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 |
|---|---|---|---|---|---|
| 2006/12/29 | 928 | 935 | 925 | 935 | 168,000 |
| 2006/12/28 | 942 | 943 | 930 | 935 | 132,000 |
| 2006/12/27 | 940 | 948 | 936 | 941 | 127,000 |
| 2006/12/26 | 930 | 940 | 920 | 938 | 278,000 |
| 2006/12/25 | 934 | 939 | 930 | 931 | 155,000 |
| 2006/12/22 | 941 | 952 | 932 | 939 | 215,000 |
| 2006/12/21 | 953 | 957 | 943 | 947 | 254,000 |
| 2006/12/20 | 932 | 950 | 930 | 948 | 315,000 |
| 2006/12/19 | 950 | 958 | 920 | 934 | 414,000 |
| 2006/12/18 | 941 | 957 | 937 | 952 | 384,000 |
| 2006/12/15 | 949 | 950 | 935 | 936 | 285,000 |
| 2006/12/14 | 944 | 956 | 939 | 951 | 372,000 |
| 2006/12/13 | 935 | 959 | 931 | 946 | 925,000 |
| 2006/12/12 | 914 | 935 | 914 | 931 | 320,000 |
| 2006/12/11 | 902 | 929 | 902 | 917 | 294,000 |
| 2006/12/08 | 901 | 908 | 894 | 908 | 330,000 |
| 2006/12/07 | 918 | 918 | 902 | 908 | 167,000 |
| 2006/12/06 | 910 | 919 | 903 | 908 | 242,000 |
| 2006/12/05 | 934 | 940 | 908 | 915 | 264,000 |
| 2006/12/04 | 905 | 940 | 901 | 934 | 509,000 |
| 2006/12/01 | 899 | 912 | 895 | 902 | 308,000 |
| 2006/11/30 | 895 | 900 | 886 | 900 | 190,000 |
| 2006/11/29 | 897 | 900 | 885 | 895 | 363,000 |
| 2006/11/28 | 858 | 890 | 858 | 888 | 279,000 |
| 2006/11/27 | 846 | 875 | 840 | 873 | 249,000 |
| 2006/11/24 | 861 | 862 | 841 | 855 | 309,000 |
| 2006/11/22 | 840 | 856 | 820 | 851 | 588,000 |
| 2006/11/21 | 839 | 848 | 823 | 835 | 743,000 |
| 2006/11/20 | 816 | 816 | 793 | 799 | 334,000 |
| 2006/11/17 | 831 | 835 | 815 | 819 | 157,000 |
| 2006/11/16 | 841 | 849 | 833 | 840 | 138,000 |
| 2006/11/15 | 866 | 866 | 846 | 846 | 184,000 |
| 2006/11/14 | 841 | 867 | 830 | 853 | 267,000 |
| 2006/11/13 | 828 | 828 | 806 | 812 | 231,000 |
| 2006/11/10 | 822 | 842 | 820 | 829 | 196,000 |
| 2006/11/09 | 830 | 837 | 820 | 832 | 258,000 |
| 2006/11/08 | 864 | 864 | 835 | 840 | 236,000 |
| 2006/11/07 | 866 | 871 | 858 | 860 | 209,000 |
| 2006/11/06 | 861 | 870 | 853 | 858 | 160,000 |
| 2006/11/02 | 867 | 874 | 860 | 867 | 73,000 |
| 2006/11/01 | 868 | 877 | 858 | 877 | 128,000 |
| 2006/10/31 | 873 | 873 | 858 | 871 | 120,000 |
| 2006/10/30 | 881 | 891 | 863 | 864 | 184,000 |
| 2006/10/27 | 894 | 896 | 880 | 881 | 141,000 |
| 2006/10/26 | 879 | 895 | 876 | 892 | 189,000 |
| 2006/10/25 | 889 | 895 | 876 | 880 | 111,000 |
| 2006/10/24 | 902 | 910 | 888 | 890 | 171,000 |
| 2006/10/23 | 902 | 902 | 889 | 901 | 160,000 |
| 2006/10/20 | 911 | 915 | 893 | 903 | 230,000 |
| 2006/10/19 | 929 | 929 | 911 | 913 | 425,000 |
| 2006/10/18 | 881 | 905 | 874 | 900 | 153,000 |
| 2006/10/17 | 895 | 895 | 877 | 889 | 177,000 |
| 2006/10/16 | 872 | 897 | 868 | 897 | 198,000 |
| 2006/10/13 | 840 | 864 | 840 | 864 | 297,000 |
| 2006/10/12 | 823 | 843 | 812 | 838 | 281,000 |
| 2006/10/11 | 865 | 869 | 824 | 832 | 383,000 |
| 2006/10/10 | 869 | 883 | 866 | 872 | 251,000 |
| 2006/10/06 | 893 | 895 | 881 | 885 | 190,000 |
| 2006/10/05 | 908 | 908 | 895 | 899 | 159,000 |
| 2006/10/04 | 917 | 930 | 886 | 888 | 273,000 |
| 2006/10/03 | 898 | 923 | 898 | 914 | 412,000 |
| 2006/10/02 | 888 | 897 | 883 | 893 | 191,000 |
| 2006/09/29 | 897 | 904 | 895 | 897 | 112,000 |
| 2006/09/28 | 905 | 908 | 894 | 905 | 138,000 |
| 2006/09/27 | 870 | 900 | 865 | 890 | 201,000 |
| 2006/09/26 | 862 | 868 | 855 | 858 | 97,000 |
| 2006/09/25 | 874 | 874 | 860 | 868 | 186,000 |
| 2006/09/22 | 882 | 893 | 873 | 884 | 195,000 |
| 2006/09/21 | 899 | 901 | 890 | 890 | 195,000 |
| 2006/09/20 | 894 | 904 | 860 | 885 | 209,000 |
| 2006/09/19 | 900 | 915 | 893 | 904 | 171,000 |
| 2006/09/15 | 918 | 935 | 891 | 901 | 216,000 |
| 2006/09/14 | 905 | 927 | 890 | 927 | 194,000 |
| 2006/09/13 | 945 | 954 | 910 | 911 | 206,000 |
| 2006/09/12 | 960 | 965 | 940 | 940 | 190,000 |
| 2006/09/11 | 985 | 990 | 960 | 960 | 207,000 |
| 2006/09/08 | 963 | 987 | 963 | 985 | 377,000 |
| 2006/09/07 | 989 | 989 | 965 | 973 | 238,000 |
| 2006/09/06 | 1,004 | 1,024 | 965 | 982 | 1,011,000 |
| 2006/09/05 | 924 | 1,010 | 922 | 1,005 | 1,844,000 |
| 2006/09/04 | 910 | 915 | 902 | 914 | 203,000 |
| 2006/09/01 | 900 | 900 | 889 | 896 | 102,000 |
| 2006/08/31 | 885 | 900 | 885 | 891 | 173,000 |
| 2006/08/30 | 872 | 889 | 872 | 886 | 114,000 |
| 2006/08/29 | 892 | 894 | 874 | 879 | 111,000 |
| 2006/08/28 | 905 | 910 | 880 | 880 | 192,000 |
| 2006/08/25 | 905 | 921 | 902 | 905 | 221,000 |
| 2006/08/24 | 905 | 908 | 894 | 905 | 217,000 |
| 2006/08/23 | 915 | 919 | 910 | 913 | 146,000 |
| 2006/08/22 | 907 | 917 | 900 | 908 | 153,000 |
| 2006/08/21 | 934 | 934 | 901 | 909 | 271,000 |
| 2006/08/18 | 933 | 939 | 930 | 934 | 173,000 |
| 2006/08/17 | 949 | 949 | 930 | 930 | 304,000 |
| 2006/08/16 | 937 | 940 | 925 | 930 | 275,000 |
| 2006/08/15 | 910 | 939 | 910 | 931 | 650,000 |
| 2006/08/14 | 880 | 925 | 876 | 919 | 784,000 |
| 2006/08/11 | 865 | 875 | 858 | 864 | 389,000 |
| 2006/08/10 | 833 | 870 | 833 | 868 | 438,000 |
| 2006/08/09 | 820 | 832 | 812 | 830 | 203,000 |
| 2006/08/08 | 806 | 822 | 802 | 818 | 211,000 |
| 2006/08/07 | 835 | 842 | 811 | 813 | 190,000 |
| 2006/08/04 | 836 | 842 | 830 | 835 | 312,000 |
| 2006/08/03 | 844 | 851 | 822 | 829 | 386,000 |
| 2006/08/02 | 810 | 838 | 808 | 836 | 292,000 |
| 2006/08/01 | 806 | 820 | 806 | 812 | 255,000 |
| 2006/07/31 | 801 | 821 | 800 | 816 | 351,000 |
| 2006/07/28 | 778 | 790 | 773 | 782 | 167,000 |
| 2006/07/27 | 765 | 784 | 752 | 784 | 231,000 |
| 2006/07/26 | 781 | 792 | 771 | 771 | 144,000 |
| 2006/07/25 | 799 | 799 | 772 | 779 | 195,000 |
| 2006/07/24 | 780 | 780 | 755 | 769 | 232,000 |
| 2006/07/21 | 788 | 798 | 782 | 790 | 200,000 |
| 2006/07/20 | 810 | 819 | 798 | 808 | 279,000 |
| 2006/07/19 | 760 | 794 | 730 | 780 | 630,000 |
| 2006/07/18 | 840 | 841 | 750 | 751 | 787,000 |
| 2006/07/14 | 852 | 862 | 845 | 850 | 402,000 |
| 2006/07/13 | 866 | 878 | 862 | 865 | 210,000 |
| 2006/07/12 | 898 | 901 | 881 | 884 | 176,000 |
| 2006/07/11 | 910 | 915 | 895 | 905 | 161,000 |
| 2006/07/10 | 881 | 917 | 880 | 908 | 255,000 |
| 2006/07/07 | 932 | 936 | 906 | 911 | 200,000 |
| 2006/07/06 | 938 | 941 | 925 | 927 | 139,000 |
| 2006/07/05 | 938 | 962 | 938 | 941 | 195,000 |
| 2006/07/04 | 969 | 971 | 952 | 956 | 234,000 |
| 2006/07/03 | 950 | 972 | 950 | 959 | 253,000 |
| 2006/06/30 | 980 | 980 | 960 | 960 | 357,000 |
| 2006/06/29 | 964 | 970 | 959 | 967 | 315,000 |
| 2006/06/28 | 925 | 963 | 922 | 951 | 479,000 |
| 2006/06/27 | 930 | 945 | 919 | 945 | 233,000 |
| 2006/06/26 | 928 | 928 | 906 | 924 | 121,000 |
| 2006/06/23 | 901 | 930 | 901 | 925 | 194,000 |
| 2006/06/22 | 900 | 917 | 890 | 915 | 157,000 |
| 2006/06/21 | 899 | 909 | 880 | 890 | 156,000 |
| 2006/06/20 | 926 | 926 | 893 | 898 | 197,000 |
| 2006/06/19 | 925 | 932 | 912 | 925 | 164,000 |
| 2006/06/16 | 925 | 947 | 915 | 926 | 416,000 |
| 2006/06/15 | 901 | 907 | 883 | 891 | 242,000 |
| 2006/06/14 | 850 | 885 | 836 | 875 | 378,000 |
| 2006/06/13 | 876 | 887 | 855 | 858 | 366,000 |
| 2006/06/12 | 873 | 902 | 861 | 895 | 360,000 |
| 2006/06/09 | 879 | 911 | 845 | 890 | 622,000 |
| 2006/06/08 | 885 | 896 | 850 | 869 | 774,000 |
| 2006/06/07 | 940 | 963 | 902 | 903 | 357,000 |
| 2006/06/06 | 955 | 975 | 953 | 954 | 182,000 |
| 2006/06/05 | 980 | 1,010 | 960 | 985 | 452,000 |
| 2006/06/02 | 961 | 982 | 882 | 970 | 1,072,000 |
| 2006/06/01 | 1,003 | 1,006 | 962 | 962 | 383,000 |
| 2006/05/31 | 985 | 1,014 | 985 | 993 | 427,000 |
| 2006/05/30 | 1,031 | 1,037 | 1,011 | 1,035 | 344,000 |
| 2006/05/29 | 1,070 | 1,070 | 1,042 | 1,045 | 252,000 |
| 2006/05/26 | 1,071 | 1,090 | 1,051 | 1,063 | 407,000 |
| 2006/05/25 | 1,097 | 1,097 | 1,060 | 1,068 | 371,000 |
| 2006/05/24 | 1,065 | 1,099 | 1,043 | 1,099 | 336,000 |
| 2006/05/23 | 1,080 | 1,085 | 1,052 | 1,059 | 288,000 |
| 2006/05/22 | 1,143 | 1,153 | 1,088 | 1,094 | 233,000 |
| 2006/05/19 | 1,107 | 1,120 | 1,090 | 1,114 | 271,000 |
| 2006/05/18 | 1,082 | 1,115 | 1,081 | 1,107 | 424,000 |
| 2006/05/17 | 1,118 | 1,133 | 1,085 | 1,133 | 455,000 |
| 2006/05/16 | 1,175 | 1,189 | 1,080 | 1,085 | 850,000 |
| 2006/05/15 | 1,115 | 1,135 | 1,115 | 1,118 | 191,000 |
| 2006/05/12 | 1,130 | 1,152 | 1,115 | 1,148 | 346,000 |
| 2006/05/11 | 1,160 | 1,166 | 1,141 | 1,142 | 308,000 |
| 2006/05/10 | 1,176 | 1,187 | 1,158 | 1,164 | 396,000 |
| 2006/05/09 | 1,200 | 1,203 | 1,182 | 1,187 | 259,000 |
| 2006/05/08 | 1,224 | 1,231 | 1,193 | 1,201 | 487,000 |
| 2006/05/02 | 1,190 | 1,214 | 1,187 | 1,212 | 563,000 |
| 2006/05/01 | 1,164 | 1,203 | 1,147 | 1,183 | 610,000 |
| 2006/04/28 | 1,200 | 1,200 | 1,165 | 1,174 | 422,000 |
| 2006/04/27 | 1,160 | 1,199 | 1,155 | 1,186 | 593,000 |
| 2006/04/26 | 1,137 | 1,150 | 1,135 | 1,141 | 207,000 |
| 2006/04/25 | 1,118 | 1,159 | 1,111 | 1,146 | 421,000 |
| 2006/04/24 | 1,141 | 1,144 | 1,102 | 1,110 | 588,000 |
| 2006/04/21 | 1,170 | 1,190 | 1,142 | 1,150 | 580,000 |
| 2006/04/20 | 1,216 | 1,220 | 1,186 | 1,190 | 452,000 |
| 2006/04/19 | 1,238 | 1,246 | 1,213 | 1,221 | 415,000 |
| 2006/04/18 | 1,193 | 1,237 | 1,162 | 1,222 | 693,000 |
| 2006/04/17 | 1,265 | 1,267 | 1,208 | 1,213 | 904,000 |
| 2006/04/14 | 1,300 | 1,309 | 1,270 | 1,275 | 649,000 |
| 2006/04/13 | 1,313 | 1,326 | 1,286 | 1,304 | 1,024,000 |
| 2006/04/12 | 1,299 | 1,338 | 1,281 | 1,317 | 1,854,000 |
| 2006/04/11 | 1,303 | 1,305 | 1,269 | 1,296 | 1,144,000 |
| 2006/04/10 | 1,249 | 1,310 | 1,237 | 1,301 | 2,206,000 |
| 2006/04/07 | 1,230 | 1,255 | 1,215 | 1,253 | 515,000 |
| 2006/04/06 | 1,245 | 1,249 | 1,221 | 1,234 | 688,000 |
| 2006/04/05 | 1,280 | 1,298 | 1,228 | 1,252 | 1,877,000 |
| 2006/04/04 | 1,196 | 1,285 | 1,196 | 1,264 | 2,153,000 |
| 2006/04/03 | 1,202 | 1,206 | 1,189 | 1,192 | 664,000 |
| 2006/03/31 | 1,210 | 1,211 | 1,192 | 1,204 | 475,000 |
| 2006/03/30 | 1,197 | 1,224 | 1,197 | 1,212 | 971,000 |
| 2006/03/29 | 1,182 | 1,205 | 1,182 | 1,198 | 789,000 |
| 2006/03/28 | 1,195 | 1,233 | 1,185 | 1,202 | 1,803,000 |
| 2006/03/27 | 1,182 | 1,217 | 1,166 | 1,197 | 1,950,000 |
| 2006/03/24 | 1,156 | 1,169 | 1,116 | 1,169 | 871,000 |
| 2006/03/23 | 1,130 | 1,164 | 1,110 | 1,136 | 1,653,000 |
| 2006/03/22 | 1,051 | 1,120 | 1,045 | 1,104 | 673,000 |
| 2006/03/20 | 1,042 | 1,064 | 1,042 | 1,055 | 292,000 |
| 2006/03/17 | 1,040 | 1,057 | 1,032 | 1,057 | 341,000 |
| 2006/03/16 | 1,068 | 1,080 | 1,028 | 1,033 | 510,000 |
| 2006/03/15 | 1,084 | 1,092 | 1,056 | 1,060 | 333,000 |
| 2006/03/14 | 1,069 | 1,088 | 1,065 | 1,079 | 295,000 |
| 2006/03/13 | 1,090 | 1,098 | 1,065 | 1,080 | 317,000 |
| 2006/03/10 | 1,070 | 1,092 | 1,060 | 1,080 | 481,000 |
| 2006/03/09 | 1,020 | 1,076 | 1,013 | 1,065 | 431,000 |
| 2006/03/08 | 1,028 | 1,028 | 1,006 | 1,014 | 318,000 |
| 2006/03/07 | 1,019 | 1,020 | 1,004 | 1,013 | 193,000 |
| 2006/03/06 | 1,021 | 1,029 | 1,000 | 1,024 | 388,000 |
| 2006/03/03 | 1,038 | 1,040 | 1,001 | 1,019 | 430,000 |
| 2006/03/02 | 1,078 | 1,088 | 1,035 | 1,050 | 358,000 |
| 2006/03/01 | 1,051 | 1,100 | 1,050 | 1,076 | 570,000 |
| 2006/02/28 | 1,134 | 1,134 | 1,085 | 1,091 | 416,000 |
| 2006/02/27 | 1,133 | 1,152 | 1,115 | 1,132 | 684,000 |
| 2006/02/24 | 1,100 | 1,137 | 1,087 | 1,136 | 641,000 |
| 2006/02/23 | 1,098 | 1,115 | 1,089 | 1,103 | 780,000 |
| 2006/02/22 | 1,064 | 1,080 | 1,035 | 1,067 | 778,000 |
| 2006/02/21 | 1,004 | 1,070 | 1,004 | 1,068 | 1,091,000 |
| 2006/02/20 | 989 | 1,025 | 964 | 974 | 1,168,000 |
| 2006/02/17 | 1,090 | 1,113 | 1,020 | 1,029 | 1,183,000 |
| 2006/02/16 | 1,122 | 1,147 | 1,063 | 1,065 | 998,000 |
| 2006/02/15 | 1,172 | 1,195 | 1,122 | 1,149 | 986,000 |
| 2006/02/14 | 1,100 | 1,186 | 1,030 | 1,163 | 1,644,000 |
| 2006/02/13 | 1,270 | 1,274 | 1,121 | 1,140 | 1,686,000 |
| 2006/02/10 | 1,312 | 1,319 | 1,219 | 1,288 | 1,376,000 |
| 2006/02/09 | 1,324 | 1,348 | 1,293 | 1,308 | 919,000 |
| 2006/02/08 | 1,339 | 1,364 | 1,290 | 1,297 | 1,585,000 |
| 2006/02/07 | 1,375 | 1,375 | 1,351 | 1,353 | 1,129,000 |
| 2006/02/06 | 1,350 | 1,388 | 1,343 | 1,375 | 2,947,000 |
| 2006/02/03 | 1,298 | 1,350 | 1,298 | 1,350 | 1,692,000 |
| 2006/02/02 | 1,332 | 1,349 | 1,290 | 1,316 | 3,103,000 |
| 2006/02/01 | 1,258 | 1,327 | 1,242 | 1,327 | 4,902,000 |
| 2006/01/31 | 1,220 | 1,265 | 1,219 | 1,246 | 1,312,000 |
| 2006/01/30 | 1,265 | 1,268 | 1,211 | 1,221 | 1,438,000 |
| 2006/01/27 | 1,265 | 1,269 | 1,231 | 1,240 | 2,076,000 |
| 2006/01/26 | 1,245 | 1,260 | 1,230 | 1,254 | 3,138,000 |
| 2006/01/25 | 1,165 | 1,219 | 1,164 | 1,210 | 1,941,000 |
| 2006/01/24 | 1,178 | 1,178 | 1,122 | 1,145 | 779,000 |
| 2006/01/23 | 1,150 | 1,210 | 1,080 | 1,120 | 2,113,000 |
| 2006/01/20 | 1,130 | 1,240 | 1,076 | 1,230 | 4,132,000 |
| 2006/01/19 | 997 | 1,090 | 997 | 1,070 | 1,157,000 |
| 2006/01/18 | 1,100 | 1,100 | 921 | 994 | 2,069,000 |
| 2006/01/17 | 1,166 | 1,195 | 1,107 | 1,121 | 1,603,000 |
| 2006/01/16 | 1,215 | 1,232 | 1,190 | 1,200 | 2,229,000 |
| 2006/01/13 | 1,140 | 1,199 | 1,130 | 1,195 | 2,756,000 |
| 2006/01/12 | 1,115 | 1,160 | 1,079 | 1,150 | 2,461,000 |
| 2006/01/11 | 1,114 | 1,114 | 1,071 | 1,105 | 979,000 |
| 2006/01/10 | 1,148 | 1,149 | 1,087 | 1,114 | 1,166,000 |
| 2006/01/06 | 1,157 | 1,157 | 1,130 | 1,140 | 1,432,000 |
| 2006/01/05 | 1,110 | 1,164 | 1,099 | 1,158 | 2,523,000 |
| 2006/01/04 | 1,105 | 1,120 | 1,083 | 1,086 | 1,390,000 |