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 |
|---|---|---|---|---|---|
| 2010/12/30 | 345 | 345 | 338 | 340 | 61,000 |
| 2010/12/29 | 341 | 347 | 341 | 345 | 77,000 |
| 2010/12/28 | 349 | 350 | 339 | 341 | 69,000 |
| 2010/12/27 | 357 | 357 | 342 | 347 | 206,000 |
| 2010/12/24 | 327 | 365 | 327 | 357 | 366,000 |
| 2010/12/22 | 332 | 335 | 327 | 327 | 83,000 |
| 2010/12/21 | 330 | 335 | 326 | 331 | 95,000 |
| 2010/12/20 | 341 | 345 | 330 | 331 | 134,000 |
| 2010/12/17 | 348 | 348 | 341 | 348 | 116,000 |
| 2010/12/16 | 345 | 347 | 340 | 345 | 70,000 |
| 2010/12/15 | 350 | 353 | 345 | 347 | 95,000 |
| 2010/12/14 | 336 | 350 | 336 | 347 | 160,000 |
| 2010/12/13 | 339 | 340 | 337 | 340 | 62,000 |
| 2010/12/10 | 338 | 338 | 333 | 337 | 111,000 |
| 2010/12/09 | 337 | 338 | 332 | 335 | 86,000 |
| 2010/12/08 | 335 | 337 | 331 | 336 | 92,000 |
| 2010/12/07 | 329 | 333 | 328 | 333 | 91,000 |
| 2010/12/06 | 325 | 329 | 323 | 329 | 52,000 |
| 2010/12/03 | 327 | 331 | 327 | 327 | 64,000 |
| 2010/12/02 | 334 | 334 | 326 | 326 | 96,000 |
| 2010/12/01 | 328 | 334 | 320 | 326 | 174,000 |
| 2010/11/30 | 325 | 354 | 325 | 334 | 691,000 |
| 2010/11/29 | 302 | 306 | 302 | 303 | 39,000 |
| 2010/11/26 | 306 | 308 | 303 | 303 | 25,000 |
| 2010/11/25 | 304 | 309 | 302 | 304 | 38,000 |
| 2010/11/24 | 301 | 310 | 301 | 304 | 49,000 |
| 2010/11/22 | 307 | 309 | 300 | 309 | 70,000 |
| 2010/11/19 | 304 | 304 | 297 | 302 | 79,000 |
| 2010/11/18 | 297 | 302 | 293 | 302 | 99,000 |
| 2010/11/17 | 285 | 297 | 281 | 296 | 88,000 |
| 2010/11/16 | 297 | 297 | 289 | 289 | 43,000 |
| 2010/11/15 | 297 | 298 | 289 | 295 | 77,000 |
| 2010/11/12 | 300 | 300 | 291 | 300 | 51,000 |
| 2010/11/11 | 305 | 309 | 300 | 301 | 171,000 |
| 2010/11/10 | 281 | 307 | 280 | 303 | 392,000 |
| 2010/11/09 | 270 | 271 | 266 | 268 | 19,000 |
| 2010/11/08 | 265 | 273 | 265 | 270 | 53,000 |
| 2010/11/05 | 258 | 264 | 258 | 264 | 32,000 |
| 2010/11/04 | 256 | 259 | 255 | 255 | 48,000 |
| 2010/11/02 | 255 | 256 | 252 | 256 | 34,000 |
| 2010/11/01 | 255 | 256 | 253 | 255 | 43,000 |
| 2010/10/29 | 261 | 261 | 257 | 257 | 60,000 |
| 2010/10/28 | 263 | 263 | 261 | 262 | 65,000 |
| 2010/10/27 | 262 | 264 | 262 | 263 | 27,000 |
| 2010/10/26 | 262 | 265 | 262 | 264 | 22,000 |
| 2010/10/25 | 265 | 266 | 263 | 264 | 19,000 |
| 2010/10/22 | 265 | 268 | 263 | 265 | 23,000 |
| 2010/10/21 | 266 | 267 | 262 | 265 | 23,000 |
| 2010/10/20 | 269 | 270 | 263 | 270 | 38,000 |
| 2010/10/19 | 266 | 270 | 266 | 269 | 24,000 |
| 2010/10/18 | 264 | 266 | 264 | 266 | 22,000 |
| 2010/10/15 | 265 | 268 | 264 | 264 | 22,000 |
| 2010/10/14 | 266 | 267 | 265 | 265 | 16,000 |
| 2010/10/13 | 266 | 268 | 265 | 265 | 29,000 |
| 2010/10/12 | 270 | 270 | 265 | 265 | 59,000 |
| 2010/10/08 | 270 | 275 | 268 | 268 | 36,000 |
| 2010/10/07 | 273 | 277 | 272 | 273 | 30,000 |
| 2010/10/06 | 275 | 275 | 272 | 273 | 28,000 |
| 2010/10/05 | 265 | 277 | 265 | 272 | 27,000 |
| 2010/10/04 | 279 | 279 | 269 | 269 | 17,000 |
| 2010/10/01 | 275 | 281 | 273 | 276 | 47,000 |
| 2010/09/30 | 277 | 286 | 273 | 273 | 163,000 |
| 2010/09/29 | 275 | 279 | 272 | 275 | 39,000 |
| 2010/09/28 | 278 | 278 | 275 | 276 | 27,000 |
| 2010/09/27 | 276 | 279 | 273 | 278 | 40,000 |
| 2010/09/24 | 276 | 276 | 271 | 271 | 32,000 |
| 2010/09/22 | 271 | 275 | 271 | 273 | 40,000 |
| 2010/09/21 | 278 | 278 | 272 | 273 | 49,000 |
| 2010/09/17 | 268 | 272 | 268 | 270 | 58,000 |
| 2010/09/16 | 271 | 271 | 267 | 268 | 29,000 |
| 2010/09/15 | 265 | 271 | 263 | 269 | 89,000 |
| 2010/09/14 | 271 | 271 | 266 | 268 | 87,000 |
| 2010/09/13 | 271 | 273 | 270 | 270 | 38,000 |
| 2010/09/10 | 265 | 273 | 265 | 270 | 98,000 |
| 2010/09/09 | 270 | 280 | 270 | 271 | 30,000 |
| 2010/09/08 | 267 | 269 | 266 | 269 | 25,000 |
| 2010/09/07 | 273 | 275 | 272 | 272 | 37,000 |
| 2010/09/06 | 269 | 273 | 267 | 270 | 29,000 |
| 2010/09/03 | 263 | 266 | 263 | 266 | 58,000 |
| 2010/09/02 | 277 | 277 | 264 | 265 | 47,000 |
| 2010/09/01 | 272 | 273 | 268 | 269 | 67,000 |
| 2010/08/31 | 267 | 276 | 266 | 271 | 89,000 |
| 2010/08/30 | 268 | 285 | 268 | 275 | 52,000 |
| 2010/08/27 | 266 | 270 | 262 | 267 | 66,000 |
| 2010/08/26 | 269 | 269 | 261 | 266 | 48,000 |
| 2010/08/25 | 265 | 266 | 264 | 266 | 47,000 |
| 2010/08/24 | 275 | 275 | 265 | 268 | 82,000 |
| 2010/08/23 | 278 | 286 | 277 | 277 | 45,000 |
| 2010/08/20 | 288 | 289 | 281 | 281 | 69,000 |
| 2010/08/19 | 288 | 292 | 288 | 289 | 24,000 |
| 2010/08/18 | 290 | 290 | 287 | 288 | 37,000 |
| 2010/08/17 | 289 | 290 | 288 | 288 | 15,000 |
| 2010/08/16 | 291 | 291 | 286 | 289 | 42,000 |
| 2010/08/13 | 288 | 292 | 286 | 290 | 24,000 |
| 2010/08/12 | 286 | 292 | 286 | 289 | 72,000 |
| 2010/08/11 | 302 | 302 | 297 | 298 | 60,000 |
| 2010/08/10 | 305 | 306 | 302 | 304 | 42,000 |
| 2010/08/09 | 305 | 309 | 303 | 304 | 57,000 |
| 2010/08/06 | 303 | 311 | 303 | 307 | 115,000 |
| 2010/08/05 | 305 | 313 | 303 | 305 | 26,000 |
| 2010/08/04 | 308 | 309 | 302 | 305 | 39,000 |
| 2010/08/03 | 312 | 313 | 309 | 311 | 40,000 |
| 2010/08/02 | 313 | 313 | 311 | 311 | 11,000 |
| 2010/07/30 | 318 | 320 | 310 | 313 | 40,000 |
| 2010/07/29 | 321 | 321 | 316 | 316 | 22,000 |
| 2010/07/28 | 323 | 327 | 322 | 323 | 23,000 |
| 2010/07/27 | 323 | 335 | 320 | 320 | 17,000 |
| 2010/07/26 | 336 | 336 | 318 | 320 | 25,000 |
| 2010/07/23 | 325 | 325 | 313 | 315 | 39,000 |
| 2010/07/22 | 322 | 322 | 309 | 309 | 50,000 |
| 2010/07/21 | 334 | 335 | 324 | 324 | 28,000 |
| 2010/07/20 | 336 | 336 | 326 | 326 | 28,000 |
| 2010/07/16 | 323 | 324 | 321 | 322 | 16,000 |
| 2010/07/15 | 326 | 330 | 323 | 323 | 31,000 |
| 2010/07/14 | 328 | 330 | 325 | 326 | 31,000 |
| 2010/07/13 | 325 | 335 | 323 | 324 | 48,000 |
| 2010/07/12 | 327 | 332 | 319 | 325 | 19,000 |
| 2010/07/09 | 326 | 334 | 322 | 327 | 23,000 |
| 2010/07/08 | 328 | 328 | 321 | 323 | 16,000 |
| 2010/07/07 | 315 | 325 | 310 | 312 | 43,000 |
| 2010/07/06 | 311 | 320 | 308 | 319 | 23,000 |
| 2010/07/05 | 308 | 313 | 308 | 311 | 22,000 |
| 2010/07/02 | 311 | 314 | 311 | 313 | 26,000 |
| 2010/07/01 | 318 | 322 | 310 | 311 | 44,000 |
| 2010/06/30 | 323 | 324 | 315 | 323 | 34,000 |
| 2010/06/29 | 339 | 339 | 325 | 334 | 23,000 |
| 2010/06/28 | 340 | 340 | 322 | 331 | 32,000 |
| 2010/06/25 | 346 | 346 | 336 | 340 | 47,000 |
| 2010/06/24 | 344 | 349 | 344 | 346 | 17,000 |
| 2010/06/23 | 341 | 347 | 340 | 344 | 37,000 |
| 2010/06/22 | 344 | 352 | 343 | 349 | 77,000 |
| 2010/06/21 | 337 | 340 | 334 | 336 | 53,000 |
| 2010/06/18 | 334 | 334 | 329 | 333 | 43,000 |
| 2010/06/17 | 329 | 331 | 323 | 326 | 47,000 |
| 2010/06/16 | 325 | 334 | 325 | 328 | 25,000 |
| 2010/06/15 | 325 | 330 | 322 | 322 | 17,000 |
| 2010/06/14 | 322 | 328 | 322 | 325 | 39,000 |
| 2010/06/11 | 328 | 328 | 317 | 319 | 45,000 |
| 2010/06/10 | 318 | 319 | 314 | 315 | 24,000 |
| 2010/06/09 | 323 | 323 | 317 | 320 | 12,000 |
| 2010/06/08 | 317 | 324 | 317 | 321 | 19,000 |
| 2010/06/07 | 321 | 326 | 318 | 318 | 37,000 |
| 2010/06/04 | 330 | 337 | 330 | 337 | 42,000 |
| 2010/06/03 | 330 | 335 | 330 | 330 | 35,000 |
| 2010/06/02 | 334 | 334 | 326 | 328 | 15,000 |
| 2010/06/01 | 323 | 335 | 323 | 328 | 23,000 |
| 2010/05/31 | 327 | 330 | 320 | 330 | 27,000 |
| 2010/05/28 | 325 | 325 | 319 | 320 | 55,000 |
| 2010/05/27 | 310 | 316 | 310 | 315 | 29,000 |
| 2010/05/26 | 317 | 318 | 308 | 310 | 37,000 |
| 2010/05/25 | 317 | 325 | 311 | 312 | 27,000 |
| 2010/05/24 | 314 | 322 | 314 | 317 | 38,000 |
| 2010/05/21 | 305 | 314 | 304 | 314 | 47,000 |
| 2010/05/20 | 316 | 324 | 312 | 319 | 86,000 |
| 2010/05/19 | 337 | 337 | 322 | 323 | 132,000 |
| 2010/05/18 | 345 | 353 | 338 | 344 | 59,000 |
| 2010/05/17 | 351 | 353 | 335 | 350 | 98,000 |
| 2010/05/14 | 363 | 367 | 356 | 359 | 47,000 |
| 2010/05/13 | 371 | 377 | 362 | 366 | 80,000 |
| 2010/05/12 | 373 | 384 | 368 | 369 | 65,000 |
| 2010/05/11 | 389 | 389 | 381 | 381 | 19,000 |
| 2010/05/10 | 362 | 392 | 362 | 381 | 26,000 |
| 2010/05/07 | 370 | 371 | 362 | 369 | 44,000 |
| 2010/05/06 | 386 | 388 | 382 | 382 | 52,000 |
| 2010/04/30 | 401 | 401 | 397 | 401 | 20,000 |
| 2010/04/28 | 390 | 408 | 385 | 399 | 104,000 |
| 2010/04/27 | 393 | 398 | 390 | 396 | 47,000 |
| 2010/04/26 | 402 | 403 | 392 | 401 | 73,000 |
| 2010/04/23 | 387 | 388 | 382 | 384 | 22,000 |
| 2010/04/22 | 387 | 388 | 382 | 383 | 34,000 |
| 2010/04/21 | 381 | 389 | 381 | 386 | 52,000 |
| 2010/04/20 | 388 | 389 | 381 | 385 | 40,000 |
| 2010/04/19 | 383 | 390 | 382 | 388 | 45,000 |
| 2010/04/16 | 394 | 398 | 390 | 394 | 30,000 |
| 2010/04/15 | 393 | 399 | 383 | 399 | 49,000 |
| 2010/04/14 | 397 | 398 | 386 | 392 | 83,000 |
| 2010/04/13 | 399 | 399 | 390 | 393 | 40,000 |
| 2010/04/12 | 403 | 403 | 398 | 399 | 56,000 |
| 2010/04/09 | 394 | 398 | 393 | 398 | 23,000 |
| 2010/04/08 | 391 | 402 | 391 | 395 | 45,000 |
| 2010/04/07 | 390 | 400 | 386 | 397 | 64,000 |
| 2010/04/06 | 398 | 398 | 389 | 390 | 46,000 |
| 2010/04/05 | 395 | 399 | 392 | 398 | 45,000 |
| 2010/04/02 | 390 | 397 | 390 | 396 | 61,000 |
| 2010/04/01 | 388 | 388 | 383 | 388 | 34,000 |
| 2010/03/31 | 382 | 389 | 382 | 383 | 60,000 |
| 2010/03/30 | 378 | 382 | 374 | 382 | 55,000 |
| 2010/03/29 | 368 | 374 | 365 | 374 | 30,000 |
| 2010/03/26 | 364 | 368 | 360 | 368 | 46,000 |
| 2010/03/25 | 357 | 360 | 352 | 356 | 62,000 |
| 2010/03/24 | 380 | 380 | 356 | 360 | 63,000 |
| 2010/03/23 | 376 | 380 | 370 | 374 | 74,000 |
| 2010/03/19 | 375 | 386 | 375 | 383 | 89,000 |
| 2010/03/18 | 373 | 384 | 365 | 380 | 111,000 |
| 2010/03/17 | 365 | 369 | 360 | 369 | 68,000 |
| 2010/03/16 | 363 | 365 | 356 | 364 | 67,000 |
| 2010/03/15 | 360 | 360 | 350 | 358 | 57,000 |
| 2010/03/12 | 345 | 356 | 345 | 356 | 153,000 |
| 2010/03/11 | 349 | 349 | 340 | 343 | 43,000 |
| 2010/03/10 | 346 | 346 | 340 | 341 | 34,000 |
| 2010/03/09 | 348 | 349 | 342 | 346 | 49,000 |
| 2010/03/08 | 344 | 348 | 340 | 346 | 47,000 |
| 2010/03/05 | 337 | 344 | 337 | 342 | 21,000 |
| 2010/03/04 | 345 | 345 | 339 | 339 | 44,000 |
| 2010/03/03 | 343 | 344 | 340 | 340 | 56,000 |
| 2010/03/02 | 333 | 343 | 331 | 343 | 91,000 |
| 2010/03/01 | 325 | 339 | 325 | 339 | 41,000 |
| 2010/02/26 | 331 | 333 | 328 | 329 | 60,000 |
| 2010/02/25 | 332 | 335 | 329 | 329 | 44,000 |
| 2010/02/24 | 332 | 336 | 330 | 332 | 47,000 |
| 2010/02/23 | 341 | 341 | 334 | 338 | 92,000 |
| 2010/02/22 | 336 | 345 | 330 | 344 | 104,000 |
| 2010/02/19 | 330 | 330 | 328 | 330 | 57,000 |
| 2010/02/18 | 330 | 330 | 326 | 328 | 53,000 |
| 2010/02/17 | 335 | 335 | 325 | 325 | 79,000 |
| 2010/02/16 | 337 | 337 | 329 | 329 | 144,000 |
| 2010/02/15 | 304 | 331 | 304 | 329 | 117,000 |
| 2010/02/12 | 306 | 311 | 304 | 309 | 32,000 |
| 2010/02/10 | 319 | 319 | 307 | 309 | 19,000 |
| 2010/02/09 | 305 | 305 | 301 | 305 | 17,000 |
| 2010/02/08 | 307 | 310 | 306 | 308 | 20,000 |
| 2010/02/05 | 312 | 312 | 308 | 309 | 28,000 |
| 2010/02/04 | 321 | 322 | 318 | 319 | 14,000 |
| 2010/02/03 | 321 | 331 | 321 | 324 | 21,000 |
| 2010/02/02 | 309 | 333 | 309 | 320 | 46,000 |
| 2010/02/01 | 311 | 311 | 308 | 308 | 19,000 |
| 2010/01/29 | 313 | 313 | 311 | 311 | 29,000 |
| 2010/01/28 | 314 | 317 | 312 | 314 | 34,000 |
| 2010/01/27 | 313 | 313 | 311 | 311 | 41,000 |
| 2010/01/26 | 320 | 322 | 313 | 313 | 48,000 |
| 2010/01/25 | 316 | 320 | 313 | 319 | 37,000 |
| 2010/01/22 | 323 | 323 | 319 | 323 | 53,000 |
| 2010/01/21 | 324 | 327 | 322 | 324 | 96,000 |
| 2010/01/20 | 343 | 343 | 324 | 324 | 189,000 |
| 2010/01/19 | 342 | 349 | 339 | 340 | 45,000 |
| 2010/01/18 | 344 | 345 | 342 | 345 | 24,000 |
| 2010/01/15 | 346 | 348 | 345 | 348 | 32,000 |
| 2010/01/14 | 340 | 348 | 337 | 346 | 59,000 |
| 2010/01/13 | 340 | 341 | 337 | 339 | 26,000 |
| 2010/01/12 | 334 | 342 | 333 | 342 | 52,000 |
| 2010/01/08 | 333 | 338 | 328 | 337 | 62,000 |
| 2010/01/07 | 336 | 336 | 329 | 331 | 36,000 |
| 2010/01/06 | 337 | 340 | 333 | 336 | 46,000 |
| 2010/01/05 | 340 | 343 | 336 | 337 | 41,000 |
| 2010/01/04 | 342 | 344 | 333 | 336 | 18,000 |