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 |
|---|---|---|---|---|---|
| 2007/12/28 | 852 | 859 | 841 | 845 | 146,000 |
| 2007/12/27 | 876 | 878 | 857 | 869 | 112,000 |
| 2007/12/26 | 853 | 879 | 847 | 870 | 152,000 |
| 2007/12/25 | 867 | 880 | 841 | 849 | 205,000 |
| 2007/12/21 | 842 | 857 | 830 | 857 | 238,000 |
| 2007/12/20 | 881 | 884 | 830 | 838 | 346,000 |
| 2007/12/19 | 884 | 887 | 874 | 881 | 119,000 |
| 2007/12/18 | 880 | 886 | 863 | 874 | 221,000 |
| 2007/12/17 | 893 | 900 | 880 | 884 | 208,000 |
| 2007/12/14 | 894 | 908 | 894 | 901 | 224,000 |
| 2007/12/13 | 913 | 914 | 892 | 894 | 171,000 |
| 2007/12/12 | 904 | 923 | 893 | 918 | 246,000 |
| 2007/12/11 | 916 | 918 | 904 | 910 | 117,000 |
| 2007/12/10 | 911 | 918 | 905 | 913 | 123,000 |
| 2007/12/07 | 895 | 918 | 893 | 915 | 550,000 |
| 2007/12/06 | 894 | 897 | 877 | 880 | 372,000 |
| 2007/12/05 | 896 | 896 | 880 | 883 | 319,000 |
| 2007/12/04 | 932 | 932 | 902 | 903 | 327,000 |
| 2007/12/03 | 935 | 937 | 923 | 933 | 311,000 |
| 2007/11/30 | 941 | 947 | 924 | 925 | 690,000 |
| 2007/11/29 | 954 | 963 | 936 | 948 | 322,000 |
| 2007/11/28 | 945 | 954 | 935 | 953 | 304,000 |
| 2007/11/27 | 933 | 946 | 920 | 943 | 180,000 |
| 2007/11/26 | 956 | 959 | 940 | 943 | 250,000 |
| 2007/11/22 | 922 | 970 | 917 | 969 | 463,000 |
| 2007/11/21 | 1,009 | 1,024 | 923 | 932 | 831,000 |
| 2007/11/20 | 941 | 989 | 894 | 989 | 380,000 |
| 2007/11/19 | 975 | 986 | 952 | 959 | 171,000 |
| 2007/11/16 | 980 | 983 | 961 | 976 | 93,000 |
| 2007/11/15 | 989 | 997 | 982 | 989 | 67,000 |
| 2007/11/14 | 978 | 988 | 975 | 988 | 72,000 |
| 2007/11/13 | 964 | 971 | 951 | 953 | 126,000 |
| 2007/11/12 | 968 | 975 | 952 | 974 | 156,000 |
| 2007/11/09 | 1,008 | 1,023 | 987 | 993 | 105,000 |
| 2007/11/08 | 986 | 1,010 | 980 | 998 | 195,000 |
| 2007/11/07 | 1,070 | 1,070 | 1,018 | 1,018 | 123,000 |
| 2007/11/06 | 1,049 | 1,070 | 1,039 | 1,050 | 120,000 |
| 2007/11/05 | 1,078 | 1,094 | 1,050 | 1,050 | 136,000 |
| 2007/11/02 | 1,070 | 1,099 | 1,070 | 1,090 | 128,000 |
| 2007/11/01 | 1,100 | 1,117 | 1,100 | 1,109 | 202,000 |
| 2007/10/31 | 1,079 | 1,100 | 1,072 | 1,100 | 113,000 |
| 2007/10/30 | 1,081 | 1,095 | 1,075 | 1,086 | 114,000 |
| 2007/10/29 | 1,072 | 1,098 | 1,072 | 1,082 | 192,000 |
| 2007/10/26 | 1,053 | 1,071 | 1,053 | 1,061 | 66,000 |
| 2007/10/25 | 1,071 | 1,080 | 1,051 | 1,053 | 120,000 |
| 2007/10/24 | 1,080 | 1,090 | 1,072 | 1,077 | 110,000 |
| 2007/10/23 | 1,050 | 1,078 | 1,050 | 1,070 | 101,000 |
| 2007/10/22 | 1,043 | 1,058 | 1,031 | 1,057 | 185,000 |
| 2007/10/19 | 1,091 | 1,093 | 1,076 | 1,082 | 142,000 |
| 2007/10/18 | 1,071 | 1,123 | 1,069 | 1,123 | 425,000 |
| 2007/10/17 | 1,074 | 1,075 | 1,040 | 1,052 | 220,000 |
| 2007/10/16 | 1,102 | 1,104 | 1,067 | 1,067 | 155,000 |
| 2007/10/15 | 1,094 | 1,118 | 1,085 | 1,100 | 261,000 |
| 2007/10/12 | 1,095 | 1,100 | 1,078 | 1,082 | 306,000 |
| 2007/10/11 | 1,035 | 1,100 | 1,035 | 1,096 | 730,000 |
| 2007/10/10 | 1,032 | 1,033 | 1,018 | 1,018 | 81,000 |
| 2007/10/09 | 1,014 | 1,028 | 1,014 | 1,022 | 129,000 |
| 2007/10/05 | 1,007 | 1,015 | 1,005 | 1,015 | 85,000 |
| 2007/10/04 | 1,012 | 1,024 | 1,006 | 1,012 | 165,000 |
| 2007/10/03 | 1,010 | 1,027 | 999 | 1,027 | 165,000 |
| 2007/10/02 | 1,024 | 1,028 | 1,007 | 1,007 | 177,000 |
| 2007/10/01 | 1,015 | 1,031 | 1,015 | 1,020 | 91,000 |
| 2007/09/28 | 1,045 | 1,045 | 1,017 | 1,029 | 104,000 |
| 2007/09/27 | 1,020 | 1,038 | 1,020 | 1,036 | 169,000 |
| 2007/09/26 | 1,000 | 1,015 | 993 | 1,015 | 81,000 |
| 2007/09/25 | 1,007 | 1,007 | 989 | 1,000 | 66,000 |
| 2007/09/21 | 975 | 992 | 975 | 992 | 52,000 |
| 2007/09/20 | 1,007 | 1,008 | 981 | 981 | 70,000 |
| 2007/09/19 | 990 | 999 | 980 | 997 | 206,000 |
| 2007/09/18 | 966 | 970 | 953 | 961 | 125,000 |
| 2007/09/14 | 960 | 976 | 960 | 971 | 145,000 |
| 2007/09/13 | 972 | 980 | 955 | 959 | 159,000 |
| 2007/09/12 | 981 | 990 | 960 | 962 | 193,000 |
| 2007/09/11 | 969 | 977 | 953 | 968 | 198,000 |
| 2007/09/10 | 965 | 986 | 964 | 971 | 255,000 |
| 2007/09/07 | 1,001 | 1,010 | 991 | 1,002 | 158,000 |
| 2007/09/06 | 975 | 1,005 | 973 | 991 | 157,000 |
| 2007/09/05 | 1,021 | 1,033 | 977 | 985 | 323,000 |
| 2007/09/04 | 1,021 | 1,044 | 1,020 | 1,030 | 214,000 |
| 2007/09/03 | 1,038 | 1,038 | 1,015 | 1,020 | 121,000 |
| 2007/08/31 | 1,008 | 1,040 | 1,004 | 1,040 | 338,000 |
| 2007/08/30 | 1,025 | 1,026 | 998 | 1,001 | 191,000 |
| 2007/08/29 | 1,007 | 1,009 | 991 | 995 | 368,000 |
| 2007/08/28 | 997 | 1,033 | 997 | 1,032 | 352,000 |
| 2007/08/27 | 1,028 | 1,040 | 994 | 994 | 346,000 |
| 2007/08/24 | 1,020 | 1,036 | 1,015 | 1,036 | 230,000 |
| 2007/08/23 | 1,010 | 1,025 | 1,004 | 1,025 | 301,000 |
| 2007/08/22 | 973 | 1,002 | 970 | 994 | 241,000 |
| 2007/08/21 | 960 | 996 | 955 | 983 | 312,000 |
| 2007/08/20 | 972 | 972 | 929 | 947 | 379,000 |
| 2007/08/17 | 1,002 | 1,002 | 921 | 926 | 623,000 |
| 2007/08/16 | 969 | 1,007 | 961 | 992 | 652,000 |
| 2007/08/15 | 978 | 1,000 | 970 | 978 | 315,000 |
| 2007/08/14 | 973 | 1,003 | 973 | 993 | 337,000 |
| 2007/08/13 | 952 | 977 | 945 | 972 | 614,000 |
| 2007/08/10 | 975 | 975 | 910 | 922 | 1,700,000 |
| 2007/08/09 | 1,061 | 1,063 | 973 | 1,005 | 1,372,000 |
| 2007/08/08 | 1,115 | 1,115 | 1,058 | 1,060 | 405,000 |
| 2007/08/07 | 1,120 | 1,129 | 1,095 | 1,095 | 185,000 |
| 2007/08/06 | 1,094 | 1,115 | 1,090 | 1,115 | 146,000 |
| 2007/08/03 | 1,111 | 1,120 | 1,101 | 1,103 | 168,000 |
| 2007/08/02 | 1,130 | 1,131 | 1,095 | 1,113 | 235,000 |
| 2007/08/01 | 1,123 | 1,140 | 1,118 | 1,119 | 221,000 |
| 2007/07/31 | 1,123 | 1,137 | 1,119 | 1,125 | 201,000 |
| 2007/07/30 | 1,087 | 1,130 | 1,073 | 1,117 | 334,000 |
| 2007/07/27 | 1,100 | 1,118 | 1,091 | 1,113 | 649,000 |
| 2007/07/26 | 1,161 | 1,161 | 1,140 | 1,140 | 276,000 |
| 2007/07/25 | 1,140 | 1,160 | 1,140 | 1,153 | 211,000 |
| 2007/07/24 | 1,147 | 1,159 | 1,140 | 1,159 | 198,000 |
| 2007/07/23 | 1,145 | 1,157 | 1,145 | 1,150 | 185,000 |
| 2007/07/20 | 1,156 | 1,170 | 1,153 | 1,161 | 174,000 |
| 2007/07/19 | 1,155 | 1,155 | 1,141 | 1,152 | 165,000 |
| 2007/07/18 | 1,162 | 1,164 | 1,133 | 1,149 | 267,000 |
| 2007/07/17 | 1,176 | 1,185 | 1,164 | 1,165 | 262,000 |
| 2007/07/13 | 1,165 | 1,178 | 1,156 | 1,168 | 220,000 |
| 2007/07/12 | 1,185 | 1,195 | 1,150 | 1,159 | 601,000 |
| 2007/07/11 | 1,134 | 1,183 | 1,134 | 1,181 | 760,000 |
| 2007/07/10 | 1,134 | 1,147 | 1,134 | 1,140 | 231,000 |
| 2007/07/09 | 1,131 | 1,144 | 1,127 | 1,133 | 215,000 |
| 2007/07/06 | 1,120 | 1,143 | 1,120 | 1,134 | 281,000 |
| 2007/07/05 | 1,156 | 1,163 | 1,131 | 1,137 | 251,000 |
| 2007/07/04 | 1,162 | 1,170 | 1,149 | 1,149 | 276,000 |
| 2007/07/03 | 1,169 | 1,184 | 1,162 | 1,162 | 437,000 |
| 2007/07/02 | 1,142 | 1,166 | 1,142 | 1,163 | 309,000 |
| 2007/06/29 | 1,130 | 1,139 | 1,121 | 1,139 | 280,000 |
| 2007/06/28 | 1,111 | 1,132 | 1,111 | 1,126 | 210,000 |
| 2007/06/27 | 1,123 | 1,131 | 1,103 | 1,107 | 318,000 |
| 2007/06/26 | 1,141 | 1,150 | 1,115 | 1,123 | 417,000 |
| 2007/06/25 | 1,154 | 1,162 | 1,144 | 1,145 | 436,000 |
| 2007/06/22 | 1,180 | 1,180 | 1,159 | 1,166 | 382,000 |
| 2007/06/21 | 1,154 | 1,185 | 1,152 | 1,182 | 402,000 |
| 2007/06/20 | 1,180 | 1,190 | 1,174 | 1,174 | 536,000 |
| 2007/06/19 | 1,166 | 1,178 | 1,152 | 1,173 | 682,000 |
| 2007/06/18 | 1,128 | 1,167 | 1,128 | 1,162 | 805,000 |
| 2007/06/15 | 1,129 | 1,133 | 1,116 | 1,127 | 410,000 |
| 2007/06/14 | 1,113 | 1,129 | 1,105 | 1,128 | 380,000 |
| 2007/06/13 | 1,095 | 1,112 | 1,092 | 1,103 | 506,000 |
| 2007/06/12 | 1,130 | 1,138 | 1,112 | 1,115 | 1,359,000 |
| 2007/06/11 | 1,087 | 1,098 | 1,075 | 1,085 | 478,000 |
| 2007/06/08 | 1,057 | 1,072 | 1,049 | 1,067 | 520,000 |
| 2007/06/07 | 1,060 | 1,078 | 1,052 | 1,064 | 603,000 |
| 2007/06/06 | 1,031 | 1,089 | 1,031 | 1,079 | 1,115,000 |
| 2007/06/05 | 1,030 | 1,038 | 1,027 | 1,038 | 219,000 |
| 2007/06/04 | 1,030 | 1,040 | 1,024 | 1,035 | 330,000 |
| 2007/06/01 | 1,025 | 1,029 | 1,020 | 1,020 | 211,000 |
| 2007/05/31 | 1,009 | 1,024 | 1,008 | 1,020 | 415,000 |
| 2007/05/30 | 1,018 | 1,018 | 1,004 | 1,009 | 186,000 |
| 2007/05/29 | 1,009 | 1,016 | 1,005 | 1,010 | 104,000 |
| 2007/05/28 | 1,007 | 1,027 | 1,007 | 1,015 | 166,000 |
| 2007/05/25 | 992 | 1,018 | 992 | 1,005 | 211,000 |
| 2007/05/24 | 1,007 | 1,014 | 1,000 | 1,012 | 222,000 |
| 2007/05/23 | 1,014 | 1,028 | 1,005 | 1,018 | 561,000 |
| 2007/05/22 | 965 | 980 | 950 | 980 | 213,000 |
| 2007/05/21 | 957 | 964 | 934 | 960 | 421,000 |
| 2007/05/18 | 973 | 974 | 952 | 966 | 112,000 |
| 2007/05/17 | 977 | 983 | 975 | 979 | 101,000 |
| 2007/05/16 | 973 | 985 | 962 | 985 | 106,000 |
| 2007/05/15 | 996 | 996 | 975 | 980 | 168,000 |
| 2007/05/14 | 1,030 | 1,030 | 999 | 999 | 198,000 |
| 2007/05/11 | 1,009 | 1,024 | 1,000 | 1,015 | 149,000 |
| 2007/05/10 | 1,034 | 1,036 | 1,016 | 1,026 | 223,000 |
| 2007/05/09 | 1,029 | 1,054 | 1,027 | 1,037 | 906,000 |
| 2007/05/08 | 979 | 1,013 | 979 | 1,007 | 450,000 |
| 2007/05/07 | 983 | 983 | 966 | 979 | 118,000 |
| 2007/05/02 | 965 | 967 | 953 | 957 | 95,000 |
| 2007/05/01 | 965 | 970 | 958 | 962 | 88,000 |
| 2007/04/27 | 944 | 970 | 944 | 970 | 157,000 |
| 2007/04/26 | 954 | 959 | 947 | 959 | 113,000 |
| 2007/04/25 | 958 | 960 | 940 | 944 | 91,000 |
| 2007/04/24 | 956 | 958 | 950 | 957 | 91,000 |
| 2007/04/23 | 951 | 966 | 932 | 966 | 232,000 |
| 2007/04/20 | 948 | 955 | 936 | 938 | 72,000 |
| 2007/04/19 | 955 | 955 | 940 | 950 | 155,000 |
| 2007/04/18 | 955 | 962 | 943 | 956 | 127,000 |
| 2007/04/17 | 969 | 971 | 946 | 954 | 160,000 |
| 2007/04/16 | 975 | 975 | 963 | 963 | 147,000 |
| 2007/04/13 | 984 | 986 | 964 | 965 | 120,000 |
| 2007/04/12 | 989 | 990 | 981 | 985 | 50,000 |
| 2007/04/11 | 995 | 1,000 | 984 | 990 | 124,000 |
| 2007/04/10 | 1,000 | 1,006 | 997 | 999 | 217,000 |
| 2007/04/09 | 981 | 1,005 | 981 | 1,005 | 350,000 |
| 2007/04/06 | 985 | 987 | 976 | 977 | 118,000 |
| 2007/04/05 | 989 | 997 | 983 | 984 | 135,000 |
| 2007/04/04 | 995 | 996 | 980 | 990 | 220,000 |
| 2007/04/03 | 973 | 985 | 969 | 977 | 148,000 |
| 2007/04/02 | 1,004 | 1,008 | 970 | 973 | 273,000 |
| 2007/03/30 | 994 | 998 | 977 | 998 | 179,000 |
| 2007/03/29 | 971 | 990 | 966 | 985 | 153,000 |
| 2007/03/28 | 988 | 1,004 | 978 | 985 | 332,000 |
| 2007/03/27 | 973 | 995 | 963 | 994 | 222,000 |
| 2007/03/26 | 957 | 973 | 956 | 972 | 154,000 |
| 2007/03/23 | 959 | 962 | 946 | 954 | 138,000 |
| 2007/03/22 | 959 | 966 | 953 | 955 | 178,000 |
| 2007/03/20 | 953 | 954 | 942 | 949 | 105,000 |
| 2007/03/19 | 932 | 943 | 927 | 940 | 158,000 |
| 2007/03/16 | 940 | 941 | 919 | 926 | 146,000 |
| 2007/03/15 | 929 | 938 | 927 | 936 | 106,000 |
| 2007/03/14 | 935 | 938 | 913 | 919 | 189,000 |
| 2007/03/13 | 975 | 975 | 953 | 953 | 119,000 |
| 2007/03/12 | 965 | 970 | 959 | 964 | 166,000 |
| 2007/03/09 | 942 | 953 | 941 | 945 | 249,000 |
| 2007/03/08 | 924 | 939 | 924 | 938 | 251,000 |
| 2007/03/07 | 939 | 946 | 923 | 926 | 252,000 |
| 2007/03/06 | 890 | 920 | 890 | 920 | 396,000 |
| 2007/03/05 | 949 | 950 | 893 | 900 | 492,000 |
| 2007/03/02 | 957 | 962 | 948 | 959 | 236,000 |
| 2007/03/01 | 991 | 991 | 956 | 967 | 286,000 |
| 2007/02/28 | 941 | 989 | 941 | 986 | 689,000 |
| 2007/02/27 | 1,025 | 1,055 | 1,024 | 1,031 | 495,000 |
| 2007/02/26 | 1,030 | 1,030 | 1,010 | 1,024 | 255,000 |
| 2007/02/23 | 1,039 | 1,040 | 1,020 | 1,030 | 245,000 |
| 2007/02/22 | 1,037 | 1,046 | 1,024 | 1,041 | 511,000 |
| 2007/02/21 | 1,014 | 1,030 | 1,006 | 1,030 | 498,000 |
| 2007/02/20 | 1,014 | 1,014 | 1,000 | 1,006 | 168,000 |
| 2007/02/19 | 1,000 | 1,013 | 1,000 | 1,008 | 258,000 |
| 2007/02/16 | 1,004 | 1,006 | 990 | 990 | 254,000 |
| 2007/02/15 | 1,014 | 1,023 | 1,004 | 1,004 | 323,000 |
| 2007/02/14 | 1,019 | 1,019 | 1,003 | 1,008 | 385,000 |
| 2007/02/13 | 999 | 1,024 | 999 | 1,020 | 1,105,000 |
| 2007/02/09 | 990 | 990 | 977 | 989 | 329,000 |
| 2007/02/08 | 974 | 990 | 969 | 987 | 393,000 |
| 2007/02/07 | 986 | 990 | 956 | 971 | 271,000 |
| 2007/02/06 | 987 | 997 | 976 | 991 | 487,000 |
| 2007/02/05 | 976 | 993 | 972 | 986 | 687,000 |
| 2007/02/02 | 980 | 988 | 969 | 972 | 363,000 |
| 2007/02/01 | 985 | 999 | 967 | 982 | 675,000 |
| 2007/01/31 | 941 | 988 | 941 | 985 | 956,000 |
| 2007/01/30 | 931 | 942 | 931 | 940 | 231,000 |
| 2007/01/29 | 937 | 939 | 926 | 929 | 115,000 |
| 2007/01/26 | 929 | 940 | 924 | 932 | 121,000 |
| 2007/01/25 | 953 | 954 | 932 | 933 | 180,000 |
| 2007/01/24 | 941 | 956 | 941 | 947 | 298,000 |
| 2007/01/23 | 941 | 941 | 936 | 940 | 104,000 |
| 2007/01/22 | 940 | 942 | 934 | 940 | 149,000 |
| 2007/01/19 | 938 | 938 | 923 | 934 | 118,000 |
| 2007/01/18 | 947 | 947 | 928 | 936 | 184,000 |
| 2007/01/17 | 942 | 947 | 934 | 942 | 197,000 |
| 2007/01/16 | 935 | 945 | 930 | 939 | 218,000 |
| 2007/01/15 | 912 | 931 | 911 | 931 | 177,000 |
| 2007/01/12 | 901 | 915 | 900 | 907 | 172,000 |
| 2007/01/11 | 907 | 914 | 890 | 897 | 253,000 |
| 2007/01/10 | 911 | 915 | 905 | 907 | 131,000 |
| 2007/01/09 | 908 | 925 | 906 | 918 | 154,000 |
| 2007/01/05 | 932 | 936 | 904 | 915 | 269,000 |
| 2007/01/04 | 944 | 944 | 935 | 936 | 75,000 |