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 |
|---|---|---|---|---|---|
| 2003/12/30 | 407 | 418 | 402 | 410 | 178,000 |
| 2003/12/29 | 389 | 404 | 384 | 404 | 163,000 |
| 2003/12/26 | 389 | 392 | 381 | 384 | 119,000 |
| 2003/12/25 | 389 | 395 | 386 | 388 | 120,000 |
| 2003/12/24 | 386 | 390 | 383 | 389 | 157,000 |
| 2003/12/22 | 381 | 388 | 380 | 383 | 172,000 |
| 2003/12/19 | 390 | 392 | 381 | 381 | 158,000 |
| 2003/12/18 | 403 | 403 | 387 | 389 | 118,000 |
| 2003/12/17 | 414 | 422 | 398 | 403 | 77,000 |
| 2003/12/16 | 420 | 420 | 414 | 418 | 37,000 |
| 2003/12/15 | 430 | 430 | 416 | 420 | 83,000 |
| 2003/12/12 | 431 | 431 | 420 | 420 | 216,000 |
| 2003/12/11 | 435 | 442 | 430 | 431 | 140,000 |
| 2003/12/10 | 450 | 450 | 432 | 432 | 61,000 |
| 2003/12/09 | 454 | 467 | 451 | 454 | 157,000 |
| 2003/12/08 | 469 | 469 | 450 | 454 | 78,000 |
| 2003/12/05 | 466 | 475 | 461 | 471 | 215,000 |
| 2003/12/04 | 452 | 457 | 447 | 456 | 96,000 |
| 2003/12/03 | 464 | 470 | 460 | 461 | 49,000 |
| 2003/12/02 | 470 | 474 | 466 | 471 | 45,000 |
| 2003/12/01 | 480 | 480 | 461 | 475 | 71,000 |
| 2003/11/28 | 507 | 507 | 482 | 482 | 66,000 |
| 2003/11/27 | 508 | 515 | 501 | 508 | 61,000 |
| 2003/11/26 | 505 | 515 | 496 | 506 | 69,000 |
| 2003/11/25 | 520 | 540 | 506 | 515 | 94,000 |
| 2003/11/21 | 468 | 524 | 468 | 509 | 142,000 |
| 2003/11/20 | 465 | 478 | 465 | 472 | 58,000 |
| 2003/11/19 | 477 | 485 | 455 | 460 | 31,000 |
| 2003/11/18 | 479 | 479 | 426 | 467 | 92,000 |
| 2003/11/17 | 490 | 490 | 470 | 485 | 94,000 |
| 2003/11/14 | 559 | 564 | 531 | 545 | 73,000 |
| 2003/11/13 | 579 | 585 | 565 | 569 | 61,000 |
| 2003/11/12 | 569 | 589 | 545 | 550 | 126,000 |
| 2003/11/11 | 577 | 585 | 533 | 579 | 234,000 |
| 2003/11/10 | 611 | 642 | 601 | 615 | 297,000 |
| 2003/11/07 | 702 | 749 | 630 | 641 | 1,889,000 |
| 2003/11/06 | 672 | 672 | 672 | 672 | 219,000 |
| 2003/11/05 | 572 | 572 | 572 | 572 | 167,000 |
| 2003/10/31 | 410 | 412 | 407 | 412 | 40,000 |
| 2003/10/30 | 408 | 417 | 407 | 415 | 17,000 |
| 2003/10/29 | 408 | 413 | 405 | 405 | 14,000 |
| 2003/10/28 | 405 | 419 | 405 | 418 | 24,000 |
| 2003/10/27 | 389 | 416 | 389 | 410 | 32,000 |
| 2003/10/24 | 403 | 403 | 392 | 392 | 18,000 |
| 2003/10/23 | 402 | 403 | 386 | 403 | 23,000 |
| 2003/10/22 | 413 | 414 | 406 | 411 | 37,000 |
| 2003/10/21 | 425 | 425 | 415 | 416 | 33,000 |
| 2003/10/20 | 422 | 422 | 416 | 420 | 30,000 |
| 2003/10/17 | 423 | 425 | 420 | 420 | 20,000 |
| 2003/10/16 | 430 | 430 | 421 | 428 | 16,000 |
| 2003/10/15 | 416 | 431 | 416 | 430 | 18,000 |
| 2003/10/14 | 440 | 440 | 425 | 425 | 32,000 |
| 2003/10/10 | 430 | 435 | 420 | 435 | 36,000 |
| 2003/10/09 | 430 | 430 | 424 | 430 | 40,000 |
| 2003/10/08 | 435 | 435 | 424 | 429 | 18,000 |
| 2003/10/07 | 442 | 442 | 429 | 429 | 52,000 |
| 2003/10/06 | 435 | 453 | 433 | 441 | 77,000 |
| 2003/10/03 | 423 | 432 | 422 | 430 | 26,000 |
| 2003/10/02 | 433 | 433 | 420 | 420 | 21,000 |
| 2003/10/01 | 420 | 431 | 413 | 430 | 27,000 |
| 2003/09/30 | 414 | 419 | 413 | 415 | 22,000 |
| 2003/09/29 | 432 | 432 | 412 | 412 | 23,000 |
| 2003/09/26 | 407 | 432 | 406 | 432 | 62,000 |
| 2003/09/25 | 414 | 420 | 407 | 407 | 49,000 |
| 2003/09/24 | 425 | 425 | 410 | 415 | 32,000 |
| 2003/09/22 | 405 | 430 | 400 | 428 | 62,000 |
| 2003/09/19 | 414 | 427 | 408 | 418 | 92,000 |
| 2003/09/18 | 420 | 420 | 406 | 413 | 41,000 |
| 2003/09/17 | 438 | 438 | 416 | 420 | 85,000 |
| 2003/09/16 | 440 | 446 | 431 | 436 | 197,000 |
| 2003/09/12 | 387 | 441 | 385 | 430 | 496,000 |
| 2003/09/11 | 373 | 373 | 370 | 373 | 13,000 |
| 2003/09/10 | 380 | 382 | 375 | 376 | 34,000 |
| 2003/09/09 | 365 | 382 | 365 | 380 | 93,000 |
| 2003/09/08 | 357 | 358 | 354 | 354 | 10,000 |
| 2003/09/05 | 360 | 360 | 356 | 357 | 13,000 |
| 2003/09/04 | 363 | 363 | 360 | 360 | 13,000 |
| 2003/09/03 | 362 | 364 | 362 | 363 | 24,000 |
| 2003/09/02 | 356 | 364 | 356 | 362 | 34,000 |
| 2003/09/01 | 350 | 359 | 349 | 356 | 18,000 |
| 2003/08/29 | 355 | 356 | 348 | 348 | 14,000 |
| 2003/08/28 | 347 | 357 | 347 | 356 | 22,000 |
| 2003/08/27 | 346 | 347 | 345 | 346 | 22,000 |
| 2003/08/26 | 348 | 348 | 346 | 346 | 13,000 |
| 2003/08/25 | 361 | 366 | 355 | 355 | 17,000 |
| 2003/08/22 | 354 | 361 | 354 | 361 | 29,000 |
| 2003/08/21 | 351 | 353 | 350 | 353 | 13,000 |
| 2003/08/20 | 347 | 351 | 347 | 349 | 24,000 |
| 2003/08/19 | 343 | 345 | 343 | 345 | 9,000 |
| 2003/08/18 | 344 | 344 | 340 | 340 | 8,000 |
| 2003/08/15 | 336 | 339 | 336 | 336 | 9,000 |
| 2003/08/14 | 331 | 340 | 331 | 339 | 3,000 |
| 2003/08/13 | 337 | 338 | 328 | 336 | 15,000 |
| 2003/08/12 | 330 | 338 | 330 | 338 | 4,000 |
| 2003/08/11 | 325 | 330 | 325 | 330 | 8,000 |
| 2003/08/08 | 325 | 325 | 323 | 325 | 14,000 |
| 2003/08/07 | 331 | 331 | 327 | 329 | 7,000 |
| 2003/08/06 | 331 | 331 | 331 | 331 | 3,000 |
| 2003/08/05 | 334 | 334 | 330 | 331 | 17,000 |
| 2003/08/04 | 347 | 347 | 334 | 336 | 16,000 |
| 2003/08/01 | 346 | 346 | 341 | 342 | 20,000 |
| 2003/07/31 | 345 | 345 | 340 | 341 | 25,000 |
| 2003/07/30 | 343 | 354 | 343 | 353 | 19,000 |
| 2003/07/29 | 351 | 351 | 343 | 343 | 33,000 |
| 2003/07/28 | 350 | 353 | 334 | 341 | 108,000 |
| 2003/07/25 | 372 | 372 | 351 | 352 | 104,000 |
| 2003/07/24 | 378 | 378 | 372 | 372 | 15,000 |
| 2003/07/23 | 373 | 373 | 368 | 373 | 17,000 |
| 2003/07/22 | 366 | 374 | 363 | 363 | 19,000 |
| 2003/07/18 | 377 | 377 | 362 | 371 | 15,000 |
| 2003/07/17 | 379 | 379 | 360 | 360 | 18,000 |
| 2003/07/16 | 375 | 375 | 365 | 375 | 15,000 |
| 2003/07/15 | 374 | 374 | 366 | 366 | 22,000 |
| 2003/07/14 | 371 | 373 | 367 | 373 | 17,000 |
| 2003/07/11 | 369 | 370 | 360 | 366 | 41,000 |
| 2003/07/10 | 365 | 371 | 365 | 371 | 17,000 |
| 2003/07/09 | 366 | 366 | 364 | 364 | 15,000 |
| 2003/07/08 | 364 | 366 | 357 | 366 | 30,000 |
| 2003/07/07 | 362 | 367 | 362 | 366 | 12,000 |
| 2003/07/04 | 367 | 367 | 360 | 367 | 16,000 |
| 2003/07/03 | 375 | 375 | 357 | 357 | 30,000 |
| 2003/07/02 | 373 | 375 | 366 | 370 | 43,000 |
| 2003/07/01 | 362 | 364 | 354 | 364 | 17,000 |
| 2003/06/30 | 354 | 355 | 351 | 353 | 31,000 |
| 2003/06/27 | 350 | 353 | 350 | 353 | 9,000 |
| 2003/06/26 | 354 | 354 | 341 | 348 | 11,000 |
| 2003/06/25 | 341 | 355 | 341 | 353 | 17,000 |
| 2003/06/24 | 352 | 352 | 340 | 341 | 20,000 |
| 2003/06/23 | 356 | 357 | 350 | 351 | 26,000 |
| 2003/06/20 | 357 | 358 | 355 | 356 | 19,000 |
| 2003/06/19 | 372 | 372 | 354 | 356 | 26,000 |
| 2003/06/18 | 361 | 365 | 361 | 362 | 13,000 |
| 2003/06/17 | 360 | 363 | 359 | 359 | 10,000 |
| 2003/06/16 | 359 | 360 | 358 | 358 | 15,000 |
| 2003/06/13 | 374 | 375 | 358 | 358 | 51,000 |
| 2003/06/12 | 375 | 375 | 367 | 370 | 10,000 |
| 2003/06/11 | 371 | 375 | 371 | 375 | 7,000 |
| 2003/06/10 | 378 | 378 | 370 | 371 | 19,000 |
| 2003/06/09 | 375 | 380 | 375 | 379 | 27,000 |
| 2003/06/06 | 367 | 380 | 367 | 380 | 45,000 |
| 2003/06/05 | 356 | 357 | 350 | 357 | 12,000 |
| 2003/06/04 | 352 | 358 | 350 | 351 | 15,000 |
| 2003/06/03 | 370 | 370 | 360 | 362 | 11,000 |
| 2003/06/02 | 375 | 375 | 370 | 370 | 15,000 |
| 2003/05/30 | 352 | 370 | 352 | 370 | 16,000 |
| 2003/05/29 | 340 | 350 | 340 | 347 | 7,000 |
| 2003/05/28 | 351 | 352 | 340 | 340 | 36,000 |
| 2003/05/27 | 355 | 356 | 351 | 351 | 7,000 |
| 2003/05/26 | 367 | 370 | 350 | 355 | 38,000 |
| 2003/05/23 | 355 | 362 | 355 | 362 | 20,000 |
| 2003/05/22 | 362 | 362 | 360 | 360 | 17,000 |
| 2003/05/21 | 361 | 365 | 360 | 361 | 12,000 |
| 2003/05/20 | 360 | 360 | 357 | 360 | 13,000 |
| 2003/05/19 | 362 | 362 | 356 | 356 | 10,000 |
| 2003/05/16 | 360 | 360 | 355 | 360 | 8,000 |
| 2003/05/15 | 357 | 359 | 355 | 355 | 21,000 |
| 2003/05/14 | 361 | 366 | 360 | 360 | 13,000 |
| 2003/05/13 | 357 | 365 | 356 | 361 | 24,000 |
| 2003/05/12 | 351 | 352 | 346 | 352 | 12,000 |
| 2003/05/09 | 325 | 346 | 325 | 346 | 15,000 |
| 2003/05/08 | 325 | 332 | 325 | 330 | 11,000 |
| 2003/05/07 | 329 | 330 | 324 | 324 | 17,000 |
| 2003/05/06 | 327 | 330 | 322 | 329 | 23,000 |
| 2003/05/02 | 347 | 347 | 340 | 342 | 7,000 |
| 2003/05/01 | 346 | 346 | 345 | 346 | 9,000 |
| 2003/04/30 | 344 | 345 | 340 | 345 | 3,000 |
| 2003/04/28 | 356 | 356 | 345 | 345 | 8,000 |
| 2003/04/25 | 352 | 353 | 346 | 346 | 15,000 |
| 2003/04/24 | 346 | 351 | 346 | 351 | 9,000 |
| 2003/04/23 | 346 | 346 | 344 | 346 | 8,000 |
| 2003/04/22 | 366 | 380 | 359 | 359 | 56,000 |
| 2003/04/21 | 355 | 365 | 355 | 361 | 41,000 |
| 2003/04/18 | 351 | 354 | 350 | 350 | 18,000 |
| 2003/04/17 | 345 | 351 | 345 | 350 | 14,000 |
| 2003/04/16 | 339 | 340 | 338 | 340 | 14,000 |
| 2003/04/15 | 333 | 340 | 333 | 335 | 17,000 |
| 2003/04/14 | 329 | 335 | 329 | 332 | 19,000 |
| 2003/04/11 | 316 | 330 | 316 | 330 | 18,000 |
| 2003/04/10 | 320 | 320 | 311 | 315 | 15,000 |
| 2003/04/09 | 318 | 320 | 318 | 320 | 6,000 |
| 2003/04/08 | 335 | 335 | 315 | 317 | 16,000 |
| 2003/04/07 | 337 | 337 | 335 | 335 | 7,000 |
| 2003/04/04 | 326 | 337 | 326 | 336 | 13,000 |
| 2003/04/03 | 328 | 337 | 325 | 325 | 16,000 |
| 2003/04/02 | 317 | 318 | 316 | 318 | 6,000 |
| 2003/04/01 | 327 | 327 | 316 | 316 | 7,000 |
| 2003/03/31 | 328 | 328 | 328 | 328 | 21,000 |
| 2003/03/28 | 324 | 325 | 315 | 325 | 17,000 |
| 2003/03/27 | 324 | 325 | 321 | 325 | 12,000 |
| 2003/03/26 | 320 | 325 | 318 | 325 | 14,000 |
| 2003/03/25 | 340 | 340 | 328 | 339 | 12,000 |
| 2003/03/24 | 321 | 340 | 320 | 340 | 31,000 |
| 2003/03/20 | 330 | 330 | 320 | 320 | 16,000 |
| 2003/03/19 | 309 | 309 | 300 | 305 | 29,000 |
| 2003/03/18 | 313 | 315 | 308 | 308 | 14,000 |
| 2003/03/17 | 309 | 312 | 301 | 312 | 16,000 |
| 2003/03/14 | 295 | 302 | 280 | 302 | 103,000 |
| 2003/03/13 | 310 | 311 | 309 | 310 | 34,000 |
| 2003/03/12 | 330 | 330 | 308 | 308 | 26,000 |
| 2003/03/11 | 349 | 349 | 310 | 310 | 19,000 |
| 2003/03/10 | 361 | 361 | 355 | 355 | 2,000 |
| 2003/03/07 | 356 | 357 | 336 | 336 | 26,000 |
| 2003/03/06 | 362 | 365 | 359 | 360 | 15,000 |
| 2003/03/05 | 380 | 380 | 360 | 360 | 14,000 |
| 2003/03/04 | 380 | 380 | 373 | 375 | 16,000 |
| 2003/03/03 | 378 | 378 | 368 | 370 | 12,000 |
| 2003/02/28 | 376 | 376 | 360 | 360 | 7,000 |
| 2003/02/27 | 380 | 380 | 379 | 379 | 6,000 |
| 2003/02/26 | 363 | 379 | 363 | 379 | 11,000 |
| 2003/02/25 | 381 | 381 | 346 | 362 | 38,000 |
| 2003/02/24 | 386 | 386 | 380 | 382 | 27,000 |
| 2003/02/21 | 388 | 389 | 380 | 381 | 17,000 |
| 2003/02/20 | 402 | 402 | 388 | 388 | 16,000 |
| 2003/02/19 | 399 | 403 | 398 | 398 | 16,000 |
| 2003/02/18 | 402 | 408 | 400 | 400 | 36,000 |
| 2003/02/17 | 403 | 403 | 401 | 403 | 13,000 |
| 2003/02/14 | 398 | 405 | 398 | 403 | 38,000 |
| 2003/02/13 | 400 | 400 | 398 | 398 | 7,000 |
| 2003/02/12 | 402 | 402 | 401 | 402 | 6,000 |
| 2003/02/10 | 405 | 406 | 397 | 397 | 3,000 |
| 2003/02/07 | 392 | 405 | 392 | 405 | 6,000 |
| 2003/02/06 | 392 | 395 | 392 | 392 | 10,000 |
| 2003/02/05 | 389 | 392 | 389 | 392 | 4,000 |
| 2003/02/04 | 401 | 405 | 398 | 398 | 12,000 |
| 2003/02/03 | 385 | 401 | 385 | 401 | 9,000 |
| 2003/01/31 | 410 | 410 | 385 | 393 | 9,000 |
| 2003/01/30 | 395 | 395 | 381 | 395 | 17,000 |
| 2003/01/29 | 404 | 404 | 395 | 395 | 24,000 |
| 2003/01/28 | 403 | 403 | 403 | 403 | 8,000 |
| 2003/01/27 | 408 | 408 | 402 | 402 | 21,000 |
| 2003/01/24 | 406 | 406 | 402 | 403 | 18,000 |
| 2003/01/23 | 404 | 406 | 404 | 404 | 11,000 |
| 2003/01/22 | 409 | 409 | 403 | 406 | 13,000 |
| 2003/01/21 | 414 | 414 | 403 | 409 | 30,000 |
| 2003/01/20 | 414 | 414 | 402 | 408 | 32,000 |
| 2003/01/17 | 409 | 414 | 409 | 409 | 17,000 |
| 2003/01/16 | 410 | 410 | 405 | 405 | 9,000 |
| 2003/01/15 | 417 | 418 | 410 | 410 | 13,000 |
| 2003/01/14 | 406 | 421 | 406 | 417 | 7,000 |
| 2003/01/10 | 413 | 413 | 408 | 408 | 5,000 |
| 2003/01/09 | 412 | 425 | 408 | 413 | 6,000 |
| 2003/01/08 | 425 | 429 | 424 | 425 | 8,000 |
| 2003/01/07 | 438 | 439 | 438 | 439 | 6,000 |
| 2003/01/06 | 423 | 423 | 423 | 423 | 1,000 |