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 |
|---|---|---|---|---|---|
| 2008/12/30 | 342 | 353 | 341 | 348 | 44,000 |
| 2008/12/29 | 342 | 342 | 333 | 342 | 68,000 |
| 2008/12/26 | 349 | 349 | 333 | 342 | 51,000 |
| 2008/12/25 | 351 | 352 | 331 | 334 | 61,000 |
| 2008/12/24 | 346 | 346 | 338 | 346 | 47,000 |
| 2008/12/22 | 345 | 351 | 341 | 351 | 64,000 |
| 2008/12/19 | 333 | 340 | 329 | 330 | 51,000 |
| 2008/12/18 | 333 | 339 | 331 | 334 | 79,000 |
| 2008/12/17 | 352 | 358 | 332 | 341 | 83,000 |
| 2008/12/16 | 348 | 353 | 347 | 351 | 49,000 |
| 2008/12/15 | 362 | 365 | 344 | 353 | 42,000 |
| 2008/12/12 | 361 | 370 | 341 | 342 | 111,000 |
| 2008/12/11 | 360 | 365 | 352 | 361 | 70,000 |
| 2008/12/10 | 346 | 360 | 346 | 360 | 39,000 |
| 2008/12/09 | 345 | 356 | 345 | 353 | 45,000 |
| 2008/12/08 | 343 | 352 | 335 | 349 | 45,000 |
| 2008/12/05 | 341 | 347 | 334 | 334 | 61,000 |
| 2008/12/04 | 352 | 352 | 343 | 350 | 72,000 |
| 2008/12/03 | 368 | 370 | 348 | 355 | 84,000 |
| 2008/12/02 | 387 | 387 | 356 | 358 | 122,000 |
| 2008/12/01 | 397 | 400 | 387 | 390 | 71,000 |
| 2008/11/28 | 390 | 393 | 385 | 387 | 201,000 |
| 2008/11/27 | 402 | 413 | 398 | 402 | 144,000 |
| 2008/11/26 | 404 | 409 | 394 | 394 | 180,000 |
| 2008/11/25 | 444 | 451 | 415 | 419 | 211,000 |
| 2008/11/21 | 390 | 450 | 388 | 445 | 310,000 |
| 2008/11/20 | 389 | 405 | 386 | 400 | 147,000 |
| 2008/11/19 | 400 | 408 | 394 | 397 | 154,000 |
| 2008/11/18 | 411 | 411 | 393 | 397 | 120,000 |
| 2008/11/17 | 400 | 415 | 394 | 406 | 163,000 |
| 2008/11/14 | 392 | 415 | 392 | 402 | 247,000 |
| 2008/11/13 | 375 | 381 | 368 | 372 | 239,000 |
| 2008/11/12 | 368 | 390 | 365 | 387 | 99,000 |
| 2008/11/11 | 385 | 385 | 364 | 378 | 167,000 |
| 2008/11/10 | 393 | 393 | 381 | 386 | 222,000 |
| 2008/11/07 | 367 | 376 | 349 | 363 | 293,000 |
| 2008/11/06 | 391 | 404 | 387 | 392 | 160,000 |
| 2008/11/05 | 401 | 417 | 400 | 416 | 355,000 |
| 2008/11/04 | 376 | 389 | 374 | 387 | 177,000 |
| 2008/10/31 | 375 | 380 | 346 | 366 | 163,000 |
| 2008/10/30 | 329 | 385 | 321 | 376 | 359,000 |
| 2008/10/29 | 339 | 344 | 328 | 339 | 307,000 |
| 2008/10/28 | 275 | 309 | 263 | 309 | 216,000 |
| 2008/10/27 | 290 | 304 | 270 | 278 | 288,000 |
| 2008/10/24 | 328 | 329 | 301 | 304 | 104,000 |
| 2008/10/23 | 316 | 330 | 301 | 328 | 181,000 |
| 2008/10/22 | 326 | 340 | 324 | 328 | 78,000 |
| 2008/10/21 | 351 | 359 | 341 | 341 | 129,000 |
| 2008/10/20 | 331 | 345 | 323 | 344 | 130,000 |
| 2008/10/17 | 345 | 345 | 317 | 321 | 188,000 |
| 2008/10/16 | 320 | 335 | 310 | 330 | 292,000 |
| 2008/10/15 | 340 | 357 | 330 | 355 | 254,000 |
| 2008/10/14 | 331 | 349 | 323 | 348 | 360,000 |
| 2008/10/10 | 265 | 281 | 260 | 276 | 435,000 |
| 2008/10/09 | 260 | 310 | 260 | 285 | 373,000 |
| 2008/10/08 | 278 | 285 | 252 | 255 | 479,000 |
| 2008/10/07 | 289 | 298 | 280 | 290 | 576,000 |
| 2008/10/06 | 339 | 339 | 305 | 309 | 258,000 |
| 2008/10/03 | 366 | 368 | 345 | 349 | 197,000 |
| 2008/10/02 | 392 | 392 | 375 | 379 | 86,000 |
| 2008/10/01 | 400 | 400 | 388 | 391 | 120,000 |
| 2008/09/30 | 400 | 401 | 385 | 401 | 141,000 |
| 2008/09/29 | 432 | 432 | 416 | 418 | 56,000 |
| 2008/09/26 | 446 | 446 | 416 | 417 | 115,000 |
| 2008/09/25 | 453 | 453 | 434 | 436 | 99,000 |
| 2008/09/24 | 446 | 460 | 438 | 456 | 106,000 |
| 2008/09/22 | 468 | 469 | 449 | 451 | 127,000 |
| 2008/09/19 | 418 | 443 | 418 | 443 | 172,000 |
| 2008/09/18 | 388 | 420 | 387 | 417 | 360,000 |
| 2008/09/17 | 428 | 431 | 406 | 406 | 328,000 |
| 2008/09/16 | 440 | 442 | 430 | 434 | 262,000 |
| 2008/09/12 | 456 | 469 | 452 | 468 | 90,000 |
| 2008/09/11 | 479 | 479 | 457 | 457 | 107,000 |
| 2008/09/10 | 441 | 480 | 440 | 475 | 173,000 |
| 2008/09/09 | 444 | 454 | 437 | 453 | 115,000 |
| 2008/09/08 | 451 | 458 | 439 | 439 | 189,000 |
| 2008/09/05 | 439 | 440 | 429 | 432 | 260,000 |
| 2008/09/04 | 485 | 485 | 453 | 459 | 183,000 |
| 2008/09/03 | 483 | 489 | 479 | 483 | 132,000 |
| 2008/09/02 | 497 | 501 | 485 | 485 | 116,000 |
| 2008/09/01 | 510 | 510 | 498 | 498 | 75,000 |
| 2008/08/29 | 506 | 506 | 499 | 506 | 156,000 |
| 2008/08/28 | 505 | 505 | 498 | 498 | 112,000 |
| 2008/08/27 | 512 | 512 | 503 | 505 | 100,000 |
| 2008/08/26 | 504 | 505 | 497 | 505 | 101,000 |
| 2008/08/25 | 497 | 508 | 497 | 508 | 165,000 |
| 2008/08/22 | 500 | 500 | 490 | 493 | 135,000 |
| 2008/08/21 | 512 | 512 | 494 | 501 | 178,000 |
| 2008/08/20 | 511 | 516 | 508 | 511 | 138,000 |
| 2008/08/19 | 525 | 525 | 514 | 519 | 209,000 |
| 2008/08/18 | 538 | 544 | 530 | 532 | 149,000 |
| 2008/08/15 | 530 | 543 | 525 | 537 | 150,000 |
| 2008/08/14 | 540 | 540 | 528 | 533 | 191,000 |
| 2008/08/13 | 571 | 571 | 541 | 548 | 354,000 |
| 2008/08/12 | 593 | 593 | 576 | 578 | 253,000 |
| 2008/08/11 | 591 | 599 | 580 | 599 | 404,000 |
| 2008/08/08 | 616 | 642 | 615 | 639 | 132,000 |
| 2008/08/07 | 645 | 645 | 630 | 636 | 50,000 |
| 2008/08/06 | 625 | 645 | 623 | 645 | 73,000 |
| 2008/08/05 | 610 | 623 | 610 | 615 | 62,000 |
| 2008/08/04 | 640 | 644 | 625 | 625 | 143,000 |
| 2008/08/01 | 646 | 653 | 641 | 643 | 80,000 |
| 2008/07/31 | 648 | 666 | 648 | 666 | 82,000 |
| 2008/07/30 | 659 | 659 | 650 | 655 | 48,000 |
| 2008/07/29 | 651 | 651 | 640 | 644 | 80,000 |
| 2008/07/28 | 687 | 687 | 651 | 661 | 105,000 |
| 2008/07/25 | 669 | 673 | 665 | 670 | 105,000 |
| 2008/07/24 | 662 | 673 | 662 | 669 | 103,000 |
| 2008/07/23 | 655 | 667 | 652 | 654 | 118,000 |
| 2008/07/22 | 642 | 645 | 634 | 638 | 83,000 |
| 2008/07/18 | 655 | 657 | 635 | 640 | 77,000 |
| 2008/07/17 | 659 | 665 | 650 | 650 | 78,000 |
| 2008/07/16 | 660 | 668 | 648 | 653 | 91,000 |
| 2008/07/15 | 670 | 673 | 661 | 665 | 67,000 |
| 2008/07/14 | 673 | 685 | 671 | 674 | 36,000 |
| 2008/07/11 | 682 | 688 | 675 | 683 | 65,000 |
| 2008/07/10 | 685 | 692 | 680 | 681 | 70,000 |
| 2008/07/09 | 708 | 708 | 686 | 687 | 53,000 |
| 2008/07/08 | 707 | 708 | 687 | 688 | 74,000 |
| 2008/07/07 | 697 | 704 | 690 | 700 | 37,000 |
| 2008/07/04 | 701 | 704 | 686 | 696 | 110,000 |
| 2008/07/03 | 701 | 701 | 686 | 699 | 91,000 |
| 2008/07/02 | 720 | 720 | 706 | 706 | 88,000 |
| 2008/07/01 | 739 | 742 | 717 | 723 | 103,000 |
| 2008/06/30 | 721 | 749 | 715 | 749 | 123,000 |
| 2008/06/27 | 726 | 735 | 714 | 731 | 138,000 |
| 2008/06/26 | 772 | 778 | 751 | 751 | 178,000 |
| 2008/06/25 | 711 | 767 | 700 | 762 | 283,000 |
| 2008/06/24 | 718 | 718 | 713 | 714 | 48,000 |
| 2008/06/23 | 729 | 729 | 711 | 718 | 79,000 |
| 2008/06/20 | 744 | 745 | 733 | 733 | 81,000 |
| 2008/06/19 | 751 | 752 | 741 | 741 | 90,000 |
| 2008/06/18 | 753 | 758 | 747 | 758 | 67,000 |
| 2008/06/17 | 756 | 757 | 747 | 753 | 72,000 |
| 2008/06/16 | 742 | 753 | 741 | 749 | 67,000 |
| 2008/06/13 | 740 | 750 | 737 | 737 | 102,000 |
| 2008/06/12 | 750 | 750 | 742 | 744 | 116,000 |
| 2008/06/11 | 759 | 769 | 752 | 760 | 83,000 |
| 2008/06/10 | 771 | 771 | 750 | 753 | 76,000 |
| 2008/06/09 | 755 | 766 | 755 | 756 | 107,000 |
| 2008/06/06 | 797 | 798 | 785 | 785 | 119,000 |
| 2008/06/05 | 776 | 787 | 774 | 787 | 144,000 |
| 2008/06/04 | 767 | 780 | 761 | 779 | 119,000 |
| 2008/06/03 | 776 | 776 | 761 | 766 | 99,000 |
| 2008/06/02 | 775 | 785 | 767 | 780 | 97,000 |
| 2008/05/30 | 759 | 775 | 759 | 775 | 146,000 |
| 2008/05/29 | 750 | 767 | 750 | 756 | 92,000 |
| 2008/05/28 | 757 | 766 | 742 | 742 | 122,000 |
| 2008/05/27 | 755 | 761 | 745 | 757 | 154,000 |
| 2008/05/26 | 775 | 775 | 755 | 755 | 86,000 |
| 2008/05/23 | 780 | 786 | 775 | 775 | 108,000 |
| 2008/05/22 | 769 | 780 | 762 | 775 | 177,000 |
| 2008/05/21 | 775 | 798 | 775 | 788 | 210,000 |
| 2008/05/20 | 788 | 804 | 782 | 796 | 443,000 |
| 2008/05/19 | 741 | 806 | 738 | 802 | 867,000 |
| 2008/05/16 | 720 | 720 | 693 | 706 | 126,000 |
| 2008/05/15 | 710 | 719 | 705 | 716 | 174,000 |
| 2008/05/14 | 679 | 704 | 679 | 703 | 124,000 |
| 2008/05/13 | 666 | 678 | 662 | 669 | 105,000 |
| 2008/05/12 | 670 | 678 | 655 | 671 | 114,000 |
| 2008/05/09 | 701 | 701 | 672 | 673 | 157,000 |
| 2008/05/08 | 688 | 704 | 688 | 700 | 123,000 |
| 2008/05/07 | 690 | 705 | 684 | 690 | 149,000 |
| 2008/05/02 | 669 | 677 | 662 | 675 | 94,000 |
| 2008/05/01 | 666 | 667 | 653 | 653 | 113,000 |
| 2008/04/30 | 661 | 675 | 659 | 664 | 179,000 |
| 2008/04/28 | 679 | 679 | 666 | 670 | 185,000 |
| 2008/04/25 | 651 | 660 | 651 | 659 | 116,000 |
| 2008/04/24 | 652 | 657 | 648 | 648 | 125,000 |
| 2008/04/23 | 641 | 653 | 641 | 652 | 79,000 |
| 2008/04/22 | 662 | 665 | 642 | 648 | 149,000 |
| 2008/04/21 | 680 | 680 | 665 | 668 | 151,000 |
| 2008/04/18 | 651 | 659 | 646 | 659 | 147,000 |
| 2008/04/17 | 644 | 659 | 644 | 659 | 206,000 |
| 2008/04/16 | 621 | 636 | 621 | 635 | 87,000 |
| 2008/04/15 | 626 | 626 | 610 | 624 | 85,000 |
| 2008/04/14 | 623 | 624 | 619 | 624 | 52,000 |
| 2008/04/11 | 624 | 632 | 621 | 630 | 70,000 |
| 2008/04/10 | 626 | 628 | 613 | 614 | 102,000 |
| 2008/04/09 | 637 | 642 | 627 | 635 | 140,000 |
| 2008/04/08 | 649 | 653 | 642 | 642 | 97,000 |
| 2008/04/07 | 648 | 664 | 637 | 659 | 117,000 |
| 2008/04/04 | 657 | 657 | 640 | 645 | 115,000 |
| 2008/04/03 | 642 | 655 | 635 | 653 | 106,000 |
| 2008/04/02 | 647 | 647 | 633 | 637 | 109,000 |
| 2008/04/01 | 624 | 632 | 618 | 624 | 79,000 |
| 2008/03/31 | 630 | 631 | 611 | 624 | 140,000 |
| 2008/03/28 | 620 | 632 | 608 | 630 | 102,000 |
| 2008/03/27 | 620 | 623 | 605 | 614 | 107,000 |
| 2008/03/26 | 638 | 638 | 624 | 624 | 119,000 |
| 2008/03/25 | 633 | 635 | 623 | 632 | 122,000 |
| 2008/03/24 | 626 | 638 | 618 | 618 | 132,000 |
| 2008/03/21 | 611 | 624 | 603 | 620 | 379,000 |
| 2008/03/19 | 620 | 629 | 609 | 627 | 170,000 |
| 2008/03/18 | 602 | 610 | 588 | 593 | 241,000 |
| 2008/03/17 | 620 | 620 | 591 | 608 | 240,000 |
| 2008/03/14 | 655 | 664 | 632 | 640 | 280,000 |
| 2008/03/13 | 656 | 676 | 656 | 676 | 71,000 |
| 2008/03/12 | 682 | 692 | 657 | 673 | 159,000 |
| 2008/03/11 | 635 | 660 | 635 | 651 | 138,000 |
| 2008/03/10 | 678 | 681 | 661 | 661 | 62,000 |
| 2008/03/07 | 687 | 708 | 686 | 688 | 81,000 |
| 2008/03/06 | 684 | 719 | 684 | 702 | 85,000 |
| 2008/03/05 | 683 | 688 | 676 | 682 | 65,000 |
| 2008/03/04 | 708 | 718 | 679 | 693 | 110,000 |
| 2008/03/03 | 705 | 718 | 695 | 699 | 145,000 |
| 2008/02/29 | 760 | 760 | 725 | 735 | 171,000 |
| 2008/02/28 | 748 | 768 | 745 | 768 | 78,000 |
| 2008/02/27 | 767 | 773 | 762 | 768 | 101,000 |
| 2008/02/26 | 766 | 766 | 756 | 760 | 86,000 |
| 2008/02/25 | 750 | 769 | 750 | 756 | 105,000 |
| 2008/02/22 | 761 | 761 | 735 | 750 | 209,000 |
| 2008/02/21 | 723 | 760 | 723 | 757 | 223,000 |
| 2008/02/20 | 755 | 756 | 705 | 713 | 166,000 |
| 2008/02/19 | 730 | 767 | 727 | 751 | 410,000 |
| 2008/02/18 | 709 | 725 | 703 | 711 | 252,000 |
| 2008/02/15 | 670 | 706 | 663 | 700 | 381,000 |
| 2008/02/14 | 651 | 670 | 651 | 660 | 97,000 |
| 2008/02/13 | 626 | 656 | 626 | 641 | 168,000 |
| 2008/02/12 | 627 | 639 | 604 | 616 | 271,000 |
| 2008/02/08 | 689 | 689 | 640 | 667 | 202,000 |
| 2008/02/07 | 688 | 700 | 680 | 691 | 164,000 |
| 2008/02/06 | 685 | 691 | 684 | 688 | 185,000 |
| 2008/02/05 | 706 | 715 | 704 | 705 | 146,000 |
| 2008/02/04 | 714 | 718 | 704 | 708 | 221,000 |
| 2008/02/01 | 721 | 721 | 698 | 701 | 160,000 |
| 2008/01/31 | 673 | 720 | 671 | 720 | 277,000 |
| 2008/01/30 | 673 | 701 | 666 | 693 | 255,000 |
| 2008/01/29 | 671 | 679 | 664 | 671 | 114,000 |
| 2008/01/28 | 675 | 679 | 646 | 654 | 193,000 |
| 2008/01/25 | 674 | 689 | 673 | 689 | 347,000 |
| 2008/01/24 | 651 | 659 | 636 | 654 | 250,000 |
| 2008/01/23 | 636 | 650 | 625 | 633 | 261,000 |
| 2008/01/22 | 652 | 658 | 613 | 620 | 407,000 |
| 2008/01/21 | 720 | 720 | 660 | 662 | 271,000 |
| 2008/01/18 | 650 | 725 | 650 | 719 | 366,000 |
| 2008/01/17 | 666 | 687 | 655 | 685 | 269,000 |
| 2008/01/16 | 646 | 667 | 639 | 662 | 556,000 |
| 2008/01/15 | 742 | 745 | 684 | 686 | 434,000 |
| 2008/01/11 | 758 | 778 | 752 | 752 | 380,000 |
| 2008/01/10 | 790 | 795 | 764 | 764 | 295,000 |
| 2008/01/09 | 777 | 790 | 764 | 790 | 175,000 |
| 2008/01/08 | 789 | 796 | 780 | 792 | 124,000 |
| 2008/01/07 | 788 | 798 | 779 | 794 | 302,000 |
| 2008/01/04 | 835 | 835 | 795 | 808 | 263,000 |