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 |
|---|---|---|---|---|---|
| 2017/12/29 | 8,060 | 8,130 | 8,050 | 8,090 | 23,300 |
| 2017/12/28 | 8,170 | 8,210 | 8,040 | 8,040 | 28,300 |
| 2017/12/27 | 8,100 | 8,320 | 8,090 | 8,170 | 43,200 |
| 2017/12/26 | 8,040 | 8,240 | 8,030 | 8,040 | 30,900 |
| 2017/12/25 | 8,060 | 8,140 | 8,010 | 8,120 | 22,500 |
| 2017/12/22 | 8,050 | 8,180 | 7,950 | 8,090 | 48,000 |
| 2017/12/21 | 7,980 | 8,090 | 7,880 | 8,050 | 45,900 |
| 2017/12/20 | 7,850 | 7,980 | 7,790 | 7,950 | 27,600 |
| 2017/12/19 | 7,890 | 7,960 | 7,810 | 7,840 | 23,600 |
| 2017/12/18 | 7,820 | 7,960 | 7,800 | 7,920 | 32,600 |
| 2017/12/15 | 7,920 | 8,000 | 7,760 | 7,820 | 77,600 |
| 2017/12/14 | 7,820 | 7,980 | 7,810 | 7,930 | 77,800 |
| 2017/12/13 | 7,680 | 7,870 | 7,650 | 7,730 | 67,500 |
| 2017/12/12 | 7,860 | 7,900 | 7,660 | 7,690 | 76,000 |
| 2017/12/11 | 7,880 | 7,900 | 7,700 | 7,850 | 94,900 |
| 2017/12/08 | 7,470 | 7,690 | 7,440 | 7,670 | 74,700 |
| 2017/12/07 | 7,260 | 7,550 | 7,250 | 7,460 | 103,100 |
| 2017/12/06 | 7,300 | 7,320 | 7,110 | 7,160 | 71,300 |
| 2017/12/05 | 7,310 | 7,370 | 7,240 | 7,320 | 40,600 |
| 2017/12/04 | 7,410 | 7,500 | 7,330 | 7,370 | 52,100 |
| 2017/12/01 | 7,470 | 7,570 | 7,350 | 7,380 | 59,700 |
| 2017/11/30 | 7,630 | 7,670 | 7,340 | 7,350 | 125,200 |
| 2017/11/29 | 7,750 | 7,860 | 7,690 | 7,730 | 50,900 |
| 2017/11/28 | 7,970 | 7,970 | 7,700 | 7,700 | 49,600 |
| 2017/11/27 | 8,000 | 8,020 | 7,790 | 7,820 | 52,600 |
| 2017/11/24 | 8,100 | 8,110 | 7,710 | 7,870 | 79,600 |
| 2017/11/22 | 7,790 | 8,040 | 7,730 | 7,960 | 122,600 |
| 2017/11/21 | 7,650 | 7,780 | 7,650 | 7,710 | 48,200 |
| 2017/11/20 | 7,720 | 7,750 | 7,570 | 7,630 | 71,800 |
| 2017/11/17 | 8,030 | 8,030 | 7,630 | 7,720 | 111,200 |
| 2017/11/16 | 7,450 | 7,660 | 7,380 | 7,590 | 73,600 |
| 2017/11/15 | 7,970 | 7,990 | 7,450 | 7,480 | 195,400 |
| 2017/11/14 | 8,130 | 8,370 | 7,960 | 8,080 | 195,200 |
| 2017/11/13 | 7,270 | 8,440 | 7,250 | 8,330 | 440,000 |
| 2017/11/10 | 6,900 | 7,130 | 6,900 | 7,080 | 84,500 |
| 2017/11/09 | 7,080 | 7,160 | 6,910 | 7,040 | 76,900 |
| 2017/11/08 | 7,060 | 7,090 | 6,940 | 7,050 | 70,100 |
| 2017/11/07 | 7,030 | 7,160 | 7,000 | 7,130 | 70,500 |
| 2017/11/06 | 7,050 | 7,100 | 6,930 | 7,030 | 70,800 |
| 2017/11/02 | 7,200 | 7,310 | 7,070 | 7,070 | 110,600 |
| 2017/11/01 | 7,130 | 7,250 | 7,000 | 7,060 | 152,500 |
| 2017/10/31 | 6,600 | 7,290 | 6,590 | 7,180 | 356,200 |
| 2017/10/30 | 6,500 | 6,550 | 6,370 | 6,510 | 76,400 |
| 2017/10/27 | 6,530 | 6,590 | 6,380 | 6,450 | 61,400 |
| 2017/10/26 | 6,410 | 6,770 | 6,400 | 6,510 | 176,400 |
| 2017/10/25 | 6,290 | 6,460 | 6,280 | 6,340 | 89,800 |
| 2017/10/24 | 6,240 | 6,280 | 6,150 | 6,240 | 43,200 |
| 2017/10/23 | 6,260 | 6,300 | 6,220 | 6,260 | 44,900 |
| 2017/10/20 | 6,150 | 6,250 | 6,110 | 6,210 | 40,600 |
| 2017/10/19 | 6,200 | 6,290 | 6,120 | 6,150 | 50,000 |
| 2017/10/18 | 6,140 | 6,260 | 6,080 | 6,130 | 53,900 |
| 2017/10/17 | 6,090 | 6,260 | 6,090 | 6,240 | 57,100 |
| 2017/10/16 | 6,180 | 6,210 | 6,050 | 6,060 | 73,700 |
| 2017/10/13 | 6,150 | 6,230 | 6,150 | 6,220 | 38,400 |
| 2017/10/12 | 6,200 | 6,250 | 6,120 | 6,150 | 60,000 |
| 2017/10/11 | 6,290 | 6,330 | 6,190 | 6,230 | 30,300 |
| 2017/10/10 | 6,240 | 6,320 | 6,180 | 6,290 | 47,800 |
| 2017/10/06 | 6,180 | 6,330 | 6,180 | 6,240 | 37,800 |
| 2017/10/05 | 6,240 | 6,250 | 6,110 | 6,120 | 41,000 |
| 2017/10/04 | 6,330 | 6,330 | 6,170 | 6,230 | 68,200 |
| 2017/10/03 | 6,480 | 6,480 | 6,300 | 6,330 | 62,900 |
| 2017/10/02 | 6,500 | 6,510 | 6,350 | 6,420 | 49,300 |
| 2017/09/29 | 6,550 | 6,680 | 6,450 | 6,490 | 117,100 |
| 2017/09/28 | 6,340 | 6,510 | 6,260 | 6,450 | 113,500 |
| 2017/09/27 | 6,540 | 6,600 | 6,350 | 6,500 | 104,000 |
| 2017/09/26 | 6,030 | 6,660 | 6,020 | 6,570 | 251,400 |
| 2017/09/25 | 6,020 | 6,120 | 5,980 | 6,030 | 51,000 |
| 2017/09/22 | 6,010 | 6,030 | 5,900 | 5,980 | 41,000 |
| 2017/09/21 | 6,100 | 6,170 | 6,010 | 6,010 | 63,600 |
| 2017/09/20 | 6,060 | 6,120 | 6,000 | 6,060 | 60,400 |
| 2017/09/19 | 6,350 | 6,360 | 6,000 | 6,120 | 143,500 |
| 2017/09/15 | 5,700 | 5,950 | 5,690 | 5,950 | 126,200 |
| 2017/09/14 | 5,680 | 5,750 | 5,630 | 5,680 | 44,900 |
| 2017/09/13 | 5,640 | 5,660 | 5,580 | 5,620 | 37,400 |
| 2017/09/12 | 5,600 | 5,630 | 5,480 | 5,580 | 47,600 |
| 2017/09/11 | 5,450 | 5,580 | 5,450 | 5,530 | 36,700 |
| 2017/09/08 | 5,500 | 5,530 | 5,400 | 5,450 | 40,300 |
| 2017/09/07 | 5,500 | 5,560 | 5,410 | 5,540 | 45,400 |
| 2017/09/06 | 5,280 | 5,490 | 5,250 | 5,440 | 47,200 |
| 2017/09/05 | 5,650 | 5,680 | 5,400 | 5,430 | 71,400 |
| 2017/09/04 | 5,720 | 5,820 | 5,620 | 5,680 | 95,100 |
| 2017/09/01 | 5,600 | 5,850 | 5,540 | 5,710 | 200,600 |
| 2017/08/31 | 5,150 | 5,600 | 5,070 | 5,570 | 184,300 |
| 2017/08/30 | 5,140 | 5,150 | 4,990 | 4,990 | 26,400 |
| 2017/08/29 | 5,080 | 5,090 | 4,945 | 5,080 | 30,800 |
| 2017/08/28 | 5,060 | 5,130 | 5,000 | 5,080 | 73,000 |
| 2017/08/25 | 4,850 | 5,020 | 4,830 | 5,000 | 67,600 |
| 2017/08/24 | 4,810 | 4,840 | 4,775 | 4,800 | 35,100 |
| 2017/08/23 | 4,820 | 4,820 | 4,760 | 4,765 | 27,700 |
| 2017/08/22 | 4,720 | 4,815 | 4,720 | 4,755 | 38,500 |
| 2017/08/21 | 4,725 | 4,760 | 4,700 | 4,725 | 35,900 |
| 2017/08/18 | 4,845 | 4,845 | 4,735 | 4,765 | 48,700 |
| 2017/08/17 | 4,920 | 4,990 | 4,890 | 4,890 | 22,300 |
| 2017/08/16 | 4,920 | 4,955 | 4,905 | 4,915 | 18,900 |
| 2017/08/15 | 4,890 | 4,945 | 4,855 | 4,920 | 32,400 |
| 2017/08/14 | 5,130 | 5,130 | 4,840 | 4,860 | 77,500 |
| 2017/08/10 | 5,200 | 5,250 | 5,160 | 5,230 | 30,900 |
| 2017/08/09 | 5,320 | 5,320 | 5,140 | 5,190 | 32,700 |
| 2017/08/08 | 5,250 | 5,330 | 5,240 | 5,320 | 22,000 |
| 2017/08/07 | 5,200 | 5,260 | 5,180 | 5,250 | 20,300 |
| 2017/08/04 | 5,200 | 5,240 | 5,160 | 5,200 | 28,300 |
| 2017/08/03 | 5,210 | 5,250 | 5,190 | 5,210 | 32,000 |
| 2017/08/02 | 5,180 | 5,310 | 5,180 | 5,270 | 39,900 |
| 2017/08/01 | 5,360 | 5,420 | 5,150 | 5,200 | 55,600 |
| 2017/07/31 | 5,370 | 5,420 | 5,340 | 5,360 | 27,300 |
| 2017/07/28 | 5,430 | 5,430 | 5,340 | 5,370 | 28,500 |
| 2017/07/27 | 5,380 | 5,460 | 5,360 | 5,370 | 37,500 |
| 2017/07/26 | 5,400 | 5,420 | 5,360 | 5,380 | 30,300 |
| 2017/07/25 | 5,400 | 5,410 | 5,330 | 5,340 | 21,100 |
| 2017/07/24 | 5,390 | 5,460 | 5,360 | 5,430 | 27,100 |
| 2017/07/21 | 5,390 | 5,450 | 5,360 | 5,430 | 26,400 |
| 2017/07/20 | 5,290 | 5,450 | 5,280 | 5,410 | 61,200 |
| 2017/07/19 | 5,280 | 5,280 | 5,210 | 5,240 | 35,400 |
| 2017/07/18 | 5,330 | 5,330 | 5,250 | 5,280 | 24,200 |
| 2017/07/14 | 5,260 | 5,340 | 5,250 | 5,300 | 33,600 |
| 2017/07/13 | 5,260 | 5,270 | 5,170 | 5,250 | 48,300 |
| 2017/07/12 | 5,300 | 5,300 | 5,200 | 5,210 | 36,900 |
| 2017/07/11 | 5,320 | 5,360 | 5,270 | 5,300 | 31,500 |
| 2017/07/10 | 5,200 | 5,370 | 5,200 | 5,320 | 57,700 |
| 2017/07/07 | 5,110 | 5,270 | 5,110 | 5,210 | 44,700 |
| 2017/07/06 | 5,200 | 5,220 | 5,130 | 5,200 | 29,800 |
| 2017/07/05 | 5,070 | 5,230 | 5,070 | 5,220 | 45,400 |
| 2017/07/04 | 5,100 | 5,180 | 5,060 | 5,110 | 66,200 |
| 2017/07/03 | 4,920 | 5,080 | 4,920 | 5,060 | 46,100 |
| 2017/06/30 | 4,855 | 4,915 | 4,850 | 4,900 | 26,800 |
| 2017/06/29 | 4,925 | 4,965 | 4,900 | 4,915 | 22,300 |
| 2017/06/28 | 4,955 | 5,000 | 4,900 | 4,910 | 29,500 |
| 2017/06/27 | 4,985 | 5,010 | 4,925 | 5,010 | 34,800 |
| 2017/06/26 | 5,020 | 5,070 | 4,985 | 4,995 | 12,900 |
| 2017/06/23 | 5,020 | 5,040 | 4,990 | 5,020 | 21,500 |
| 2017/06/22 | 5,060 | 5,070 | 5,010 | 5,020 | 31,900 |
| 2017/06/21 | 5,150 | 5,150 | 5,060 | 5,060 | 30,900 |
| 2017/06/20 | 5,070 | 5,240 | 5,070 | 5,160 | 72,000 |
| 2017/06/19 | 4,900 | 5,120 | 4,875 | 5,060 | 93,200 |
| 2017/06/16 | 4,765 | 4,800 | 4,700 | 4,800 | 39,700 |
| 2017/06/15 | 4,840 | 4,860 | 4,765 | 4,765 | 20,000 |
| 2017/06/14 | 4,865 | 4,880 | 4,780 | 4,840 | 40,400 |
| 2017/06/13 | 4,845 | 4,865 | 4,805 | 4,825 | 20,600 |
| 2017/06/12 | 4,835 | 4,835 | 4,740 | 4,795 | 25,900 |
| 2017/06/09 | 4,885 | 4,915 | 4,835 | 4,850 | 39,700 |
| 2017/06/08 | 4,815 | 4,910 | 4,805 | 4,865 | 38,800 |
| 2017/06/07 | 4,815 | 4,875 | 4,815 | 4,845 | 25,200 |
| 2017/06/06 | 4,865 | 4,890 | 4,775 | 4,795 | 23,500 |
| 2017/06/05 | 4,845 | 4,930 | 4,800 | 4,865 | 50,700 |
| 2017/06/02 | 4,900 | 4,925 | 4,815 | 4,845 | 39,700 |
| 2017/06/01 | 4,875 | 4,935 | 4,835 | 4,855 | 36,700 |
| 2017/05/31 | 4,895 | 4,935 | 4,800 | 4,805 | 51,100 |
| 2017/05/30 | 4,900 | 4,920 | 4,805 | 4,895 | 54,600 |
| 2017/05/29 | 4,725 | 4,895 | 4,710 | 4,890 | 81,300 |
| 2017/05/26 | 4,645 | 4,685 | 4,585 | 4,655 | 44,400 |
| 2017/05/25 | 4,690 | 4,695 | 4,620 | 4,620 | 33,700 |
| 2017/05/24 | 4,585 | 4,755 | 4,585 | 4,740 | 96,000 |
| 2017/05/23 | 4,630 | 4,630 | 4,495 | 4,520 | 40,700 |
| 2017/05/22 | 4,610 | 4,610 | 4,535 | 4,595 | 43,000 |
| 2017/05/19 | 4,530 | 4,575 | 4,510 | 4,575 | 23,500 |
| 2017/05/18 | 4,490 | 4,565 | 4,465 | 4,560 | 40,200 |
| 2017/05/17 | 4,515 | 4,665 | 4,485 | 4,630 | 48,000 |
| 2017/05/16 | 4,530 | 4,575 | 4,445 | 4,565 | 46,200 |
| 2017/05/15 | 4,280 | 4,550 | 4,280 | 4,475 | 56,800 |
| 2017/05/12 | 4,485 | 4,515 | 4,425 | 4,490 | 39,300 |
| 2017/05/11 | 4,545 | 4,620 | 4,450 | 4,560 | 121,900 |
| 2017/05/10 | 4,370 | 4,390 | 4,295 | 4,310 | 37,000 |
| 2017/05/09 | 4,315 | 4,360 | 4,305 | 4,325 | 29,200 |
| 2017/05/08 | 4,260 | 4,320 | 4,240 | 4,315 | 40,300 |
| 2017/05/02 | 4,195 | 4,245 | 4,185 | 4,195 | 37,600 |
| 2017/05/01 | 4,100 | 4,165 | 4,085 | 4,165 | 19,600 |
| 2017/04/28 | 4,075 | 4,120 | 4,040 | 4,095 | 33,500 |
| 2017/04/27 | 4,060 | 4,090 | 4,005 | 4,045 | 54,500 |
| 2017/04/26 | 4,105 | 4,105 | 4,030 | 4,055 | 26,800 |
| 2017/04/25 | 3,965 | 4,065 | 3,940 | 4,025 | 36,600 |
| 2017/04/24 | 3,920 | 3,970 | 3,895 | 3,920 | 35,500 |
| 2017/04/21 | 3,850 | 3,915 | 3,845 | 3,910 | 23,400 |
| 2017/04/20 | 3,900 | 3,930 | 3,865 | 3,865 | 20,900 |
| 2017/04/19 | 3,880 | 3,905 | 3,875 | 3,895 | 14,000 |
| 2017/04/18 | 3,935 | 3,935 | 3,865 | 3,875 | 13,000 |
| 2017/04/17 | 3,850 | 3,870 | 3,825 | 3,865 | 18,500 |
| 2017/04/14 | 3,880 | 3,905 | 3,855 | 3,860 | 15,500 |
| 2017/04/13 | 3,935 | 3,940 | 3,885 | 3,920 | 30,000 |
| 2017/04/12 | 3,970 | 3,985 | 3,935 | 3,975 | 30,000 |
| 2017/04/11 | 4,085 | 4,085 | 4,035 | 4,040 | 23,700 |
| 2017/04/10 | 4,030 | 4,105 | 4,030 | 4,095 | 34,900 |
| 2017/04/07 | 4,050 | 4,100 | 4,005 | 4,040 | 27,600 |
| 2017/04/06 | 4,120 | 4,120 | 3,995 | 4,015 | 30,900 |
| 2017/04/05 | 4,135 | 4,140 | 4,070 | 4,120 | 43,900 |
| 2017/04/04 | 4,275 | 4,275 | 4,130 | 4,175 | 58,200 |
| 2017/04/03 | 4,235 | 4,280 | 4,205 | 4,225 | 31,800 |
| 2017/03/31 | 4,345 | 4,345 | 4,235 | 4,235 | 32,300 |
| 2017/03/30 | 4,325 | 4,345 | 4,200 | 4,220 | 89,900 |
| 2017/03/29 | 4,360 | 4,475 | 4,290 | 4,430 | 74,300 |
| 2017/03/29 | 1 -> 0.20 分割 | ||||
| 2017/03/28 | 885 | 894 | 883 | 893 | 148,000 |
| 2017/03/27 | 883 | 883 | 863 | 866 | 131,000 |
| 2017/03/24 | 871 | 883 | 871 | 871 | 158,000 |
| 2017/03/23 | 887 | 888 | 875 | 883 | 259,000 |
| 2017/03/22 | 888 | 891 | 874 | 879 | 326,000 |
| 2017/03/21 | 870 | 906 | 870 | 880 | 736,000 |
| 2017/03/17 | 840 | 853 | 837 | 853 | 211,000 |
| 2017/03/16 | 835 | 842 | 834 | 838 | 101,000 |
| 2017/03/15 | 844 | 844 | 834 | 836 | 121,000 |
| 2017/03/14 | 839 | 850 | 839 | 841 | 58,000 |
| 2017/03/13 | 850 | 862 | 839 | 842 | 165,000 |
| 2017/03/10 | 853 | 857 | 846 | 850 | 163,000 |
| 2017/03/09 | 840 | 851 | 840 | 849 | 101,000 |
| 2017/03/08 | 840 | 849 | 839 | 848 | 88,000 |
| 2017/03/07 | 846 | 855 | 840 | 842 | 199,000 |
| 2017/03/06 | 847 | 854 | 841 | 841 | 110,000 |
| 2017/03/03 | 839 | 858 | 839 | 844 | 201,000 |
| 2017/03/02 | 850 | 857 | 837 | 838 | 126,000 |
| 2017/03/01 | 834 | 846 | 830 | 844 | 192,000 |
| 2017/02/28 | 826 | 843 | 822 | 834 | 203,000 |
| 2017/02/27 | 850 | 850 | 820 | 825 | 205,000 |
| 2017/02/24 | 856 | 859 | 844 | 852 | 215,000 |
| 2017/02/23 | 838 | 853 | 832 | 853 | 271,000 |
| 2017/02/22 | 834 | 842 | 820 | 823 | 193,000 |
| 2017/02/21 | 828 | 836 | 828 | 834 | 88,000 |
| 2017/02/20 | 831 | 831 | 815 | 822 | 141,000 |
| 2017/02/17 | 828 | 840 | 825 | 837 | 100,000 |
| 2017/02/16 | 848 | 848 | 823 | 826 | 201,000 |
| 2017/02/15 | 849 | 864 | 848 | 854 | 230,000 |
| 2017/02/14 | 858 | 859 | 836 | 841 | 207,000 |
| 2017/02/13 | 810 | 891 | 810 | 853 | 736,000 |
| 2017/02/10 | 790 | 803 | 788 | 801 | 296,000 |
| 2017/02/09 | 791 | 795 | 784 | 789 | 147,000 |
| 2017/02/08 | 794 | 802 | 787 | 800 | 147,000 |
| 2017/02/07 | 788 | 798 | 786 | 791 | 103,000 |
| 2017/02/06 | 797 | 800 | 789 | 794 | 100,000 |
| 2017/02/03 | 792 | 800 | 786 | 789 | 108,000 |
| 2017/02/02 | 800 | 807 | 791 | 792 | 149,000 |
| 2017/02/01 | 791 | 797 | 782 | 795 | 92,000 |
| 2017/01/31 | 786 | 803 | 786 | 793 | 148,000 |
| 2017/01/30 | 791 | 803 | 788 | 797 | 195,000 |
| 2017/01/27 | 796 | 796 | 785 | 790 | 93,000 |
| 2017/01/26 | 800 | 800 | 785 | 789 | 109,000 |
| 2017/01/25 | 769 | 793 | 769 | 792 | 135,000 |
| 2017/01/24 | 765 | 778 | 725 | 766 | 196,000 |
| 2017/01/23 | 773 | 783 | 773 | 773 | 65,000 |
| 2017/01/20 | 771 | 786 | 768 | 782 | 240,000 |
| 2017/01/19 | 760 | 764 | 754 | 759 | 201,000 |
| 2017/01/18 | 758 | 762 | 745 | 752 | 323,000 |
| 2017/01/17 | 781 | 783 | 765 | 769 | 207,000 |
| 2017/01/16 | 795 | 799 | 783 | 790 | 174,000 |
| 2017/01/13 | 791 | 804 | 790 | 802 | 146,000 |
| 2017/01/12 | 800 | 813 | 785 | 801 | 212,000 |
| 2017/01/11 | 789 | 804 | 782 | 800 | 270,000 |
| 2017/01/10 | 785 | 798 | 784 | 790 | 338,000 |
| 2017/01/06 | 777 | 787 | 774 | 785 | 180,000 |
| 2017/01/05 | 790 | 790 | 784 | 788 | 128,000 |
| 2017/01/04 | 761 | 790 | 761 | 789 | 229,000 |