6277 ホソカワミクロン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 614 | 622 | 609 | 619 | 79,000 | 1,547.50 |
| 2015-12-29 | 612 | 615 | 605 | 615 | 54,000 | 1,537.50 |
| 2015-12-28 | 605 | 614 | 602 | 612 | 35,000 | 1,530 |
| 2015-12-25 | 610 | 613 | 595 | 602 | 174,000 | 1,505 |
| 2015-12-24 | 620 | 622 | 611 | 618 | 137,000 | 1,545 |
| 2015-12-22 | 612 | 623 | 612 | 620 | 78,000 | 1,550 |
| 2015-12-21 | 622 | 622 | 614 | 617 | 99,000 | 1,542.50 |
| 2015-12-18 | 633 | 637 | 628 | 632 | 99,000 | 1,580 |
| 2015-12-17 | 632 | 639 | 627 | 633 | 89,000 | 1,582.50 |
| 2015-12-16 | 627 | 631 | 620 | 630 | 123,000 | 1,575 |
| 2015-12-15 | 632 | 632 | 619 | 623 | 82,000 | 1,557.50 |
| 2015-12-14 | 634 | 634 | 626 | 632 | 75,000 | 1,580 |
| 2015-12-11 | 633 | 643 | 633 | 638 | 144,000 | 1,595 |
| 2015-12-10 | 633 | 641 | 623 | 640 | 103,000 | 1,600 |
| 2015-12-09 | 646 | 646 | 634 | 635 | 96,000 | 1,587.50 |
| 2015-12-08 | 647 | 650 | 641 | 649 | 127,000 | 1,622.50 |
| 2015-12-07 | 642 | 649 | 639 | 645 | 173,000 | 1,612.50 |
| 2015-12-04 | 631 | 642 | 630 | 639 | 84,000 | 1,597.50 |
| 2015-12-03 | 631 | 643 | 631 | 641 | 124,000 | 1,602.50 |
| 2015-12-02 | 633 | 639 | 630 | 637 | 141,000 | 1,592.50 |
| 2015-12-01 | 636 | 639 | 625 | 633 | 163,000 | 1,582.50 |
| 2015-11-30 | 620 | 637 | 620 | 637 | 211,000 | 1,592.50 |
| 2015-11-27 | 619 | 622 | 610 | 620 | 66,000 | 1,550 |
| 2015-11-26 | 622 | 625 | 620 | 621 | 35,000 | 1,552.50 |
| 2015-11-25 | 623 | 629 | 621 | 626 | 92,000 | 1,565 |
| 2015-11-24 | 625 | 625 | 617 | 621 | 56,000 | 1,552.50 |
| 2015-11-20 | 617 | 625 | 614 | 625 | 111,000 | 1,562.50 |
| 2015-11-19 | 616 | 623 | 614 | 622 | 147,000 | 1,555 |
| 2015-11-18 | 619 | 619 | 612 | 615 | 84,000 | 1,537.50 |
| 2015-11-17 | 612 | 620 | 604 | 612 | 117,000 | 1,530 |
| 2015-11-16 | 598 | 623 | 592 | 619 | 163,000 | 1,547.50 |
| 2015-11-13 | 619 | 620 | 613 | 620 | 65,000 | 1,550 |
| 2015-11-12 | 618 | 620 | 617 | 620 | 43,000 | 1,550 |
| 2015-11-11 | 618 | 620 | 615 | 620 | 135,000 | 1,550 |
| 2015-11-10 | 611 | 618 | 607 | 615 | 116,000 | 1,537.50 |
| 2015-11-09 | 605 | 612 | 605 | 611 | 136,000 | 1,527.50 |
| 2015-11-06 | 597 | 601 | 594 | 599 | 70,000 | 1,497.50 |
| 2015-11-05 | 598 | 602 | 596 | 602 | 36,000 | 1,505 |
| 2015-11-04 | 599 | 610 | 599 | 603 | 87,000 | 1,507.50 |
| 2015-11-02 | 602 | 603 | 595 | 598 | 41,000 | 1,495 |
| 2015-10-30 | 607 | 608 | 602 | 604 | 42,000 | 1,510 |
| 2015-10-29 | 608 | 609 | 604 | 607 | 46,000 | 1,517.50 |
| 2015-10-28 | 605 | 608 | 604 | 607 | 37,000 | 1,517.50 |
| 2015-10-27 | 608 | 608 | 602 | 605 | 28,000 | 1,512.50 |
| 2015-10-26 | 604 | 606 | 601 | 605 | 50,000 | 1,512.50 |
| 2015-10-23 | 603 | 605 | 598 | 598 | 67,000 | 1,495 |
| 2015-10-22 | 597 | 599 | 580 | 596 | 76,000 | 1,490 |
| 2015-10-21 | 587 | 597 | 584 | 597 | 59,000 | 1,492.50 |
| 2015-10-20 | 598 | 598 | 585 | 591 | 35,000 | 1,477.50 |
| 2015-10-19 | 591 | 599 | 583 | 592 | 39,000 | 1,480 |
| 2015-10-16 | 586 | 595 | 584 | 584 | 77,000 | 1,460 |
| 2015-10-15 | 578 | 593 | 578 | 589 | 39,000 | 1,472.50 |
| 2015-10-14 | 596 | 596 | 581 | 585 | 60,000 | 1,462.50 |
| 2015-10-13 | 598 | 602 | 597 | 602 | 65,000 | 1,505 |
| 2015-10-09 | 593 | 598 | 590 | 598 | 49,000 | 1,495 |
| 2015-10-08 | 586 | 598 | 585 | 586 | 80,000 | 1,465 |
| 2015-10-07 | 577 | 592 | 575 | 592 | 91,000 | 1,480 |
| 2015-10-06 | 571 | 583 | 571 | 577 | 71,000 | 1,442.50 |
| 2015-10-05 | 568 | 577 | 566 | 571 | 82,000 | 1,427.50 |
| 2015-10-02 | 562 | 574 | 561 | 572 | 73,000 | 1,430 |
| 2015-10-01 | 578 | 578 | 567 | 569 | 105,000 | 1,422.50 |
| 2015-09-30 | 562 | 574 | 562 | 572 | 62,000 | 1,430 |
| 2015-09-29 | 562 | 571 | 560 | 568 | 84,000 | 1,420 |
| 2015-09-28 | 565 | 581 | 563 | 572 | 133,000 | 1,430 |
| 2015-09-25 | 568 | 574 | 564 | 573 | 153,000 | 1,432.50 |
| 2015-09-24 | 566 | 572 | 560 | 564 | 115,000 | 1,410 |
| 2015-09-18 | 572 | 583 | 564 | 582 | 99,000 | 1,455 |
| 2015-09-17 | 575 | 581 | 573 | 579 | 103,000 | 1,447.50 |
| 2015-09-16 | 560 | 568 | 560 | 565 | 59,000 | 1,412.50 |
| 2015-09-15 | 567 | 567 | 557 | 559 | 91,000 | 1,397.50 |
| 2015-09-14 | 562 | 565 | 557 | 563 | 43,000 | 1,407.50 |
| 2015-09-11 | 562 | 569 | 560 | 562 | 146,000 | 1,405 |
| 2015-09-10 | 555 | 568 | 555 | 562 | 61,000 | 1,405 |
| 2015-09-09 | 556 | 573 | 555 | 573 | 107,000 | 1,432.50 |
| 2015-09-08 | 552 | 552 | 542 | 544 | 58,000 | 1,360 |
| 2015-09-07 | 551 | 567 | 541 | 555 | 87,000 | 1,387.50 |
| 2015-09-04 | 567 | 569 | 552 | 555 | 164,000 | 1,387.50 |
| 2015-09-03 | 559 | 577 | 559 | 569 | 100,000 | 1,422.50 |
| 2015-09-02 | 560 | 563 | 555 | 559 | 131,000 | 1,397.50 |
| 2015-09-01 | 565 | 567 | 561 | 561 | 101,000 | 1,402.50 |
| 2015-08-31 | 568 | 568 | 560 | 565 | 91,000 | 1,412.50 |
| 2015-08-28 | 563 | 568 | 562 | 568 | 62,000 | 1,420 |
| 2015-08-27 | 559 | 559 | 549 | 551 | 99,000 | 1,377.50 |
| 2015-08-26 | 536 | 551 | 528 | 549 | 122,000 | 1,372.50 |
| 2015-08-25 | 530 | 552 | 516 | 532 | 378,000 | 1,330 |
| 2015-08-24 | 580 | 593 | 560 | 563 | 262,000 | 1,407.50 |
| 2015-08-21 | 599 | 603 | 595 | 596 | 99,000 | 1,490 |
| 2015-08-20 | 618 | 618 | 604 | 607 | 107,000 | 1,517.50 |
| 2015-08-19 | 619 | 621 | 616 | 618 | 65,000 | 1,545 |
| 2015-08-18 | 617 | 621 | 612 | 619 | 110,000 | 1,547.50 |
| 2015-08-17 | 610 | 615 | 610 | 614 | 87,000 | 1,535 |
| 2015-08-14 | 612 | 614 | 608 | 612 | 84,000 | 1,530 |
| 2015-08-13 | 610 | 613 | 607 | 612 | 41,000 | 1,530 |
| 2015-08-12 | 609 | 614 | 606 | 609 | 88,000 | 1,522.50 |
| 2015-08-11 | 609 | 617 | 609 | 615 | 164,000 | 1,537.50 |
| 2015-08-10 | 590 | 608 | 590 | 606 | 138,000 | 1,515 |
| 2015-08-07 | 589 | 596 | 588 | 596 | 60,000 | 1,490 |
| 2015-08-06 | 594 | 595 | 589 | 593 | 74,000 | 1,482.50 |
| 2015-08-05 | 588 | 596 | 586 | 594 | 121,000 | 1,485 |
| 2015-08-04 | 586 | 588 | 583 | 588 | 117,000 | 1,470 |
| 2015-08-03 | 583 | 588 | 583 | 586 | 83,000 | 1,465 |
| 2015-07-31 | 582 | 586 | 582 | 584 | 62,000 | 1,460 |
| 2015-07-30 | 581 | 584 | 581 | 582 | 60,000 | 1,455 |
| 2015-07-29 | 583 | 586 | 578 | 581 | 105,000 | 1,452.50 |
| 2015-07-28 | 581 | 585 | 581 | 584 | 93,000 | 1,460 |
| 2015-07-27 | 587 | 590 | 584 | 585 | 88,000 | 1,462.50 |
| 2015-07-24 | 585 | 588 | 581 | 587 | 106,000 | 1,467.50 |
| 2015-07-23 | 584 | 587 | 581 | 587 | 83,000 | 1,467.50 |
| 2015-07-22 | 584 | 585 | 582 | 584 | 51,000 | 1,460 |
| 2015-07-21 | 581 | 586 | 578 | 584 | 101,000 | 1,460 |
| 2015-07-17 | 572 | 574 | 568 | 573 | 44,000 | 1,432.50 |
| 2015-07-16 | 572 | 573 | 569 | 570 | 79,000 | 1,425 |
| 2015-07-15 | 577 | 579 | 571 | 572 | 82,000 | 1,430 |
| 2015-07-14 | 571 | 580 | 571 | 576 | 133,000 | 1,440 |
| 2015-07-13 | 565 | 571 | 565 | 568 | 103,000 | 1,420 |
| 2015-07-10 | 570 | 571 | 559 | 561 | 310,000 | 1,402.50 |
| 2015-07-09 | 580 | 582 | 560 | 568 | 249,000 | 1,420 |
| 2015-07-08 | 590 | 591 | 583 | 583 | 199,000 | 1,457.50 |
| 2015-07-07 | 593 | 596 | 589 | 590 | 75,000 | 1,475 |
| 2015-07-06 | 594 | 594 | 590 | 590 | 94,000 | 1,475 |
| 2015-07-03 | 596 | 599 | 594 | 594 | 102,000 | 1,485 |
| 2015-07-02 | 602 | 602 | 595 | 599 | 41,000 | 1,497.50 |
| 2015-07-01 | 604 | 605 | 594 | 596 | 90,000 | 1,490 |
| 2015-06-30 | 598 | 600 | 593 | 596 | 188,000 | 1,490 |
| 2015-06-29 | 603 | 604 | 598 | 598 | 217,000 | 1,495 |
| 2015-06-26 | 609 | 610 | 605 | 606 | 85,000 | 1,515 |
| 2015-06-25 | 613 | 613 | 609 | 609 | 92,000 | 1,522.50 |
| 2015-06-24 | 614 | 617 | 611 | 614 | 117,000 | 1,535 |
| 2015-06-23 | 613 | 617 | 608 | 617 | 136,000 | 1,542.50 |
| 2015-06-22 | 603 | 613 | 602 | 610 | 204,000 | 1,525 |
| 2015-06-19 | 604 | 606 | 603 | 603 | 245,000 | 1,507.50 |
| 2015-06-18 | 607 | 608 | 604 | 604 | 128,000 | 1,510 |
| 2015-06-17 | 613 | 613 | 607 | 608 | 170,000 | 1,520 |
| 2015-06-16 | 614 | 615 | 612 | 612 | 78,000 | 1,530 |
| 2015-06-15 | 615 | 617 | 614 | 616 | 67,000 | 1,540 |
| 2015-06-12 | 619 | 622 | 617 | 617 | 139,000 | 1,542.50 |
| 2015-06-11 | 620 | 621 | 618 | 619 | 74,000 | 1,547.50 |
| 2015-06-10 | 619 | 622 | 618 | 619 | 94,000 | 1,547.50 |
| 2015-06-09 | 620 | 622 | 618 | 618 | 90,000 | 1,545 |
| 2015-06-08 | 621 | 625 | 621 | 621 | 98,000 | 1,552.50 |
| 2015-06-05 | 624 | 625 | 619 | 623 | 66,000 | 1,557.50 |
| 2015-06-04 | 621 | 626 | 621 | 621 | 126,000 | 1,552.50 |
| 2015-06-03 | 621 | 626 | 620 | 621 | 134,000 | 1,552.50 |
| 2015-06-02 | 620 | 623 | 619 | 621 | 95,000 | 1,552.50 |
| 2015-06-01 | 616 | 622 | 616 | 620 | 124,000 | 1,550 |
| 2015-05-29 | 617 | 622 | 615 | 615 | 498,000 | 1,537.50 |
| 2015-05-28 | 617 | 622 | 617 | 618 | 170,000 | 1,545 |
| 2015-05-27 | 617 | 619 | 615 | 616 | 206,000 | 1,540 |
| 2015-05-26 | 620 | 622 | 616 | 619 | 122,000 | 1,547.50 |
| 2015-05-25 | 617 | 620 | 614 | 618 | 123,000 | 1,545 |
| 2015-05-22 | 612 | 618 | 612 | 617 | 125,000 | 1,542.50 |
| 2015-05-21 | 614 | 615 | 611 | 613 | 104,000 | 1,532.50 |
| 2015-05-20 | 610 | 614 | 609 | 614 | 181,000 | 1,535 |
| 2015-05-19 | 606 | 611 | 606 | 610 | 132,000 | 1,525 |
| 2015-05-18 | 608 | 610 | 607 | 607 | 164,000 | 1,517.50 |
| 2015-05-15 | 608 | 612 | 608 | 608 | 128,000 | 1,520 |
| 2015-05-14 | 610 | 615 | 608 | 608 | 176,000 | 1,520 |
| 2015-05-13 | 607 | 617 | 606 | 608 | 402,000 | 1,520 |
| 2015-05-12 | 628 | 629 | 626 | 627 | 37,000 | 1,567.50 |
| 2015-05-11 | 627 | 630 | 625 | 627 | 150,000 | 1,567.50 |
| 2015-05-08 | 624 | 628 | 624 | 626 | 52,000 | 1,565 |
| 2015-05-07 | 629 | 629 | 623 | 623 | 142,000 | 1,557.50 |
| 2015-05-01 | 627 | 628 | 625 | 625 | 96,000 | 1,562.50 |
| 2015-04-30 | 627 | 630 | 626 | 627 | 94,000 | 1,567.50 |
| 2015-04-28 | 635 | 635 | 627 | 627 | 93,000 | 1,567.50 |
| 2015-04-27 | 627 | 632 | 625 | 629 | 108,000 | 1,572.50 |
| 2015-04-24 | 627 | 628 | 624 | 625 | 90,000 | 1,562.50 |
| 2015-04-23 | 626 | 629 | 624 | 624 | 105,000 | 1,560 |
| 2015-04-22 | 628 | 630 | 624 | 625 | 107,000 | 1,562.50 |
| 2015-04-21 | 626 | 627 | 624 | 624 | 83,000 | 1,560 |
| 2015-04-20 | 630 | 630 | 624 | 624 | 114,000 | 1,560 |
| 2015-04-17 | 635 | 635 | 628 | 630 | 137,000 | 1,575 |
| 2015-04-16 | 630 | 638 | 630 | 633 | 75,000 | 1,582.50 |
| 2015-04-15 | 624 | 637 | 623 | 630 | 177,000 | 1,575 |
| 2015-04-14 | 622 | 624 | 620 | 624 | 116,000 | 1,560 |
| 2015-04-13 | 622 | 622 | 618 | 621 | 214,000 | 1,552.50 |
| 2015-04-10 | 625 | 625 | 621 | 623 | 69,000 | 1,557.50 |
| 2015-04-09 | 627 | 627 | 620 | 621 | 161,000 | 1,552.50 |
| 2015-04-08 | 621 | 628 | 621 | 627 | 199,000 | 1,567.50 |
| 2015-04-07 | 621 | 627 | 619 | 621 | 253,000 | 1,552.50 |
| 2015-04-06 | 630 | 630 | 622 | 626 | 111,000 | 1,565 |
| 2015-04-03 | 629 | 635 | 627 | 630 | 130,000 | 1,575 |
| 2015-04-02 | 624 | 630 | 619 | 628 | 169,000 | 1,570 |
| 2015-04-01 | 620 | 626 | 618 | 619 | 209,000 | 1,547.50 |
| 2015-03-31 | 628 | 630 | 624 | 624 | 155,000 | 1,560 |
| 2015-03-30 | 633 | 633 | 625 | 627 | 152,000 | 1,567.50 |
| 2015-03-27 | 645 | 645 | 627 | 628 | 263,000 | 1,570 |
| 2015-03-26 | 642 | 644 | 640 | 642 | 165,000 | 1,605 |
| 2015-03-25 | 639 | 644 | 639 | 641 | 218,000 | 1,602.50 |
| 2015-03-24 | 641 | 641 | 638 | 639 | 235,000 | 1,597.50 |
| 2015-03-23 | 638 | 642 | 638 | 638 | 183,000 | 1,595 |
| 2015-03-20 | 639 | 639 | 635 | 638 | 171,000 | 1,595 |
| 2015-03-19 | 634 | 638 | 634 | 638 | 179,000 | 1,595 |
| 2015-03-18 | 635 | 637 | 634 | 636 | 194,000 | 1,590 |
| 2015-03-17 | 636 | 638 | 635 | 635 | 196,000 | 1,587.50 |
| 2015-03-16 | 635 | 638 | 635 | 636 | 141,000 | 1,590 |
| 2015-03-13 | 640 | 640 | 635 | 635 | 138,000 | 1,587.50 |
| 2015-03-12 | 633 | 638 | 633 | 637 | 162,000 | 1,592.50 |
| 2015-03-11 | 630 | 634 | 630 | 633 | 93,000 | 1,582.50 |
| 2015-03-10 | 640 | 641 | 632 | 633 | 252,000 | 1,582.50 |
| 2015-03-09 | 633 | 635 | 628 | 629 | 150,000 | 1,572.50 |
| 2015-03-06 | 633 | 636 | 633 | 633 | 112,000 | 1,582.50 |
| 2015-03-05 | 635 | 635 | 633 | 633 | 111,000 | 1,582.50 |
| 2015-03-04 | 635 | 638 | 634 | 635 | 123,000 | 1,587.50 |
| 2015-03-03 | 640 | 640 | 635 | 636 | 134,000 | 1,590 |
| 2015-03-02 | 635 | 637 | 633 | 637 | 170,000 | 1,592.50 |
| 2015-02-27 | 633 | 634 | 631 | 632 | 226,000 | 1,580 |
| 2015-02-26 | 636 | 638 | 632 | 634 | 253,000 | 1,585 |
| 2015-02-25 | 636 | 639 | 636 | 637 | 180,000 | 1,592.50 |
| 2015-02-24 | 636 | 640 | 635 | 638 | 178,000 | 1,595 |
| 2015-02-23 | 637 | 644 | 633 | 634 | 148,000 | 1,585 |
| 2015-02-20 | 630 | 636 | 629 | 634 | 194,000 | 1,585 |
| 2015-02-19 | 634 | 635 | 630 | 634 | 258,000 | 1,585 |
| 2015-02-18 | 637 | 638 | 633 | 633 | 326,000 | 1,582.50 |
| 2015-02-17 | 633 | 639 | 632 | 638 | 211,000 | 1,595 |
| 2015-02-16 | 639 | 640 | 632 | 632 | 308,000 | 1,580 |
| 2015-02-13 | 650 | 659 | 641 | 642 | 303,000 | 1,605 |
| 2015-02-12 | 640 | 649 | 638 | 642 | 738,000 | 1,605 |
| 2015-02-10 | 718 | 730 | 718 | 729 | 67,000 | 1,822.50 |
| 2015-02-09 | 713 | 724 | 713 | 721 | 33,000 | 1,802.50 |
| 2015-02-06 | 715 | 723 | 714 | 717 | 94,000 | 1,792.50 |
| 2015-02-05 | 718 | 729 | 712 | 718 | 70,000 | 1,795 |
| 2015-02-04 | 716 | 730 | 716 | 723 | 102,000 | 1,807.50 |
| 2015-02-03 | 724 | 724 | 713 | 716 | 94,000 | 1,790 |
| 2015-02-02 | 724 | 729 | 717 | 722 | 72,000 | 1,805 |
| 2015-01-30 | 723 | 731 | 723 | 729 | 78,000 | 1,822.50 |
| 2015-01-29 | 717 | 731 | 717 | 728 | 147,000 | 1,820 |
| 2015-01-28 | 716 | 726 | 716 | 724 | 92,000 | 1,810 |
| 2015-01-27 | 716 | 727 | 716 | 722 | 110,000 | 1,805 |
| 2015-01-26 | 718 | 719 | 713 | 715 | 51,000 | 1,787.50 |
| 2015-01-23 | 714 | 719 | 712 | 715 | 62,000 | 1,787.50 |
| 2015-01-22 | 716 | 718 | 708 | 714 | 76,000 | 1,785 |
| 2015-01-21 | 723 | 723 | 714 | 716 | 74,000 | 1,790 |
| 2015-01-20 | 712 | 725 | 712 | 724 | 83,000 | 1,810 |
| 2015-01-19 | 724 | 724 | 715 | 718 | 49,000 | 1,795 |
| 2015-01-16 | 725 | 726 | 717 | 720 | 92,000 | 1,800 |
| 2015-01-15 | 717 | 731 | 717 | 730 | 153,000 | 1,825 |
| 2015-01-14 | 720 | 722 | 711 | 715 | 92,000 | 1,787.50 |
| 2015-01-13 | 726 | 726 | 714 | 721 | 96,000 | 1,802.50 |
| 2015-01-09 | 733 | 733 | 725 | 726 | 130,000 | 1,815 |
| 2015-01-08 | 719 | 730 | 715 | 726 | 212,000 | 1,815 |
| 2015-01-07 | 718 | 721 | 707 | 719 | 149,000 | 1,797.50 |
| 2015-01-06 | 715 | 730 | 713 | 718 | 324,000 | 1,795 |
| 2015-01-05 | 697 | 725 | 693 | 723 | 297,000 | 1,807.50 |
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
