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 |
|---|---|---|---|---|---|
| 2009/12/30 | 344 | 344 | 342 | 342 | 26,000 |
| 2009/12/29 | 345 | 349 | 342 | 342 | 67,000 |
| 2009/12/28 | 344 | 350 | 342 | 342 | 99,000 |
| 2009/12/25 | 325 | 329 | 324 | 329 | 75,000 |
| 2009/12/24 | 321 | 324 | 321 | 322 | 36,000 |
| 2009/12/22 | 322 | 324 | 318 | 320 | 48,000 |
| 2009/12/21 | 322 | 322 | 315 | 315 | 30,000 |
| 2009/12/18 | 320 | 321 | 313 | 321 | 28,000 |
| 2009/12/17 | 322 | 323 | 314 | 316 | 56,000 |
| 2009/12/16 | 315 | 320 | 313 | 317 | 28,000 |
| 2009/12/15 | 316 | 318 | 314 | 314 | 24,000 |
| 2009/12/14 | 319 | 321 | 316 | 320 | 32,000 |
| 2009/12/11 | 316 | 322 | 315 | 319 | 42,000 |
| 2009/12/10 | 313 | 315 | 311 | 313 | 39,000 |
| 2009/12/09 | 315 | 315 | 311 | 312 | 39,000 |
| 2009/12/08 | 327 | 330 | 316 | 316 | 61,000 |
| 2009/12/07 | 320 | 328 | 320 | 325 | 61,000 |
| 2009/12/04 | 311 | 315 | 309 | 315 | 58,000 |
| 2009/12/03 | 304 | 312 | 302 | 312 | 46,000 |
| 2009/12/02 | 296 | 300 | 295 | 300 | 69,000 |
| 2009/12/01 | 298 | 298 | 290 | 295 | 88,000 |
| 2009/11/30 | 288 | 294 | 286 | 290 | 65,000 |
| 2009/11/27 | 292 | 294 | 286 | 287 | 78,000 |
| 2009/11/26 | 300 | 302 | 299 | 299 | 29,000 |
| 2009/11/25 | 299 | 305 | 299 | 305 | 31,000 |
| 2009/11/24 | 311 | 312 | 298 | 298 | 56,000 |
| 2009/11/20 | 307 | 308 | 304 | 308 | 47,000 |
| 2009/11/19 | 304 | 307 | 299 | 307 | 45,000 |
| 2009/11/18 | 313 | 313 | 305 | 309 | 24,000 |
| 2009/11/17 | 326 | 326 | 301 | 303 | 69,000 |
| 2009/11/16 | 321 | 325 | 319 | 321 | 124,000 |
| 2009/11/13 | 354 | 356 | 344 | 346 | 60,000 |
| 2009/11/12 | 365 | 365 | 351 | 352 | 35,000 |
| 2009/11/11 | 360 | 362 | 355 | 355 | 152,000 |
| 2009/11/10 | 348 | 351 | 341 | 341 | 36,000 |
| 2009/11/09 | 342 | 349 | 338 | 345 | 32,000 |
| 2009/11/06 | 355 | 355 | 341 | 347 | 28,000 |
| 2009/11/05 | 359 | 360 | 355 | 356 | 8,000 |
| 2009/11/04 | 359 | 359 | 352 | 358 | 27,000 |
| 2009/11/02 | 351 | 357 | 350 | 357 | 25,000 |
| 2009/10/30 | 363 | 368 | 358 | 364 | 29,000 |
| 2009/10/29 | 350 | 358 | 350 | 356 | 60,000 |
| 2009/10/28 | 359 | 363 | 355 | 356 | 40,000 |
| 2009/10/27 | 361 | 369 | 358 | 364 | 55,000 |
| 2009/10/26 | 371 | 380 | 366 | 369 | 42,000 |
| 2009/10/23 | 356 | 367 | 351 | 361 | 24,000 |
| 2009/10/22 | 359 | 360 | 352 | 355 | 35,000 |
| 2009/10/21 | 359 | 359 | 357 | 359 | 19,000 |
| 2009/10/20 | 363 | 363 | 355 | 360 | 42,000 |
| 2009/10/19 | 360 | 360 | 353 | 358 | 30,000 |
| 2009/10/16 | 362 | 362 | 350 | 355 | 35,000 |
| 2009/10/15 | 362 | 363 | 357 | 357 | 38,000 |
| 2009/10/14 | 364 | 364 | 357 | 358 | 30,000 |
| 2009/10/13 | 358 | 369 | 358 | 364 | 27,000 |
| 2009/10/09 | 353 | 359 | 353 | 358 | 20,000 |
| 2009/10/08 | 353 | 357 | 351 | 353 | 44,000 |
| 2009/10/07 | 347 | 351 | 346 | 349 | 48,000 |
| 2009/10/06 | 341 | 347 | 340 | 347 | 51,000 |
| 2009/10/05 | 334 | 337 | 325 | 337 | 53,000 |
| 2009/10/02 | 348 | 348 | 331 | 335 | 150,000 |
| 2009/10/01 | 363 | 363 | 352 | 353 | 94,000 |
| 2009/09/30 | 362 | 371 | 358 | 371 | 65,000 |
| 2009/09/29 | 366 | 367 | 364 | 366 | 33,000 |
| 2009/09/28 | 372 | 372 | 356 | 365 | 84,000 |
| 2009/09/25 | 392 | 393 | 382 | 382 | 84,000 |
| 2009/09/24 | 405 | 405 | 395 | 398 | 65,000 |
| 2009/09/18 | 394 | 398 | 391 | 398 | 52,000 |
| 2009/09/17 | 396 | 398 | 391 | 395 | 36,000 |
| 2009/09/16 | 396 | 400 | 395 | 395 | 65,000 |
| 2009/09/15 | 404 | 406 | 397 | 397 | 57,000 |
| 2009/09/14 | 403 | 403 | 397 | 403 | 54,000 |
| 2009/09/11 | 412 | 412 | 407 | 408 | 65,000 |
| 2009/09/10 | 406 | 411 | 406 | 409 | 39,000 |
| 2009/09/09 | 412 | 412 | 403 | 405 | 41,000 |
| 2009/09/08 | 402 | 411 | 402 | 407 | 34,000 |
| 2009/09/07 | 410 | 412 | 404 | 404 | 17,000 |
| 2009/09/04 | 402 | 405 | 397 | 403 | 96,000 |
| 2009/09/03 | 412 | 413 | 400 | 400 | 137,000 |
| 2009/09/02 | 424 | 431 | 415 | 415 | 124,000 |
| 2009/09/01 | 428 | 437 | 428 | 436 | 48,000 |
| 2009/08/31 | 435 | 443 | 425 | 430 | 63,000 |
| 2009/08/28 | 432 | 435 | 430 | 433 | 43,000 |
| 2009/08/27 | 440 | 440 | 429 | 433 | 75,000 |
| 2009/08/26 | 430 | 443 | 428 | 439 | 168,000 |
| 2009/08/25 | 418 | 430 | 417 | 426 | 96,000 |
| 2009/08/24 | 420 | 425 | 411 | 416 | 117,000 |
| 2009/08/21 | 424 | 424 | 412 | 416 | 75,000 |
| 2009/08/20 | 428 | 428 | 415 | 423 | 85,000 |
| 2009/08/19 | 430 | 432 | 424 | 425 | 54,000 |
| 2009/08/18 | 425 | 433 | 424 | 433 | 91,000 |
| 2009/08/17 | 440 | 440 | 432 | 437 | 199,000 |
| 2009/08/14 | 439 | 470 | 437 | 460 | 367,000 |
| 2009/08/13 | 428 | 438 | 428 | 436 | 59,000 |
| 2009/08/12 | 428 | 430 | 425 | 425 | 47,000 |
| 2009/08/11 | 429 | 432 | 426 | 430 | 42,000 |
| 2009/08/10 | 436 | 436 | 428 | 434 | 113,000 |
| 2009/08/07 | 423 | 427 | 417 | 427 | 53,000 |
| 2009/08/06 | 414 | 425 | 414 | 423 | 75,000 |
| 2009/08/05 | 417 | 420 | 416 | 416 | 36,000 |
| 2009/08/04 | 419 | 430 | 418 | 420 | 81,000 |
| 2009/08/03 | 418 | 420 | 414 | 417 | 45,000 |
| 2009/07/31 | 426 | 426 | 411 | 413 | 91,000 |
| 2009/07/30 | 436 | 436 | 420 | 423 | 91,000 |
| 2009/07/29 | 424 | 425 | 421 | 422 | 35,000 |
| 2009/07/28 | 430 | 430 | 422 | 423 | 24,000 |
| 2009/07/27 | 437 | 437 | 420 | 425 | 56,000 |
| 2009/07/24 | 431 | 431 | 420 | 425 | 39,000 |
| 2009/07/23 | 423 | 427 | 417 | 419 | 50,000 |
| 2009/07/22 | 426 | 432 | 424 | 425 | 105,000 |
| 2009/07/21 | 420 | 425 | 418 | 425 | 85,000 |
| 2009/07/17 | 420 | 420 | 409 | 413 | 97,000 |
| 2009/07/16 | 414 | 423 | 413 | 415 | 60,000 |
| 2009/07/15 | 398 | 408 | 398 | 406 | 59,000 |
| 2009/07/14 | 399 | 406 | 395 | 395 | 42,000 |
| 2009/07/13 | 408 | 409 | 383 | 384 | 85,000 |
| 2009/07/10 | 412 | 415 | 395 | 413 | 102,000 |
| 2009/07/09 | 411 | 419 | 405 | 405 | 87,000 |
| 2009/07/08 | 421 | 429 | 417 | 420 | 132,000 |
| 2009/07/07 | 442 | 443 | 423 | 426 | 77,000 |
| 2009/07/06 | 449 | 449 | 432 | 433 | 88,000 |
| 2009/07/03 | 432 | 443 | 430 | 441 | 77,000 |
| 2009/07/02 | 458 | 463 | 441 | 444 | 111,000 |
| 2009/07/01 | 431 | 455 | 430 | 455 | 185,000 |
| 2009/06/30 | 439 | 439 | 424 | 424 | 45,000 |
| 2009/06/29 | 435 | 442 | 426 | 427 | 114,000 |
| 2009/06/26 | 430 | 434 | 423 | 431 | 197,000 |
| 2009/06/25 | 397 | 419 | 397 | 419 | 166,000 |
| 2009/06/24 | 398 | 401 | 386 | 388 | 158,000 |
| 2009/06/23 | 400 | 403 | 394 | 403 | 124,000 |
| 2009/06/22 | 403 | 408 | 402 | 405 | 128,000 |
| 2009/06/19 | 410 | 418 | 404 | 407 | 101,000 |
| 2009/06/18 | 410 | 411 | 401 | 402 | 82,000 |
| 2009/06/17 | 409 | 417 | 405 | 412 | 100,000 |
| 2009/06/16 | 425 | 425 | 416 | 419 | 91,000 |
| 2009/06/15 | 423 | 439 | 423 | 434 | 177,000 |
| 2009/06/12 | 433 | 442 | 431 | 438 | 143,000 |
| 2009/06/11 | 432 | 434 | 427 | 429 | 66,000 |
| 2009/06/10 | 435 | 440 | 431 | 439 | 64,000 |
| 2009/06/09 | 446 | 446 | 430 | 431 | 74,000 |
| 2009/06/08 | 442 | 449 | 428 | 448 | 131,000 |
| 2009/06/05 | 439 | 439 | 422 | 435 | 240,000 |
| 2009/06/04 | 425 | 440 | 425 | 434 | 272,000 |
| 2009/06/03 | 385 | 449 | 385 | 427 | 602,000 |
| 2009/06/02 | 389 | 395 | 380 | 380 | 257,000 |
| 2009/06/01 | 355 | 369 | 351 | 369 | 355,000 |
| 2009/05/29 | 349 | 349 | 342 | 347 | 101,000 |
| 2009/05/28 | 347 | 351 | 345 | 345 | 31,000 |
| 2009/05/27 | 356 | 357 | 347 | 348 | 104,000 |
| 2009/05/26 | 355 | 355 | 352 | 353 | 60,000 |
| 2009/05/25 | 355 | 357 | 352 | 352 | 55,000 |
| 2009/05/22 | 356 | 360 | 352 | 354 | 60,000 |
| 2009/05/21 | 370 | 370 | 355 | 360 | 96,000 |
| 2009/05/20 | 353 | 367 | 350 | 367 | 128,000 |
| 2009/05/19 | 350 | 352 | 341 | 350 | 63,000 |
| 2009/05/18 | 354 | 354 | 340 | 340 | 102,000 |
| 2009/05/15 | 359 | 364 | 355 | 359 | 64,000 |
| 2009/05/14 | 360 | 360 | 352 | 354 | 52,000 |
| 2009/05/13 | 355 | 383 | 350 | 366 | 180,000 |
| 2009/05/12 | 352 | 354 | 348 | 350 | 126,000 |
| 2009/05/11 | 340 | 347 | 337 | 337 | 55,000 |
| 2009/05/08 | 330 | 339 | 322 | 339 | 44,000 |
| 2009/05/07 | 334 | 334 | 327 | 331 | 48,000 |
| 2009/05/01 | 325 | 325 | 316 | 318 | 12,000 |
| 2009/04/30 | 318 | 320 | 316 | 320 | 32,000 |
| 2009/04/28 | 315 | 317 | 308 | 308 | 35,000 |
| 2009/04/27 | 324 | 324 | 318 | 319 | 45,000 |
| 2009/04/24 | 316 | 321 | 314 | 314 | 71,000 |
| 2009/04/23 | 315 | 325 | 310 | 321 | 55,000 |
| 2009/04/22 | 324 | 324 | 309 | 315 | 128,000 |
| 2009/04/21 | 330 | 330 | 322 | 326 | 56,000 |
| 2009/04/20 | 338 | 338 | 328 | 335 | 31,000 |
| 2009/04/17 | 334 | 336 | 325 | 327 | 50,000 |
| 2009/04/16 | 342 | 345 | 330 | 331 | 81,000 |
| 2009/04/15 | 350 | 352 | 339 | 340 | 67,000 |
| 2009/04/14 | 357 | 357 | 340 | 344 | 59,000 |
| 2009/04/13 | 340 | 346 | 336 | 344 | 122,000 |
| 2009/04/10 | 333 | 338 | 324 | 330 | 130,000 |
| 2009/04/09 | 318 | 325 | 315 | 324 | 98,000 |
| 2009/04/08 | 318 | 320 | 308 | 308 | 38,000 |
| 2009/04/07 | 317 | 323 | 314 | 320 | 66,000 |
| 2009/04/06 | 317 | 324 | 316 | 319 | 122,000 |
| 2009/04/03 | 315 | 315 | 306 | 310 | 85,000 |
| 2009/04/02 | 302 | 311 | 298 | 305 | 132,000 |
| 2009/04/01 | 291 | 294 | 290 | 292 | 90,000 |
| 2009/03/31 | 291 | 297 | 291 | 294 | 56,000 |
| 2009/03/30 | 295 | 300 | 292 | 292 | 65,000 |
| 2009/03/27 | 303 | 304 | 295 | 295 | 207,000 |
| 2009/03/26 | 306 | 307 | 300 | 300 | 123,000 |
| 2009/03/25 | 306 | 312 | 304 | 308 | 76,000 |
| 2009/03/24 | 317 | 318 | 305 | 309 | 74,000 |
| 2009/03/23 | 312 | 316 | 302 | 302 | 74,000 |
| 2009/03/19 | 302 | 302 | 295 | 297 | 142,000 |
| 2009/03/18 | 306 | 308 | 299 | 301 | 45,000 |
| 2009/03/17 | 294 | 300 | 292 | 297 | 58,000 |
| 2009/03/16 | 293 | 303 | 293 | 295 | 35,000 |
| 2009/03/13 | 304 | 309 | 288 | 290 | 72,000 |
| 2009/03/12 | 293 | 294 | 283 | 284 | 18,000 |
| 2009/03/11 | 298 | 298 | 288 | 288 | 14,000 |
| 2009/03/10 | 280 | 283 | 278 | 278 | 29,000 |
| 2009/03/09 | 286 | 286 | 281 | 281 | 22,000 |
| 2009/03/06 | 303 | 303 | 289 | 289 | 66,000 |
| 2009/03/05 | 307 | 310 | 302 | 303 | 41,000 |
| 2009/03/04 | 296 | 306 | 295 | 302 | 25,000 |
| 2009/03/03 | 296 | 301 | 285 | 301 | 25,000 |
| 2009/03/02 | 286 | 296 | 286 | 295 | 16,000 |
| 2009/02/27 | 300 | 301 | 292 | 292 | 19,000 |
| 2009/02/26 | 300 | 305 | 300 | 300 | 29,000 |
| 2009/02/25 | 298 | 310 | 296 | 306 | 38,000 |
| 2009/02/24 | 275 | 290 | 271 | 290 | 20,000 |
| 2009/02/23 | 275 | 278 | 270 | 277 | 38,000 |
| 2009/02/20 | 298 | 298 | 275 | 282 | 88,000 |
| 2009/02/19 | 304 | 304 | 298 | 298 | 35,000 |
| 2009/02/18 | 301 | 308 | 298 | 308 | 46,000 |
| 2009/02/17 | 312 | 320 | 306 | 306 | 36,000 |
| 2009/02/16 | 323 | 328 | 312 | 315 | 113,000 |
| 2009/02/13 | 351 | 351 | 343 | 350 | 40,000 |
| 2009/02/12 | 343 | 349 | 343 | 345 | 31,000 |
| 2009/02/10 | 350 | 350 | 343 | 349 | 17,000 |
| 2009/02/09 | 351 | 352 | 348 | 350 | 27,000 |
| 2009/02/06 | 346 | 355 | 346 | 348 | 41,000 |
| 2009/02/05 | 348 | 350 | 345 | 345 | 43,000 |
| 2009/02/04 | 335 | 350 | 328 | 348 | 112,000 |
| 2009/02/03 | 332 | 340 | 330 | 335 | 74,000 |
| 2009/02/02 | 322 | 330 | 320 | 324 | 24,000 |
| 2009/01/30 | 326 | 331 | 320 | 325 | 61,000 |
| 2009/01/29 | 334 | 336 | 332 | 336 | 64,000 |
| 2009/01/28 | 336 | 336 | 325 | 333 | 40,000 |
| 2009/01/27 | 327 | 337 | 325 | 337 | 78,000 |
| 2009/01/26 | 329 | 332 | 319 | 324 | 19,000 |
| 2009/01/23 | 335 | 335 | 323 | 324 | 47,000 |
| 2009/01/22 | 341 | 341 | 331 | 332 | 41,000 |
| 2009/01/21 | 334 | 347 | 334 | 338 | 54,000 |
| 2009/01/20 | 352 | 352 | 338 | 342 | 48,000 |
| 2009/01/19 | 349 | 349 | 341 | 342 | 21,000 |
| 2009/01/16 | 340 | 344 | 339 | 340 | 40,000 |
| 2009/01/15 | 331 | 340 | 330 | 335 | 43,000 |
| 2009/01/14 | 340 | 350 | 335 | 336 | 32,000 |
| 2009/01/13 | 348 | 348 | 334 | 335 | 44,000 |
| 2009/01/09 | 352 | 357 | 350 | 353 | 35,000 |
| 2009/01/08 | 359 | 364 | 348 | 353 | 76,000 |
| 2009/01/07 | 367 | 374 | 360 | 364 | 93,000 |
| 2009/01/06 | 355 | 365 | 350 | 364 | 92,000 |
| 2009/01/05 | 348 | 354 | 346 | 348 | 33,000 |