29 | 691 | 700 | 690 | 698 | 71,000 | 1,745 |
| 2014-12-26 | 699 | 699 | 689 | 694 | 58,000 | 1,735 |
| 2014-12-25 | 699 | 699 | 681 | 692 | 92,000 | 1,730 |
| 2014-12-24 | 700 | 702 | 697 | 699 | 114,000 | 1,747.50 |
| 2014-12-22 | 705 | 705 | 696 | 700 | 124,000 | 1,750 |
| 2014-12-19 | 695 | 700 | 690 | 700 | 146,000 | 1,750 |
| 2014-12-18 | 681 | 695 | 677 | 680 | 209,000 | 1,700 |
| 2014-12-17 | 670 | 684 | 668 | 674 | 145,000 | 1,685 |
| 2014-12-16 | 668 | 674 | 664 | 670 | 122,000 | 1,675 |
| 2014-12-15 | 680 | 689 | 677 | 678 | 107,000 | 1,695 |
| 2014-12-12 | 698 | 703 | 693 | 693 | 135,000 | 1,732.50 |
| 2014-12-11 | 693 | 700 | 681 | 696 | 154,000 | 1,740 |
| 2014-12-10 | 695 | 706 | 695 | 705 | 213,000 | 1,762.50 |
| 2014-12-09 | 695 | 703 | 691 | 700 | 136,000 | 1,750 |
| 2014-12-08 | 700 | 706 | 696 | 701 | 178,000 | 1,752.50 |
| 2014-12-05 | 686 | 697 | 681 | 696 | 155,000 | 1,740 |
| 2014-12-04 | 686 | 689 | 679 | 685 | 139,000 | 1,712.50 |
| 2014-12-03 | 679 | 689 | 676 | 682 | 278,000 | 1,705 |
| 2014-12-02 | 676 | 676 | 672 | 673 | 76,000 | 1,682.50 |
| 2014-12-01 | 680 | 680 | 662 | 677 | 141,000 | 1,692.50 |
| 2014-11-28 | 666 | 676 | 666 | 673 | 110,000 | 1,682.50 |
| 2014-11-27 | 675 | 676 | 665 | 665 | 218,000 | 1,662.50 |
| 2014-11-26 | 674 | 677 | 673 | 674 | 91,000 | 1,685 |
| 2014-11-25 | 663 | 686 | 661 | 674 | 360,000 | 1,685 |
| 2014-11-21 | 651 | 658 | 645 | 655 | 110,000 | 1,637.50 |
| 2014-11-20 | 653 | 654 | 647 | 649 | 83,000 | 1,622.50 |
| 2014-11-19 | 647 | 652 | 647 | 649 | 150,000 | 1,622.50 |
| 2014-11-18 | 645 | 650 | 640 | 644 | 146,000 | 1,610 |
| 2014-11-17 | 646 | 647 | 635 | 635 | 158,000 | 1,587.50 |
| 2014-11-14 | 652 | 652 | 636 | 640 | 269,000 | 1,600 |
| 2014-11-13 | 633 | 653 | 633 | 647 | 167,000 | 1,617.50 |
| 2014-11-12 | 649 | 662 | 642 | 643 | 496,000 | 1,607.50 |
| 2014-11-11 | 637 | 642 | 627 | 642 | 57,000 | 1,605 |
| 2014-11-10 | 629 | 638 | 619 | 635 | 98,000 | 1,587.50 |
| 2014-11-07 | 623 | 623 | 613 | 621 | 55,000 | 1,552.50 |
| 2014-11-06 | 621 | 630 | 615 | 615 | 94,000 | 1,537.50 |
| 2014-11-05 | 631 | 633 | 617 | 626 | 148,000 | 1,565 |
| 2014-11-04 | 638 | 649 | 626 | 631 | 209,000 | 1,577.50 |
| 2014-10-31 | 616 | 622 | 607 | 619 | 124,000 | 1,547.50 |
| 2014-10-30 | 609 | 611 | 604 | 604 | 73,000 | 1,510 |
| 2014-10-29 | 587 | 611 | 587 | 605 | 158,000 | 1,512.50 |
| 2014-10-28 | 590 | 590 | 582 | 586 | 39,000 | 1,465 |
| 2014-10-27 | 587 | 592 | 584 | 585 | 86,000 | 1,462.50 |
| 2014-10-24 | 584 | 585 | 578 | 579 | 122,000 | 1,447.50 |
| 2014-10-23 | 583 | 585 | 581 | 583 | 75,000 | 1,457.50 |
| 2014-10-22 | 585 | 595 | 582 | 589 | 95,000 | 1,472.50 |
| 2014-10-21 | 601 | 601 | 581 | 582 | 74,000 | 1,455 |
| 2014-10-20 | 595 | 603 | 589 | 596 | 98,000 | 1,490 |
| 2014-10-17 | 583 | 586 | 575 | 575 | 77,000 | 1,437.50 |
| 2014-10-16 | 598 | 598 | 580 | 580 | 117,000 | 1,450 |
| 2014-10-15 | 598 | 603 | 598 | 599 | 46,000 | 1,497.50 |
| 2014-10-14 | 595 | 602 | 588 | 590 | 90,000 | 1,475 |
| 2014-10-10 | 607 | 607 | 601 | 601 | 93,000 | 1,502.50 |
| 2014-10-09 | 620 | 621 | 610 | 610 | 61,000 | 1,525 |
| 2014-10-08 | 620 | 621 | 610 | 616 | 71,000 | 1,540 |
| 2014-10-07 | 625 | 640 | 623 | 623 | 67,000 | 1,557.50 |
| 2014-10-06 | 630 | 641 | 627 | 634 | 67,000 | 1,585 |
| 2014-10-03 | 620 | 627 | 618 | 624 | 104,000 | 1,560 |
| 2014-10-02 | 640 | 641 | 623 | 623 | 162,000 | 1,557.50 |
| 2014-10-01 | 651 | 655 | 648 | 648 | 120,000 | 1,620 |
| 2014-09-30 | 651 | 656 | 646 | 651 | 80,000 | 1,627.50 |
| 2014-09-29 | 656 | 658 | 652 | 656 | 60,000 | 1,640 |
| 2014-09-26 | 648 | 664 | 648 | 655 | 120,000 | 1,637.50 |
| 2014-09-25 | 663 | 666 | 658 | 666 | 173,000 | 1,665 |
| 2014-09-24 | 655 | 662 | 654 | 660 | 129,000 | 1,650 |
| 2014-09-22 | 652 | 655 | 648 | 652 | 101,000 | 1,630 |
| 2014-09-19 | 642 | 652 | 641 | 648 | 195,000 | 1,620 |
| 2014-09-18 | 639 | 644 | 639 | 642 | 98,000 | 1,605 |
| 2014-09-17 | 645 | 645 | 638 | 638 | 69,000 | 1,595 |
| 2014-09-16 | 643 | 647 | 641 | 643 | 103,000 | 1,607.50 |
| 2014-09-12 | 637 | 644 | 636 | 641 | 124,000 | 1,602.50 |
| 2014-09-11 | 634 | 640 | 634 | 638 | 45,000 | 1,595 |
| 2014-09-10 | 637 | 640 | 635 | 636 | 64,000 | 1,590 |
| 2014-09-09 | 639 | 639 | 636 | 638 | 39,000 | 1,595 |
| 2014-09-08 | 638 | 639 | 635 | 636 | 38,000 | 1,590 |
| 2014-09-05 | 635 | 636 | 632 | 635 | 48,000 | 1,587.50 |
| 2014-09-04 | 634 | 637 | 630 | 635 | 30,000 | 1,587.50 |
| 2014-09-03 | 636 | 640 | 636 | 637 | 99,000 | 1,592.50 |
| 2014-09-02 | 631 | 638 | 631 | 636 | 64,000 | 1,590 |
| 2014-09-01 | 628 | 632 | 627 | 630 | 49,000 | 1,575 |
| 2014-08-29 | 630 | 633 | 628 | 630 | 55,000 | 1,575 |
| 2014-08-28 | 623 | 629 | 623 | 626 | 45,000 | 1,565 |
| 2014-08-27 | 623 | 627 | 623 | 626 | 33,000 | 1,565 |
| 2014-08-26 | 623 | 625 | 622 | 623 | 23,000 | 1,557.50 |
| 2014-08-25 | 624 | 626 | 618 | 622 | 42,000 | 1,555 |
| 2014-08-22 | 623 | 639 | 623 | 627 | 263,000 | 1,567.50 |
| 2014-08-21 | 606 | 627 | 606 | 625 | 259,000 | 1,562.50 |
| 2014-08-20 | 596 | 600 | 596 | 599 | 62,000 | 1,497.50 |
| 2014-08-19 | 593 | 599 | 592 | 596 | 63,000 | 1,490 |
| 2014-08-18 | 588 | 595 | 588 | 589 | 49,000 | 1,472.50 |
| 2014-08-15 | 588 | 591 | 585 | 589 | 103,000 | 1,472.50 |
| 2014-08-14 | 586 | 591 | 586 | 588 | 130,000 | 1,470 |
| 2014-08-13 | 599 | 599 | 582 | 585 | 171,000 | 1,462.50 |
| 2014-08-12 | 593 | 599 | 593 | 596 | 84,000 | 1,490 |
| 2014-08-11 | 590 | 594 | 587 | 590 | 206,000 | 1,475 |
| 2014-08-08 | 607 | 610 | 591 | 609 | 142,000 | 1,522.50 |
| 2014-08-07 | 615 | 615 | 607 | 609 | 90,000 | 1,522.50 |
| 2014-08-06 | 627 | 627 | 608 | 610 | 204,000 | 1,525 |
| 2014-08-05 | 640 | 640 | 627 | 627 | 101,000 | 1,567.50 |
| 2014-08-04 | 636 | 642 | 635 | 640 | 66,000 | 1,600 |
| 2014-08-01 | 640 | 642 | 637 | 639 | 60,000 | 1,597.50 |
| 2014-07-31 | 653 | 654 | 646 | 646 | 70,000 | 1,615 |
| 2014-07-30 | 653 | 655 | 644 | 650 | 96,000 | 1,625 |
| 2014-07-29 | 653 | 659 | 653 | 655 | 33,000 | 1,637.50 |
| 2014-07-28 | 663 | 663 | 650 | 653 | 135,000 | 1,632.50 |
| 2014-07-25 | 657 | 659 | 651 | 653 | 76,000 | 1,632.50 |
| 2014-07-24 | 653 | 657 | 651 | 654 | 85,000 | 1,635 |
| 2014-07-23 | 660 | 664 | 653 | 653 | 79,000 | 1,632.50 |
| 2014-07-22 | 652 | 657 | 648 | 655 | 144,000 | 1,637.50 |
| 2014-07-18 | 635 | 646 | 633 | 644 | 126,000 | 1,610 |
| 2014-07-17 | 650 | 650 | 643 | 645 | 120,000 | 1,612.50 |
| 2014-07-16 | 652 | 659 | 645 | 647 | 235,000 | 1,617.50 |
| 2014-07-15 | 659 | 667 | 655 | 656 | 204,000 | 1,640 |
| 2014-07-14 | 652 | 661 | 652 | 659 | 75,000 | 1,647.50 |
| 2014-07-11 | 656 | 661 | 649 | 652 | 242,000 | 1,630 |
| 2014-07-10 | 670 | 674 | 661 | 663 | 142,000 | 1,657.50 |
| 2014-07-09 | 670 | 677 | 670 | 673 | 150,000 | 1,682.50 |
| 2014-07-08 | 682 | 684 | 670 | 679 | 197,000 | 1,697.50 |
| 2014-07-07 | 681 | 692 | 677 | 679 | 249,000 | 1,697.50 |
| 2014-07-04 | 668 | 678 | 668 | 676 | 247,000 | 1,690 |
| 2014-07-03 | 665 | 666 | 656 | 665 | 100,000 | 1,662.50 |
| 2014-07-02 | 680 | 685 | 662 | 664 | 211,000 | 1,660 |
| 2014-07-01 | 643 | 672 | 641 | 671 | 326,000 | 1,677.50 |
| 2014-06-30 | 629 | 640 | 622 | 636 | 104,000 | 1,590 |
| 2014-06-27 | 633 | 634 | 623 | 625 | 133,000 | 1,562.50 |
| 2014-06-26 | 641 | 641 | 634 | 635 | 64,000 | 1,587.50 |
| 2014-06-25 | 640 | 640 | 633 | 636 | 87,000 | 1,590 |
| 2014-06-24 | 639 | 643 | 634 | 640 | 89,000 | 1,600 |
| 2014-06-23 | 640 | 643 | 638 | 641 | 102,000 | 1,602.50 |
| 2014-06-20 | 642 | 647 | 639 | 643 | 226,000 | 1,607.50 |
| 2014-06-19 | 645 | 650 | 644 | 648 | 119,000 | 1,620 |
| 2014-06-18 | 647 | 650 | 644 | 650 | 105,000 | 1,625 |
| 2014-06-17 | 647 | 648 | 642 | 645 | 114,000 | 1,612.50 |
| 2014-06-16 | 644 | 646 | 638 | 644 | 78,000 | 1,610 |
| 2014-06-13 | 631 | 644 | 625 | 642 | 173,000 | 1,605 |
| 2014-06-12 | 641 | 645 | 638 | 639 | 82,000 | 1,597.50 |
| 2014-06-11 | 632 | 643 | 631 | 641 | 52,000 | 1,602.50 |
| 2014-06-10 | 632 | 645 | 630 | 632 | 71,000 | 1,580 |
| 2014-06-09 | 645 | 645 | 633 | 634 | 79,000 | 1,585 |
| 2014-06-06 | 643 | 644 | 640 | 644 | 110,000 | 1,610 |
| 2014-06-05 | 628 | 643 | 628 | 643 | 183,000 | 1,607.50 |
| 2014-06-04 | 621 | 627 | 618 | 627 | 112,000 | 1,567.50 |
| 2014-06-03 | 625 | 628 | 623 | 624 | 129,000 | 1,560 |
| 2014-06-02 | 615 | 626 | 615 | 623 | 119,000 | 1,557.50 |
| 2014-05-30 | 614 | 622 | 611 | 616 | 92,000 | 1,540 |
| 2014-05-29 | 596 | 610 | 596 | 607 | 76,000 | 1,517.50 |
| 2014-05-28 | 605 | 615 | 599 | 601 | 135,000 | 1,502.50 |
| 2014-05-27 | 598 | 608 | 598 | 605 | 40,000 | 1,512.50 |
| 2014-05-26 | 596 | 600 | 595 | 600 | 46,000 | 1,500 |
| 2014-05-23 | 589 | 598 | 589 | 592 | 89,000 | 1,480 |
| 2014-05-22 | 587 | 590 | 583 | 586 | 53,000 | 1,465 |
| 2014-05-21 | 583 | 588 | 576 | 579 | 87,000 | 1,447.50 |
| 2014-05-20 | 589 | 594 | 585 | 589 | 91,000 | 1,472.50 |
| 2014-05-19 | 583 | 587 | 578 | 580 | 121,000 | 1,450 |
| 2014-05-16 | 580 | 582 | 572 | 575 | 83,000 | 1,437.50 |
| 2014-05-15 | 585 | 585 | 581 | 581 | 39,000 | 1,452.50 |
| 2014-05-14 | 576 | 586 | 576 | 586 | 45,000 | 1,465 |
| 2014-05-13 | 574 | 583 | 574 | 576 | 105,000 | 1,440 |
| 2014-05-12 | 582 | 584 | 571 | 571 | 259,000 | 1,427.50 |
| 2014-05-09 | 602 | 611 | 602 | 605 | 30,000 | 1,512.50 |
| 2014-05-08 | 611 | 611 | 602 | 602 | 35,000 | 1,505 |
| 2014-05-07 | 614 | 614 | 601 | 601 | 62,000 | 1,502.50 |
| 2014-05-02 | 620 | 620 | 615 | 619 | 28,000 | 1,547.50 |
| 2014-05-01 | 614 | 621 | 610 | 621 | 67,000 | 1,552.50 |
| 2014-04-30 | 628 | 628 | 613 | 617 | 43,000 | 1,542.50 |
| 2014-04-28 | 619 | 623 | 615 | 621 | 47,000 | 1,552.50 |
| 2014-04-25 | 618 | 625 | 618 | 623 | 73,000 | 1,557.50 |
| 2014-04-24 | 624 | 630 | 620 | 622 | 37,000 | 1,555 |
| 2014-04-23 | 616 | 628 | 616 | 626 | 61,000 | 1,565 |
| 2014-04-22 | 622 | 627 | 620 | 622 | 71,000 | 1,555 |
| 2014-04-21 | 620 | 625 | 615 | 623 | 100,000 | 1,557.50 |
| 2014-04-18 | 624 | 625 | 620 | 625 | 52,000 | 1,562.50 |
| 2014-04-17 | 620 | 628 | 620 | 622 | 57,000 | 1,555 |
| 2014-04-16 | 612 | 623 | 612 | 622 | 74,000 | 1,555 |
| 2014-04-15 | 610 | 617 | 610 | 612 | 84,000 | 1,530 |
| 2014-04-14 | 606 | 614 | 605 | 610 | 61,000 | 1,525 |
| 2014-04-11 | 599 | 608 | 594 | 605 | 156,000 | 1,512.50 |
| 2014-04-10 | 612 | 619 | 609 | 612 | 135,000 | 1,530 |
| 2014-04-09 | 609 | 611 | 606 | 608 | 132,000 | 1,520 |
| 2014-04-08 | 615 | 619 | 612 | 615 | 141,000 | 1,537.50 |
| 2014-04-07 | 609 | 620 | 609 | 620 | 153,000 | 1,550 |
| 2014-04-04 | 610 | 613 | 601 | 609 | 208,000 | 1,522.50 |
| 2014-04-03 | 607 | 618 | 607 | 610 | 196,000 | 1,525 |
| 2014-04-02 | 592 | 610 | 592 | 604 | 296,000 | 1,510 |
| 2014-04-01 | 584 | 594 | 583 | 588 | 246,000 | 1,470 |
| 2014-03-31 | 584 | 586 | 577 | 582 | 169,000 | 1,455 |
| 2014-03-28 | 573 | 582 | 570 | 579 | 190,000 | 1,447.50 |
| 2014-03-27 | 579 | 580 | 572 | 577 | 174,000 | 1,442.50 |
| 2014-03-26 | 586 | 590 | 581 | 584 | 177,000 | 1,460 |
| 2014-03-25 | 594 | 594 | 586 | 588 | 172,000 | 1,470 |
| 2014-03-24 | 591 | 603 | 590 | 594 | 136,000 | 1,485 |
| 2014-03-20 | 602 | 605 | 587 | 591 | 156,000 | 1,477.50 |
| 2014-03-19 | 599 | 607 | 597 | 602 | 64,000 | 1,505 |
| 2014-03-18 | 608 | 609 | 598 | 599 | 75,000 | 1,497.50 |
| 2014-03-17 | 604 | 606 | 592 | 595 | 106,000 | 1,487.50 |
| 2014-03-14 | 615 | 618 | 606 | 606 | 227,000 | 1,515 |
| 2014-03-13 | 621 | 628 | 620 | 622 | 101,000 | 1,555 |
| 2014-03-12 | 619 | 633 | 616 | 621 | 165,000 | 1,552.50 |
| 2014-03-11 | 619 | 625 | 617 | 623 | 133,000 | 1,557.50 |
| 2014-03-10 | 620 | 622 | 614 | 616 | 64,000 | 1,540 |
| 2014-03-07 | 618 | 624 | 618 | 619 | 48,000 | 1,547.50 |
| 2014-03-06 | 611 | 628 | 611 | 619 | 144,000 | 1,547.50 |
| 2014-03-05 | 610 | 620 | 609 | 610 | 123,000 | 1,525 |
| 2014-03-04 | 607 | 610 | 603 | 608 | 154,000 | 1,520 |
| 2014-03-03 | 608 | 609 | 601 | 606 | 112,000 | 1,515 |
| 2014-02-28 | 618 | 622 | 612 | 612 | 118,000 | 1,530 |
| 2014-02-27 | 623 | 627 | 618 | 621 | 80,000 | 1,552.50 |
| 2014-02-26 | 620 | 628 | 618 | 624 | 77,000 | 1,560 |
| 2014-02-25 | 627 | 627 | 621 | 626 | 83,000 | 1,565 |
| 2014-02-24 | 624 | 629 | 614 | 617 | 123,000 | 1,542.50 |
| 2014-02-21 | 614 | 619 | 609 | 618 | 101,000 | 1,545 |
| 2014-02-20 | 613 | 615 | 603 | 604 | 146,000 | 1,510 |
| 2014-02-19 | 617 | 623 | 614 | 623 | 107,000 | 1,557.50 |
| 2014-02-18 | 607 | 619 | 607 | 617 | 148,000 | 1,542.50 |
| 2014-02-17 | 598 | 609 | 597 | 604 | 59,000 | 1,510 |
| 2014-02-14 | 599 | 602 | 590 | 596 | 174,000 | 1,490 |
| 2014-02-13 | 614 | 614 | 596 | 598 | 198,000 | 1,495 |
| 2014-02-12 | 615 | 618 | 607 | 614 | 196,000 | 1,535 |
| 2014-02-10 | 626 | 628 | 606 | 613 | 187,000 | 1,532.50 |
| 2014-02-07 | 604 | 623 | 604 | 621 | 269,000 | 1,552.50 |
| 2014-02-06 | 601 | 609 | 595 | 600 | 239,000 | 1,500 |
| 2014-02-05 | 599 | 605 | 592 | 596 | 325,000 | 1,490 |
| 2014-02-04 | 597 | 599 | 585 | 585 | 480,000 | 1,462.50 |
| 2014-02-03 | 637 | 644 | 626 | 627 | 220,000 | 1,567.50 |
| 2014-01-31 | 655 | 660 | 642 | 646 | 176,000 | 1,615 |
| 2014-01-30 | 651 | 651 | 640 | 645 | 285,000 | 1,612.50 |
| 2014-01-29 | 654 | 661 | 653 | 661 | 224,000 | 1,652.50 |
| 2014-01-28 | 653 | 660 | 649 | 649 | 266,000 | 1,622.50 |
| 2014-01-27 | 655 | 656 | 650 | 652 | 278,000 | 1,630 |
| 2014-01-24 | 690 | 693 | 674 | 678 | 265,000 | 1,695 |
| 2014-01-23 | 710 | 711 | 694 | 697 | 325,000 | 1,742.50 |
| 2014-01-22 | 714 | 717 | 706 | 716 | 181,000 | 1,790 |
| 2014-01-21 | 718 | 721 | 710 | 711 | 204,000 | 1,777.50 |
| 2014-01-20 | 711 | 720 | 711 | 718 | 189,000 | 1,795 |
| 2014-01-17 | 697 | 710 | 696 | 709 | 193,000 | 1,772.50 |
| 2014-01-16 | 699 | 709 | 697 | 699 | 171,000 | 1,747.50 |
| 2014-01-15 | 688 | 699 | 687 | 699 | 166,000 | 1,747.50 |
| 2014-01-14 | 693 | 696 | 683 | 684 | 232,000 | 1,710 |
| 2014-01-10 | 706 | 707 | 699 | 703 | 180,000 | 1,757.50 |
| 2014-01-09 | 697 | 707 | 693 | 707 | 270,000 | 1,767.50 |
| 2014-01-08 | 681 | 697 | 681 | 697 | 221,000 | 1,742.50 |
| 2014-01-07 | 680 | 689 | 680 | 683 | 128,000 | 1,707.50 |
| 2014-01-06 | 685 | 692 | 680 | 687 | 208,000 | 1,717.50 |
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
