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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,064 | 1,100 | 1,037 | 1,085 | 2,855,000 |
| 2005/12/29 | 942 | 1,034 | 936 | 1,034 | 2,962,000 |
| 2005/12/28 | 910 | 935 | 910 | 934 | 409,000 |
| 2005/12/27 | 919 | 919 | 904 | 906 | 457,000 |
| 2005/12/26 | 923 | 925 | 905 | 920 | 522,000 |
| 2005/12/22 | 934 | 935 | 917 | 920 | 380,000 |
| 2005/12/21 | 924 | 935 | 922 | 924 | 475,000 |
| 2005/12/20 | 935 | 938 | 924 | 931 | 455,000 |
| 2005/12/19 | 951 | 951 | 934 | 938 | 215,000 |
| 2005/12/16 | 949 | 952 | 937 | 944 | 246,000 |
| 2005/12/15 | 940 | 967 | 927 | 955 | 787,000 |
| 2005/12/14 | 944 | 944 | 933 | 934 | 349,000 |
| 2005/12/13 | 945 | 945 | 931 | 933 | 326,000 |
| 2005/12/12 | 940 | 947 | 938 | 945 | 373,000 |
| 2005/12/09 | 927 | 948 | 922 | 939 | 586,000 |
| 2005/12/08 | 952 | 958 | 920 | 930 | 675,000 |
| 2005/12/07 | 961 | 961 | 937 | 945 | 465,000 |
| 2005/12/06 | 985 | 985 | 951 | 959 | 564,000 |
| 2005/12/05 | 964 | 983 | 958 | 976 | 851,000 |
| 2005/12/02 | 970 | 977 | 956 | 956 | 403,000 |
| 2005/12/01 | 953 | 965 | 948 | 964 | 473,000 |
| 2005/11/30 | 977 | 980 | 941 | 950 | 1,088,000 |
| 2005/11/29 | 996 | 997 | 967 | 985 | 896,000 |
| 2005/11/28 | 973 | 997 | 972 | 988 | 1,754,000 |
| 2005/11/25 | 954 | 960 | 932 | 953 | 1,440,000 |
| 2005/11/24 | 942 | 956 | 934 | 951 | 2,513,000 |
| 2005/11/22 | 898 | 933 | 891 | 927 | 3,334,000 |
| 2005/11/21 | 880 | 882 | 873 | 877 | 400,000 |
| 2005/11/18 | 880 | 880 | 865 | 871 | 274,000 |
| 2005/11/17 | 857 | 883 | 855 | 877 | 363,000 |
| 2005/11/16 | 851 | 860 | 847 | 855 | 225,000 |
| 2005/11/15 | 860 | 868 | 852 | 855 | 250,000 |
| 2005/11/14 | 866 | 871 | 862 | 863 | 160,000 |
| 2005/11/11 | 869 | 869 | 861 | 864 | 171,000 |
| 2005/11/10 | 869 | 869 | 861 | 863 | 190,000 |
| 2005/11/09 | 880 | 881 | 866 | 867 | 211,000 |
| 2005/11/08 | 885 | 885 | 870 | 876 | 239,000 |
| 2005/11/07 | 885 | 888 | 875 | 885 | 429,000 |
| 2005/11/04 | 877 | 891 | 877 | 886 | 530,000 |
| 2005/11/02 | 866 | 878 | 860 | 875 | 681,000 |
| 2005/11/01 | 873 | 876 | 865 | 865 | 112,000 |
| 2005/10/31 | 871 | 876 | 857 | 876 | 215,000 |
| 2005/10/28 | 864 | 871 | 861 | 870 | 121,000 |
| 2005/10/27 | 866 | 875 | 864 | 872 | 171,000 |
| 2005/10/26 | 871 | 873 | 864 | 864 | 163,000 |
| 2005/10/25 | 873 | 880 | 868 | 868 | 145,000 |
| 2005/10/24 | 885 | 888 | 871 | 871 | 233,000 |
| 2005/10/21 | 888 | 889 | 870 | 879 | 740,000 |
| 2005/10/20 | 862 | 870 | 861 | 868 | 256,000 |
| 2005/10/19 | 865 | 868 | 853 | 856 | 255,000 |
| 2005/10/18 | 842 | 885 | 841 | 871 | 600,000 |
| 2005/10/17 | 856 | 859 | 843 | 846 | 230,000 |
| 2005/10/14 | 864 | 867 | 853 | 856 | 269,000 |
| 2005/10/13 | 867 | 868 | 852 | 866 | 576,000 |
| 2005/10/12 | 881 | 885 | 869 | 869 | 418,000 |
| 2005/10/11 | 882 | 886 | 865 | 885 | 280,000 |
| 2005/10/07 | 883 | 889 | 876 | 882 | 330,000 |
| 2005/10/06 | 890 | 897 | 880 | 881 | 336,000 |
| 2005/10/05 | 916 | 922 | 895 | 902 | 445,000 |
| 2005/10/04 | 942 | 943 | 913 | 916 | 989,000 |
| 2005/10/03 | 915 | 934 | 893 | 932 | 1,195,000 |
| 2005/09/30 | 895 | 905 | 872 | 905 | 454,000 |
| 2005/09/29 | 914 | 914 | 891 | 895 | 494,000 |
| 2005/09/28 | 920 | 924 | 900 | 900 | 679,000 |
| 2005/09/27 | 938 | 945 | 910 | 919 | 1,271,000 |
| 2005/09/26 | 880 | 916 | 876 | 914 | 800,000 |
| 2005/09/22 | 881 | 884 | 864 | 871 | 314,000 |
| 2005/09/21 | 859 | 885 | 859 | 884 | 675,000 |
| 2005/09/20 | 845 | 860 | 843 | 851 | 208,000 |
| 2005/09/16 | 862 | 867 | 852 | 852 | 178,000 |
| 2005/09/15 | 878 | 878 | 860 | 866 | 209,000 |
| 2005/09/14 | 862 | 869 | 853 | 866 | 148,000 |
| 2005/09/13 | 844 | 886 | 842 | 868 | 378,000 |
| 2005/09/12 | 845 | 848 | 838 | 841 | 134,000 |
| 2005/09/09 | 843 | 845 | 835 | 838 | 302,000 |
| 2005/09/08 | 857 | 859 | 838 | 842 | 242,000 |
| 2005/09/07 | 850 | 866 | 850 | 853 | 200,000 |
| 2005/09/06 | 871 | 872 | 848 | 848 | 174,000 |
| 2005/09/05 | 880 | 888 | 865 | 870 | 332,000 |
| 2005/09/02 | 833 | 878 | 833 | 878 | 634,000 |
| 2005/09/01 | 833 | 837 | 831 | 832 | 220,000 |
| 2005/08/31 | 847 | 847 | 831 | 833 | 148,000 |
| 2005/08/30 | 850 | 852 | 840 | 840 | 127,000 |
| 2005/08/29 | 860 | 866 | 841 | 846 | 162,000 |
| 2005/08/26 | 833 | 845 | 833 | 845 | 93,000 |
| 2005/08/25 | 843 | 844 | 831 | 837 | 165,000 |
| 2005/08/24 | 852 | 852 | 840 | 846 | 143,000 |
| 2005/08/23 | 851 | 862 | 850 | 853 | 126,000 |
| 2005/08/22 | 855 | 860 | 845 | 850 | 206,000 |
| 2005/08/19 | 865 | 865 | 854 | 859 | 157,000 |
| 2005/08/18 | 875 | 880 | 864 | 866 | 189,000 |
| 2005/08/17 | 888 | 889 | 880 | 880 | 115,000 |
| 2005/08/16 | 900 | 900 | 879 | 888 | 148,000 |
| 2005/08/15 | 887 | 904 | 882 | 891 | 260,000 |
| 2005/08/12 | 873 | 880 | 865 | 872 | 65,000 |
| 2005/08/11 | 880 | 888 | 865 | 873 | 115,000 |
| 2005/08/10 | 876 | 890 | 876 | 879 | 141,000 |
| 2005/08/09 | 851 | 879 | 851 | 875 | 174,000 |
| 2005/08/08 | 810 | 847 | 810 | 842 | 249,000 |
| 2005/08/05 | 852 | 869 | 839 | 839 | 270,000 |
| 2005/08/04 | 860 | 862 | 830 | 862 | 296,000 |
| 2005/08/03 | 895 | 895 | 860 | 865 | 253,000 |
| 2005/08/02 | 896 | 905 | 882 | 885 | 429,000 |
| 2005/08/01 | 897 | 905 | 895 | 896 | 307,000 |
| 2005/07/29 | 905 | 905 | 881 | 893 | 330,000 |
| 2005/07/28 | 913 | 913 | 890 | 898 | 468,000 |
| 2005/07/27 | 917 | 925 | 905 | 906 | 1,354,000 |
| 2005/07/26 | 877 | 902 | 871 | 898 | 1,484,000 |
| 2005/07/25 | 847 | 876 | 847 | 867 | 647,000 |
| 2005/07/22 | 838 | 849 | 833 | 845 | 231,000 |
| 2005/07/21 | 812 | 853 | 812 | 845 | 447,000 |
| 2005/07/20 | 806 | 815 | 803 | 815 | 228,000 |
| 2005/07/19 | 819 | 820 | 805 | 810 | 421,000 |
| 2005/07/15 | 826 | 828 | 820 | 822 | 136,000 |
| 2005/07/14 | 834 | 834 | 820 | 826 | 131,000 |
| 2005/07/13 | 838 | 838 | 828 | 834 | 121,000 |
| 2005/07/12 | 841 | 841 | 823 | 833 | 234,000 |
| 2005/07/11 | 858 | 859 | 839 | 839 | 281,000 |
| 2005/07/08 | 814 | 857 | 814 | 853 | 836,000 |
| 2005/07/07 | 815 | 822 | 806 | 811 | 438,000 |
| 2005/07/06 | 850 | 852 | 830 | 832 | 584,000 |
| 2005/07/05 | 870 | 870 | 855 | 856 | 282,000 |
| 2005/07/04 | 881 | 881 | 871 | 874 | 204,000 |
| 2005/07/01 | 876 | 888 | 870 | 884 | 182,000 |
| 2005/06/30 | 885 | 890 | 875 | 876 | 184,000 |
| 2005/06/29 | 879 | 891 | 876 | 887 | 226,000 |
| 2005/06/28 | 866 | 880 | 861 | 878 | 217,000 |
| 2005/06/27 | 881 | 889 | 866 | 867 | 338,000 |
| 2005/06/24 | 889 | 897 | 880 | 896 | 200,000 |
| 2005/06/23 | 902 | 906 | 897 | 897 | 125,000 |
| 2005/06/22 | 901 | 904 | 898 | 903 | 91,000 |
| 2005/06/21 | 912 | 913 | 898 | 906 | 118,000 |
| 2005/06/20 | 920 | 923 | 912 | 912 | 127,000 |
| 2005/06/17 | 926 | 932 | 915 | 918 | 187,000 |
| 2005/06/16 | 902 | 928 | 902 | 921 | 268,000 |
| 2005/06/15 | 899 | 906 | 885 | 900 | 344,000 |
| 2005/06/14 | 913 | 914 | 880 | 884 | 456,000 |
| 2005/06/13 | 923 | 925 | 914 | 914 | 264,000 |
| 2005/06/10 | 933 | 946 | 918 | 924 | 306,000 |
| 2005/06/09 | 958 | 958 | 930 | 933 | 332,000 |
| 2005/06/08 | 960 | 970 | 956 | 965 | 148,000 |
| 2005/06/07 | 970 | 970 | 955 | 961 | 151,000 |
| 2005/06/06 | 950 | 968 | 950 | 963 | 129,000 |
| 2005/06/03 | 958 | 969 | 950 | 958 | 160,000 |
| 2005/06/02 | 970 | 972 | 961 | 961 | 115,000 |
| 2005/06/01 | 952 | 977 | 948 | 974 | 188,000 |
| 2005/05/31 | 951 | 959 | 938 | 959 | 350,000 |
| 2005/05/30 | 975 | 979 | 951 | 953 | 299,000 |
| 2005/05/27 | 1,009 | 1,009 | 967 | 967 | 659,000 |
| 2005/05/26 | 949 | 997 | 940 | 979 | 977,000 |
| 2005/05/25 | 941 | 952 | 926 | 930 | 313,000 |
| 2005/05/24 | 970 | 970 | 943 | 955 | 186,000 |
| 2005/05/23 | 975 | 979 | 966 | 975 | 122,000 |
| 2005/05/20 | 1,000 | 1,000 | 976 | 979 | 242,000 |
| 2005/05/19 | 968 | 989 | 958 | 985 | 260,000 |
| 2005/05/18 | 933 | 955 | 921 | 948 | 612,000 |
| 2005/05/17 | 1,000 | 1,007 | 910 | 935 | 799,000 |
| 2005/05/16 | 1,011 | 1,013 | 977 | 979 | 396,000 |
| 2005/05/13 | 1,011 | 1,020 | 1,010 | 1,013 | 244,000 |
| 2005/05/12 | 1,025 | 1,028 | 1,010 | 1,019 | 248,000 |
| 2005/05/11 | 1,026 | 1,035 | 1,015 | 1,020 | 391,000 |
| 2005/05/10 | 1,060 | 1,060 | 1,035 | 1,039 | 364,000 |
| 2005/05/09 | 1,045 | 1,060 | 1,036 | 1,060 | 310,000 |
| 2005/05/06 | 1,041 | 1,046 | 1,035 | 1,046 | 275,000 |
| 2005/05/02 | 1,040 | 1,040 | 1,023 | 1,037 | 300,000 |
| 2005/04/28 | 1,010 | 1,041 | 1,010 | 1,038 | 504,000 |
| 2005/04/27 | 1,024 | 1,030 | 1,015 | 1,020 | 350,000 |
| 2005/04/26 | 1,058 | 1,058 | 1,019 | 1,029 | 409,000 |
| 2005/04/25 | 1,060 | 1,060 | 1,038 | 1,048 | 448,000 |
| 2005/04/22 | 1,059 | 1,059 | 1,035 | 1,040 | 440,000 |
| 2005/04/21 | 1,001 | 1,035 | 1,001 | 1,026 | 587,000 |
| 2005/04/20 | 1,055 | 1,057 | 1,021 | 1,021 | 534,000 |
| 2005/04/19 | 1,034 | 1,044 | 1,012 | 1,038 | 626,000 |
| 2005/04/18 | 993 | 1,030 | 990 | 1,011 | 1,212,000 |
| 2005/04/15 | 1,093 | 1,096 | 1,065 | 1,073 | 900,000 |
| 2005/04/14 | 1,103 | 1,123 | 1,095 | 1,113 | 693,000 |
| 2005/04/13 | 1,165 | 1,174 | 1,117 | 1,123 | 4,378,000 |
| 2005/04/12 | 1,104 | 1,134 | 1,061 | 1,129 | 1,674,000 |
| 2005/04/11 | 1,101 | 1,125 | 1,096 | 1,103 | 873,000 |
| 2005/04/08 | 1,092 | 1,139 | 1,091 | 1,120 | 2,688,000 |
| 2005/04/07 | 1,099 | 1,099 | 1,072 | 1,084 | 424,000 |
| 2005/04/06 | 1,095 | 1,108 | 1,080 | 1,092 | 935,000 |
| 2005/04/05 | 1,059 | 1,091 | 1,059 | 1,080 | 719,000 |
| 2005/04/04 | 1,049 | 1,091 | 1,030 | 1,060 | 908,000 |
| 2005/04/01 | 996 | 1,078 | 986 | 1,063 | 1,150,000 |
| 2005/03/31 | 1,007 | 1,021 | 1,006 | 1,007 | 258,000 |
| 2005/03/30 | 1,007 | 1,020 | 970 | 994 | 397,000 |
| 2005/03/29 | 1,043 | 1,058 | 1,000 | 1,019 | 352,000 |
| 2005/03/28 | 1,020 | 1,068 | 1,012 | 1,063 | 405,000 |
| 2005/03/25 | 1,056 | 1,060 | 1,011 | 1,022 | 556,000 |
| 2005/03/24 | 1,072 | 1,072 | 1,051 | 1,051 | 320,000 |
| 2005/03/23 | 1,090 | 1,090 | 1,060 | 1,069 | 423,000 |
| 2005/03/22 | 1,110 | 1,113 | 1,084 | 1,092 | 524,000 |
| 2005/03/18 | 1,052 | 1,115 | 1,046 | 1,103 | 949,000 |
| 2005/03/17 | 1,050 | 1,069 | 1,041 | 1,057 | 394,000 |
| 2005/03/16 | 1,068 | 1,087 | 1,053 | 1,065 | 436,000 |
| 2005/03/15 | 1,118 | 1,118 | 1,075 | 1,080 | 475,000 |
| 2005/03/14 | 1,071 | 1,100 | 1,047 | 1,100 | 1,086,000 |
| 2005/03/11 | 1,119 | 1,125 | 1,089 | 1,091 | 867,000 |
| 2005/03/10 | 1,121 | 1,134 | 1,105 | 1,107 | 1,104,000 |
| 2005/03/09 | 1,119 | 1,145 | 1,102 | 1,128 | 2,557,000 |
| 2005/03/08 | 1,095 | 1,128 | 1,080 | 1,122 | 1,333,000 |
| 2005/03/07 | 1,149 | 1,150 | 1,102 | 1,107 | 1,984,000 |
| 2005/03/04 | 1,072 | 1,130 | 1,054 | 1,113 | 5,210,000 |
| 2005/03/03 | 983 | 1,072 | 977 | 1,071 | 5,329,000 |
| 2005/03/02 | 974 | 978 | 966 | 972 | 439,000 |
| 2005/03/01 | 983 | 987 | 964 | 976 | 646,000 |
| 2005/02/28 | 995 | 1,000 | 983 | 990 | 514,000 |
| 2005/02/25 | 1,009 | 1,009 | 985 | 991 | 862,000 |
| 2005/02/24 | 1,004 | 1,024 | 998 | 1,008 | 562,000 |
| 2005/02/23 | 990 | 1,011 | 981 | 1,000 | 762,000 |
| 2005/02/22 | 1,017 | 1,031 | 1,011 | 1,024 | 1,557,000 |
| 2005/02/21 | 994 | 1,016 | 985 | 1,004 | 1,803,000 |
| 2005/02/18 | 959 | 983 | 953 | 974 | 608,000 |
| 2005/02/17 | 995 | 1,010 | 955 | 967 | 2,076,000 |
| 2005/02/16 | 895 | 994 | 855 | 978 | 4,016,000 |
| 2005/02/15 | 920 | 934 | 880 | 895 | 1,108,000 |
| 2005/02/14 | 955 | 960 | 913 | 915 | 1,675,000 |
| 2005/02/10 | 989 | 998 | 964 | 974 | 740,000 |
| 2005/02/09 | 973 | 1,003 | 960 | 998 | 1,210,000 |
| 2005/02/08 | 1,019 | 1,023 | 972 | 983 | 1,381,000 |
| 2005/02/07 | 1,011 | 1,043 | 980 | 1,011 | 850,000 |
| 2005/02/04 | 1,041 | 1,053 | 951 | 1,012 | 2,377,000 |
| 2005/02/03 | 1,115 | 1,122 | 1,010 | 1,038 | 3,394,000 |
| 2005/02/02 | 1,102 | 1,140 | 1,101 | 1,119 | 2,347,000 |
| 2005/02/01 | 1,080 | 1,098 | 1,067 | 1,082 | 1,797,000 |
| 2005/01/31 | 1,100 | 1,120 | 1,079 | 1,100 | 3,478,000 |
| 2005/01/28 | 1,037 | 1,108 | 1,023 | 1,100 | 4,815,000 |
| 2005/01/27 | 1,053 | 1,053 | 1,015 | 1,027 | 1,806,000 |
| 2005/01/26 | 1,020 | 1,060 | 1,000 | 1,007 | 3,424,000 |
| 2005/01/25 | 1,029 | 1,090 | 1,017 | 1,040 | 7,032,000 |
| 2005/01/24 | 937 | 1,015 | 936 | 1,010 | 5,093,000 |
| 2005/01/21 | 982 | 1,000 | 931 | 947 | 4,981,000 |
| 2005/01/20 | 919 | 998 | 912 | 989 | 8,071,000 |
| 2005/01/19 | 859 | 930 | 855 | 909 | 5,936,000 |
| 2005/01/18 | 850 | 862 | 833 | 837 | 1,832,000 |
| 2005/01/17 | 830 | 857 | 816 | 850 | 2,228,000 |
| 2005/01/14 | 827 | 834 | 813 | 834 | 1,849,000 |
| 2005/01/13 | 830 | 847 | 812 | 837 | 4,816,000 |
| 2005/01/12 | 751 | 825 | 750 | 820 | 5,028,000 |
| 2005/01/11 | 785 | 795 | 750 | 760 | 1,725,000 |
| 2005/01/07 | 799 | 802 | 783 | 790 | 1,285,000 |
| 2005/01/06 | 809 | 810 | 768 | 787 | 2,567,000 |
| 2005/01/05 | 750 | 818 | 746 | 800 | 7,496,000 |
| 2005/01/04 | 745 | 783 | 737 | 760 | 3,367,000 |