ホソカワミクロン(6277)の株価時系列情報
ホソカワミクロン(6277)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 542 | 542 | 542 | 542 | 3,000 |
| 1997/12/29 | 580 | 590 | 559 | 559 | 9,000 |
| 1997/12/26 | 610 | 610 | 590 | 590 | 19,000 |
| 1997/12/25 | 616 | 616 | 602 | 610 | 9,000 |
| 1997/12/24 | 650 | 650 | 626 | 626 | 13,000 |
| 1997/12/22 | 719 | 719 | 660 | 660 | 51,000 |
| 1997/12/19 | 750 | 750 | 720 | 720 | 25,000 |
| 1997/12/18 | 760 | 760 | 760 | 760 | 16,000 |
| 1997/12/17 | 790 | 790 | 756 | 756 | 2,000 |
| 1997/12/16 | 790 | 790 | 780 | 790 | 53,000 |
| 1997/12/12 | 837 | 840 | 837 | 840 | 19,000 |
| 1997/12/11 | 850 | 850 | 850 | 850 | 6,000 |
| 1997/12/10 | 860 | 860 | 860 | 860 | 1,000 |
| 1997/12/09 | 860 | 860 | 860 | 860 | 1,000 |
| 1997/12/08 | 887 | 887 | 879 | 879 | 8,000 |
| 1997/12/05 | 899 | 900 | 890 | 890 | 11,000 |
| 1997/12/04 | 895 | 900 | 895 | 900 | 3,000 |
| 1997/12/03 | 910 | 910 | 910 | 910 | 1,000 |
| 1997/12/02 | 900 | 900 | 900 | 900 | 6,000 |
| 1997/12/01 | 880 | 880 | 880 | 880 | 2,000 |
| 1997/11/28 | 870 | 870 | 870 | 870 | 1,000 |
| 1997/11/27 | 850 | 850 | 850 | 850 | 2,000 |
| 1997/11/26 | 890 | 890 | 890 | 890 | 3,000 |
| 1997/11/25 | 900 | 900 | 900 | 900 | 3,000 |
| 1997/11/21 | 910 | 920 | 910 | 920 | 4,000 |
| 1997/11/20 | 930 | 930 | 920 | 920 | 11,000 |
| 1997/11/17 | 861 | 861 | 861 | 861 | 1,000 |
| 1997/11/14 | 860 | 860 | 850 | 850 | 6,000 |
| 1997/11/13 | 860 | 860 | 850 | 850 | 5,000 |
| 1997/11/11 | 860 | 860 | 860 | 860 | 4,000 |
| 1997/11/10 | 860 | 860 | 860 | 860 | 2,000 |
| 1997/11/06 | 889 | 889 | 870 | 870 | 7,000 |
| 1997/11/05 | 899 | 899 | 899 | 899 | 3,000 |
| 1997/11/04 | 879 | 879 | 879 | 879 | 1,000 |
| 1997/10/31 | 879 | 880 | 879 | 879 | 7,000 |
| 1997/10/30 | 880 | 880 | 880 | 880 | 2,000 |
| 1997/10/29 | 855 | 870 | 855 | 870 | 3,000 |
| 1997/10/28 | 860 | 860 | 850 | 850 | 11,000 |
| 1997/10/27 | 860 | 860 | 860 | 860 | 2,000 |
| 1997/10/23 | 862 | 862 | 860 | 860 | 6,000 |
| 1997/10/22 | 860 | 860 | 860 | 860 | 4,000 |
| 1997/10/21 | 860 | 865 | 860 | 865 | 9,000 |
| 1997/10/20 | 860 | 860 | 860 | 860 | 6,000 |
| 1997/10/17 | 851 | 851 | 845 | 850 | 5,000 |
| 1997/10/16 | 850 | 850 | 845 | 845 | 29,000 |
| 1997/10/13 | 970 | 970 | 970 | 970 | 2,000 |
| 1997/10/09 | 980 | 980 | 980 | 980 | 2,000 |
| 1997/10/08 | 995 | 995 | 995 | 995 | 1,000 |
| 1997/10/07 | 1,000 | 1,000 | 995 | 999 | 10,000 |
| 1997/10/03 | 980 | 1,000 | 980 | 1,000 | 7,000 |
| 1997/10/02 | 1,050 | 1,050 | 1,000 | 1,000 | 9,000 |
| 1997/10/01 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 |
| 1997/09/30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/09/29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/09/26 | 1,050 | 1,100 | 1,040 | 1,100 | 4,000 |
| 1997/09/25 | 1,040 | 1,050 | 1,040 | 1,050 | 33,000 |
| 1997/09/24 | 1,230 | 1,230 | 1,180 | 1,180 | 8,000 |
| 1997/09/22 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 |
| 1997/09/19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1997/09/18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1997/09/17 | 1,190 | 1,190 | 1,150 | 1,150 | 26,000 |
| 1997/09/12 | 1,210 | 1,210 | 1,190 | 1,190 | 14,000 |
| 1997/09/11 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1997/09/10 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 |
| 1997/09/09 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 |
| 1997/09/08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/09/04 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/09/03 | 1,220 | 1,220 | 1,210 | 1,220 | 5,000 |
| 1997/09/02 | 1,230 | 1,250 | 1,210 | 1,210 | 10,000 |
| 1997/09/01 | 1,210 | 1,220 | 1,210 | 1,210 | 18,000 |
| 1997/08/28 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1997/08/27 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1997/08/26 | 1,220 | 1,220 | 1,180 | 1,180 | 45,000 |
| 1997/08/25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/08/22 | 1,210 | 1,220 | 1,200 | 1,200 | 35,000 |
| 1997/08/21 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1997/08/20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1997/08/19 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1997/08/18 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1997/08/13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/08/12 | 1,180 | 1,200 | 1,180 | 1,180 | 18,000 |
| 1997/08/11 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
| 1997/08/08 | 1,220 | 1,220 | 1,200 | 1,220 | 10,000 |
| 1997/08/07 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 |
| 1997/08/06 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 |
| 1997/08/05 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1997/08/04 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1997/08/01 | 1,240 | 1,240 | 1,190 | 1,190 | 4,000 |
| 1997/07/31 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
| 1997/07/30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1997/07/29 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1997/07/28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1997/07/24 | 1,280 | 1,300 | 1,270 | 1,300 | 7,000 |
| 1997/07/23 | 1,270 | 1,300 | 1,270 | 1,280 | 8,000 |
| 1997/07/22 | 1,270 | 1,320 | 1,270 | 1,320 | 5,000 |
| 1997/07/18 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 1997/07/17 | 1,230 | 1,230 | 1,210 | 1,230 | 6,000 |
| 1997/07/16 | 1,180 | 1,190 | 1,180 | 1,190 | 11,000 |
| 1997/07/15 | 1,230 | 1,240 | 1,200 | 1,200 | 5,000 |
| 1997/07/14 | 1,220 | 1,230 | 1,220 | 1,230 | 4,000 |
| 1997/07/10 | 1,220 | 1,230 | 1,220 | 1,220 | 3,000 |
| 1997/07/09 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 |
| 1997/07/08 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1997/07/07 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 1997/07/04 | 1,250 | 1,250 | 1,240 | 1,240 | 7,000 |
| 1997/07/03 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 1997/07/02 | 1,260 | 1,260 | 1,240 | 1,240 | 7,000 |
| 1997/07/01 | 1,280 | 1,280 | 1,240 | 1,240 | 14,000 |
| 1997/06/30 | 1,300 | 1,300 | 1,260 | 1,280 | 6,000 |
| 1997/06/27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1997/06/26 | 1,320 | 1,320 | 1,290 | 1,300 | 8,000 |
| 1997/06/25 | 1,320 | 1,330 | 1,320 | 1,330 | 9,000 |
| 1997/06/24 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 |
| 1997/06/23 | 1,310 | 1,340 | 1,310 | 1,340 | 5,000 |
| 1997/06/20 | 1,320 | 1,320 | 1,310 | 1,310 | 8,000 |
| 1997/06/19 | 1,320 | 1,320 | 1,300 | 1,320 | 8,000 |
| 1997/06/18 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 |
| 1997/06/17 | 1,340 | 1,340 | 1,320 | 1,320 | 12,000 |
| 1997/06/13 | 1,320 | 1,330 | 1,320 | 1,320 | 23,000 |
| 1997/06/12 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1997/06/11 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 |
| 1997/06/10 | 1,320 | 1,320 | 1,290 | 1,300 | 6,000 |
| 1997/06/09 | 1,280 | 1,280 | 1,280 | 1,280 | 19,000 |
| 1997/06/06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1997/06/05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1997/06/04 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1997/06/03 | 1,320 | 1,320 | 1,280 | 1,280 | 4,000 |
| 1997/06/02 | 1,280 | 1,310 | 1,280 | 1,300 | 4,000 |
| 1997/05/30 | 1,310 | 1,320 | 1,310 | 1,310 | 6,000 |
| 1997/05/29 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 |
| 1997/05/28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1997/05/26 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 |
| 1997/05/23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1997/05/22 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 |
| 1997/05/21 | 1,290 | 1,290 | 1,280 | 1,280 | 7,000 |
| 1997/05/20 | 1,360 | 1,360 | 1,290 | 1,290 | 9,000 |
| 1997/05/19 | 1,280 | 1,300 | 1,270 | 1,300 | 6,000 |
| 1997/05/16 | 1,290 | 1,320 | 1,290 | 1,320 | 9,000 |
| 1997/05/15 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 |
| 1997/05/14 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 |
| 1997/05/13 | 1,250 | 1,270 | 1,250 | 1,260 | 6,000 |
| 1997/05/12 | 1,260 | 1,270 | 1,240 | 1,240 | 21,000 |
| 1997/05/09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1997/05/08 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 |
| 1997/05/07 | 1,250 | 1,290 | 1,250 | 1,280 | 12,000 |
| 1997/05/06 | 1,260 | 1,290 | 1,260 | 1,290 | 19,000 |
| 1997/05/02 | 1,270 | 1,270 | 1,260 | 1,260 | 18,000 |
| 1997/05/01 | 1,270 | 1,270 | 1,260 | 1,260 | 11,000 |
| 1997/04/30 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1997/04/28 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1997/04/25 | 1,250 | 1,270 | 1,250 | 1,250 | 8,000 |
| 1997/04/24 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 |
| 1997/04/23 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1997/04/22 | 1,220 | 1,230 | 1,210 | 1,210 | 10,000 |
| 1997/04/21 | 1,210 | 1,230 | 1,210 | 1,230 | 5,000 |
| 1997/04/18 | 1,290 | 1,290 | 1,210 | 1,230 | 18,000 |
| 1997/04/17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1997/04/16 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1997/04/15 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 |
| 1997/04/14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1997/04/10 | 1,190 | 1,200 | 1,170 | 1,200 | 10,000 |
| 1997/04/09 | 1,160 | 1,200 | 1,160 | 1,180 | 13,000 |
| 1997/04/08 | 1,200 | 1,200 | 1,180 | 1,180 | 22,000 |
| 1997/04/07 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1997/04/04 | 1,210 | 1,210 | 1,190 | 1,210 | 14,000 |
| 1997/04/03 | 1,210 | 1,250 | 1,210 | 1,250 | 5,000 |
| 1997/04/02 | 1,270 | 1,270 | 1,250 | 1,250 | 7,000 |
| 1997/04/01 | 1,280 | 1,280 | 1,240 | 1,240 | 4,000 |
| 1997/03/31 | 1,260 | 1,290 | 1,250 | 1,270 | 9,000 |
| 1997/03/28 | 1,230 | 1,240 | 1,210 | 1,210 | 8,000 |
| 1997/03/27 | 1,270 | 1,270 | 1,240 | 1,240 | 4,000 |
| 1997/03/26 | 1,260 | 1,300 | 1,260 | 1,270 | 6,000 |
| 1997/03/25 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 |
| 1997/03/24 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 |
| 1997/03/21 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1997/03/19 | 1,280 | 1,320 | 1,280 | 1,280 | 5,000 |
| 1997/03/18 | 1,360 | 1,360 | 1,340 | 1,340 | 5,000 |
| 1997/03/17 | 1,320 | 1,340 | 1,300 | 1,340 | 4,000 |
| 1997/03/14 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 |
| 1997/03/12 | 1,400 | 1,400 | 1,390 | 1,400 | 8,000 |
| 1997/03/10 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 |
| 1997/03/07 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 |
| 1997/03/06 | 1,390 | 1,420 | 1,390 | 1,420 | 7,000 |
| 1997/03/05 | 1,410 | 1,440 | 1,410 | 1,410 | 9,000 |
| 1997/03/04 | 1,420 | 1,430 | 1,410 | 1,410 | 9,000 |
| 1997/03/03 | 1,380 | 1,400 | 1,380 | 1,380 | 12,000 |
| 1997/02/28 | 1,340 | 1,360 | 1,340 | 1,360 | 4,000 |
| 1997/02/27 | 1,380 | 1,400 | 1,380 | 1,400 | 16,000 |
| 1997/02/26 | 1,370 | 1,410 | 1,370 | 1,390 | 38,000 |
| 1997/02/25 | 1,400 | 1,400 | 1,360 | 1,360 | 11,000 |
| 1997/02/24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/02/21 | 1,360 | 1,400 | 1,360 | 1,400 | 5,000 |
| 1997/02/20 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 |
| 1997/02/19 | 1,360 | 1,360 | 1,340 | 1,350 | 14,000 |
| 1997/02/18 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 |
| 1997/02/17 | 1,360 | 1,390 | 1,360 | 1,390 | 23,000 |
| 1997/02/14 | 1,390 | 1,400 | 1,390 | 1,400 | 18,000 |
| 1997/02/13 | 1,410 | 1,410 | 1,390 | 1,400 | 16,000 |
| 1997/02/12 | 1,430 | 1,430 | 1,390 | 1,410 | 27,000 |
| 1997/02/10 | 1,450 | 1,450 | 1,430 | 1,450 | 21,000 |
| 1997/02/07 | 1,470 | 1,480 | 1,470 | 1,480 | 3,000 |
| 1997/02/06 | 1,500 | 1,500 | 1,430 | 1,470 | 37,000 |
| 1997/02/05 | 1,480 | 1,500 | 1,470 | 1,500 | 37,000 |
| 1997/02/04 | 1,470 | 1,480 | 1,450 | 1,480 | 21,000 |
| 1997/02/03 | 1,420 | 1,470 | 1,420 | 1,470 | 38,000 |
| 1997/01/31 | 1,350 | 1,420 | 1,340 | 1,420 | 42,000 |
| 1997/01/30 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 |
| 1997/01/29 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1997/01/28 | 1,350 | 1,360 | 1,340 | 1,340 | 34,000 |
| 1997/01/27 | 1,350 | 1,380 | 1,350 | 1,350 | 18,000 |
| 1997/01/24 | 1,280 | 1,350 | 1,260 | 1,350 | 34,000 |
| 1997/01/23 | 1,260 | 1,290 | 1,260 | 1,290 | 7,000 |
| 1997/01/22 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1997/01/21 | 1,230 | 1,240 | 1,220 | 1,220 | 16,000 |
| 1997/01/20 | 1,310 | 1,310 | 1,220 | 1,220 | 7,000 |
| 1997/01/17 | 1,280 | 1,300 | 1,280 | 1,300 | 26,000 |
| 1997/01/16 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 |
| 1997/01/14 | 1,250 | 1,270 | 1,250 | 1,250 | 11,000 |
| 1997/01/13 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 |
| 1997/01/10 | 1,260 | 1,260 | 1,220 | 1,230 | 12,000 |
| 1997/01/09 | 1,270 | 1,300 | 1,250 | 1,250 | 7,000 |
| 1997/01/08 | 1,290 | 1,290 | 1,250 | 1,290 | 4,000 |
| 1997/01/07 | 1,310 | 1,320 | 1,300 | 1,300 | 8,000 |
| 1997/01/06 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 |