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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,110 | 4,220 | 4,070 | 4,190 | 51,800 |
| 2018/12/27 | 4,155 | 4,155 | 4,050 | 4,110 | 42,300 |
| 2018/12/26 | 3,850 | 3,920 | 3,815 | 3,890 | 50,700 |
| 2018/12/25 | 3,870 | 3,890 | 3,785 | 3,785 | 57,000 |
| 2018/12/21 | 4,030 | 4,055 | 3,920 | 4,040 | 80,000 |
| 2018/12/20 | 4,260 | 4,265 | 4,050 | 4,075 | 56,700 |
| 2018/12/19 | 4,235 | 4,350 | 4,205 | 4,275 | 45,300 |
| 2018/12/18 | 4,285 | 4,335 | 4,215 | 4,225 | 61,700 |
| 2018/12/17 | 4,400 | 4,495 | 4,350 | 4,355 | 46,100 |
| 2018/12/14 | 4,550 | 4,560 | 4,410 | 4,450 | 46,900 |
| 2018/12/13 | 4,520 | 4,635 | 4,500 | 4,595 | 35,600 |
| 2018/12/12 | 4,440 | 4,555 | 4,420 | 4,470 | 37,800 |
| 2018/12/11 | 4,510 | 4,520 | 4,380 | 4,415 | 46,900 |
| 2018/12/10 | 4,575 | 4,575 | 4,450 | 4,485 | 54,700 |
| 2018/12/07 | 4,680 | 4,695 | 4,585 | 4,645 | 66,300 |
| 2018/12/06 | 4,855 | 4,855 | 4,625 | 4,670 | 76,500 |
| 2018/12/05 | 4,990 | 5,010 | 4,910 | 4,925 | 47,800 |
| 2018/12/04 | 5,180 | 5,230 | 5,040 | 5,050 | 51,600 |
| 2018/12/03 | 5,230 | 5,280 | 5,200 | 5,230 | 34,500 |
| 2018/11/30 | 5,060 | 5,220 | 5,060 | 5,170 | 72,600 |
| 2018/11/29 | 5,220 | 5,270 | 5,020 | 5,050 | 106,400 |
| 2018/11/28 | 5,090 | 5,260 | 5,090 | 5,220 | 70,500 |
| 2018/11/27 | 5,120 | 5,220 | 5,050 | 5,140 | 62,900 |
| 2018/11/26 | 4,960 | 5,130 | 4,960 | 5,120 | 90,700 |
| 2018/11/22 | 4,875 | 4,955 | 4,820 | 4,890 | 72,500 |
| 2018/11/21 | 4,840 | 4,925 | 4,805 | 4,880 | 60,000 |
| 2018/11/20 | 4,960 | 4,965 | 4,885 | 4,955 | 32,900 |
| 2018/11/19 | 4,835 | 5,030 | 4,810 | 5,010 | 58,600 |
| 2018/11/16 | 4,990 | 5,050 | 4,865 | 4,870 | 142,700 |
| 2018/11/15 | 5,050 | 5,100 | 4,985 | 5,020 | 132,900 |
| 2018/11/14 | 5,350 | 5,350 | 5,170 | 5,170 | 101,700 |
| 2018/11/13 | 5,220 | 5,380 | 5,220 | 5,380 | 102,400 |
| 2018/11/12 | 5,100 | 5,340 | 5,060 | 5,320 | 180,700 |
| 2018/11/09 | 5,610 | 5,620 | 5,290 | 5,320 | 124,600 |
| 2018/11/08 | 5,700 | 5,750 | 5,540 | 5,570 | 94,400 |
| 2018/11/07 | 5,610 | 5,640 | 5,490 | 5,520 | 79,700 |
| 2018/11/06 | 5,490 | 5,580 | 5,440 | 5,540 | 48,900 |
| 2018/11/05 | 5,490 | 5,570 | 5,450 | 5,480 | 58,200 |
| 2018/11/02 | 5,430 | 5,560 | 5,380 | 5,540 | 83,100 |
| 2018/11/01 | 5,390 | 5,500 | 5,390 | 5,440 | 76,700 |
| 2018/10/31 | 5,300 | 5,510 | 5,280 | 5,490 | 70,600 |
| 2018/10/30 | 5,100 | 5,330 | 5,040 | 5,250 | 85,300 |
| 2018/10/29 | 5,120 | 5,250 | 5,100 | 5,170 | 64,100 |
| 2018/10/26 | 5,230 | 5,260 | 5,010 | 5,120 | 102,600 |
| 2018/10/25 | 5,200 | 5,230 | 5,120 | 5,150 | 100,100 |
| 2018/10/24 | 5,600 | 5,600 | 5,470 | 5,490 | 78,300 |
| 2018/10/23 | 5,780 | 5,780 | 5,580 | 5,590 | 49,200 |
| 2018/10/22 | 5,790 | 5,840 | 5,670 | 5,810 | 61,500 |
| 2018/10/19 | 5,750 | 5,830 | 5,660 | 5,810 | 56,600 |
| 2018/10/18 | 5,810 | 5,890 | 5,770 | 5,840 | 54,800 |
| 2018/10/17 | 5,780 | 5,850 | 5,750 | 5,810 | 58,400 |
| 2018/10/16 | 5,740 | 5,830 | 5,700 | 5,760 | 47,100 |
| 2018/10/15 | 5,840 | 5,870 | 5,700 | 5,800 | 64,700 |
| 2018/10/12 | 5,580 | 5,830 | 5,560 | 5,830 | 78,300 |
| 2018/10/11 | 5,610 | 5,660 | 5,570 | 5,620 | 87,300 |
| 2018/10/10 | 6,000 | 6,020 | 5,870 | 5,900 | 46,900 |
| 2018/10/09 | 5,910 | 6,010 | 5,850 | 5,930 | 96,400 |
| 2018/10/05 | 6,050 | 6,080 | 5,960 | 6,000 | 79,100 |
| 2018/10/04 | 6,150 | 6,190 | 6,020 | 6,150 | 72,500 |
| 2018/10/03 | 6,250 | 6,250 | 6,050 | 6,080 | 70,500 |
| 2018/10/02 | 6,290 | 6,330 | 6,170 | 6,190 | 64,400 |
| 2018/10/01 | 6,220 | 6,320 | 6,180 | 6,200 | 52,000 |
| 2018/09/28 | 6,300 | 6,320 | 6,190 | 6,200 | 52,000 |
| 2018/09/27 | 6,290 | 6,290 | 6,170 | 6,240 | 44,800 |
| 2018/09/26 | 6,300 | 6,320 | 6,200 | 6,320 | 48,800 |
| 2018/09/25 | 6,300 | 6,350 | 6,230 | 6,300 | 100,300 |
| 2018/09/21 | 6,270 | 6,350 | 6,190 | 6,330 | 90,300 |
| 2018/09/20 | 6,390 | 6,390 | 6,250 | 6,340 | 74,800 |
| 2018/09/19 | 6,250 | 6,280 | 6,180 | 6,230 | 51,500 |
| 2018/09/18 | 6,040 | 6,180 | 5,990 | 6,150 | 44,900 |
| 2018/09/14 | 5,980 | 6,090 | 5,970 | 6,020 | 45,600 |
| 2018/09/13 | 5,770 | 5,930 | 5,770 | 5,890 | 19,800 |
| 2018/09/12 | 5,990 | 5,990 | 5,770 | 5,830 | 57,200 |
| 2018/09/11 | 5,980 | 6,080 | 5,900 | 5,990 | 46,600 |
| 2018/09/10 | 6,090 | 6,140 | 5,960 | 5,970 | 49,800 |
| 2018/09/07 | 5,970 | 6,070 | 5,950 | 6,030 | 54,300 |
| 2018/09/06 | 6,120 | 6,180 | 5,950 | 5,980 | 86,600 |
| 2018/09/05 | 6,270 | 6,300 | 6,200 | 6,210 | 43,700 |
| 2018/09/04 | 6,440 | 6,480 | 6,270 | 6,310 | 40,800 |
| 2018/09/03 | 6,680 | 6,690 | 6,430 | 6,470 | 35,000 |
| 2018/08/31 | 6,610 | 6,760 | 6,590 | 6,720 | 30,900 |
| 2018/08/30 | 6,730 | 6,830 | 6,640 | 6,700 | 31,800 |
| 2018/08/29 | 6,590 | 6,670 | 6,590 | 6,660 | 23,200 |
| 2018/08/28 | 6,680 | 6,760 | 6,540 | 6,570 | 38,500 |
| 2018/08/27 | 6,570 | 6,700 | 6,570 | 6,670 | 20,800 |
| 2018/08/24 | 6,500 | 6,560 | 6,410 | 6,530 | 31,700 |
| 2018/08/23 | 6,570 | 6,610 | 6,480 | 6,500 | 32,200 |
| 2018/08/22 | 6,420 | 6,590 | 6,360 | 6,570 | 50,900 |
| 2018/08/21 | 6,300 | 6,450 | 6,230 | 6,370 | 35,000 |
| 2018/08/20 | 6,450 | 6,450 | 6,270 | 6,310 | 29,300 |
| 2018/08/17 | 6,260 | 6,400 | 6,250 | 6,360 | 31,100 |
| 2018/08/16 | 6,210 | 6,240 | 6,100 | 6,220 | 50,200 |
| 2018/08/15 | 6,520 | 6,520 | 6,240 | 6,290 | 62,200 |
| 2018/08/14 | 6,510 | 6,560 | 6,280 | 6,450 | 68,000 |
| 2018/08/13 | 6,910 | 6,920 | 6,370 | 6,420 | 110,800 |
| 2018/08/10 | 7,080 | 7,220 | 6,570 | 6,880 | 157,800 |
| 2018/08/09 | 7,380 | 7,590 | 7,310 | 7,480 | 74,100 |
| 2018/08/08 | 7,340 | 7,440 | 7,330 | 7,380 | 52,100 |
| 2018/08/07 | 7,120 | 7,350 | 7,120 | 7,330 | 34,400 |
| 2018/08/06 | 7,200 | 7,350 | 7,150 | 7,150 | 41,000 |
| 2018/08/03 | 7,100 | 7,200 | 7,100 | 7,180 | 13,900 |
| 2018/08/02 | 7,280 | 7,280 | 7,130 | 7,160 | 27,900 |
| 2018/08/01 | 7,250 | 7,330 | 7,250 | 7,300 | 31,600 |
| 2018/07/31 | 7,230 | 7,250 | 7,160 | 7,230 | 23,800 |
| 2018/07/30 | 7,260 | 7,280 | 7,180 | 7,230 | 36,400 |
| 2018/07/27 | 7,260 | 7,280 | 7,180 | 7,280 | 26,200 |
| 2018/07/26 | 7,150 | 7,260 | 7,130 | 7,230 | 28,400 |
| 2018/07/25 | 7,100 | 7,230 | 7,060 | 7,130 | 45,900 |
| 2018/07/24 | 6,930 | 7,090 | 6,860 | 7,050 | 42,200 |
| 2018/07/23 | 6,820 | 6,940 | 6,770 | 6,830 | 26,000 |
| 2018/07/20 | 6,780 | 6,900 | 6,750 | 6,870 | 41,300 |
| 2018/07/19 | 6,870 | 7,020 | 6,870 | 6,880 | 44,200 |
| 2018/07/18 | 6,680 | 6,850 | 6,680 | 6,820 | 40,800 |
| 2018/07/17 | 6,590 | 6,770 | 6,530 | 6,710 | 32,400 |
| 2018/07/13 | 6,590 | 6,680 | 6,570 | 6,630 | 20,500 |
| 2018/07/12 | 6,470 | 6,580 | 6,420 | 6,540 | 25,500 |
| 2018/07/11 | 6,500 | 6,530 | 6,400 | 6,470 | 21,600 |
| 2018/07/10 | 6,480 | 6,620 | 6,480 | 6,560 | 25,300 |
| 2018/07/09 | 6,370 | 6,480 | 6,310 | 6,470 | 20,500 |
| 2018/07/06 | 6,310 | 6,380 | 6,240 | 6,380 | 29,100 |
| 2018/07/05 | 6,450 | 6,530 | 6,240 | 6,270 | 46,200 |
| 2018/07/04 | 6,610 | 6,640 | 6,490 | 6,490 | 28,000 |
| 2018/07/03 | 6,740 | 6,840 | 6,620 | 6,680 | 43,700 |
| 2018/07/02 | 6,890 | 6,950 | 6,710 | 6,730 | 37,200 |
| 2018/06/29 | 7,000 | 7,000 | 6,780 | 6,880 | 20,300 |
| 2018/06/28 | 6,870 | 6,930 | 6,760 | 6,920 | 38,800 |
| 2018/06/27 | 6,880 | 6,890 | 6,760 | 6,770 | 26,600 |
| 2018/06/26 | 6,850 | 6,910 | 6,760 | 6,890 | 37,300 |
| 2018/06/25 | 7,130 | 7,140 | 6,900 | 6,930 | 44,000 |
| 2018/06/22 | 7,030 | 7,170 | 6,960 | 7,170 | 55,100 |
| 2018/06/21 | 7,070 | 7,180 | 7,050 | 7,110 | 41,900 |
| 2018/06/20 | 6,920 | 7,080 | 6,810 | 7,070 | 64,500 |
| 2018/06/19 | 7,020 | 7,110 | 6,880 | 6,880 | 36,000 |
| 2018/06/18 | 7,330 | 7,330 | 7,010 | 7,050 | 57,500 |
| 2018/06/15 | 7,360 | 7,390 | 7,270 | 7,340 | 54,800 |
| 2018/06/14 | 7,370 | 7,410 | 7,270 | 7,360 | 49,700 |
| 2018/06/13 | 7,380 | 7,410 | 7,260 | 7,390 | 35,900 |
| 2018/06/12 | 7,380 | 7,420 | 7,310 | 7,370 | 40,700 |
| 2018/06/11 | 7,390 | 7,450 | 7,320 | 7,400 | 36,700 |
| 2018/06/08 | 7,360 | 7,440 | 7,300 | 7,420 | 50,300 |
| 2018/06/07 | 7,300 | 7,450 | 7,300 | 7,440 | 57,200 |
| 2018/06/06 | 7,180 | 7,290 | 7,120 | 7,270 | 51,700 |
| 2018/06/05 | 7,130 | 7,320 | 7,080 | 7,160 | 66,800 |
| 2018/06/04 | 7,020 | 7,140 | 6,940 | 7,100 | 39,700 |
| 2018/06/01 | 6,800 | 6,960 | 6,800 | 6,920 | 54,300 |
| 2018/05/31 | 6,830 | 6,940 | 6,780 | 6,830 | 187,500 |
| 2018/05/30 | 6,660 | 7,000 | 6,580 | 6,830 | 100,600 |
| 2018/05/29 | 6,970 | 6,990 | 6,750 | 6,790 | 82,200 |
| 2018/05/28 | 7,140 | 7,170 | 7,000 | 7,030 | 38,400 |
| 2018/05/25 | 7,130 | 7,190 | 7,060 | 7,150 | 48,600 |
| 2018/05/24 | 7,410 | 7,430 | 7,170 | 7,200 | 44,900 |
| 2018/05/23 | 7,430 | 7,480 | 7,320 | 7,390 | 24,200 |
| 2018/05/22 | 7,510 | 7,570 | 7,360 | 7,440 | 30,700 |
| 2018/05/21 | 7,510 | 7,510 | 7,370 | 7,460 | 42,000 |
| 2018/05/18 | 7,580 | 7,580 | 7,370 | 7,450 | 38,200 |
| 2018/05/17 | 7,630 | 7,630 | 7,490 | 7,530 | 28,700 |
| 2018/05/16 | 7,570 | 7,670 | 7,540 | 7,560 | 31,800 |
| 2018/05/15 | 7,750 | 7,880 | 7,620 | 7,650 | 39,800 |
| 2018/05/14 | 7,480 | 7,900 | 7,470 | 7,890 | 90,600 |
| 2018/05/11 | 7,400 | 7,580 | 7,400 | 7,550 | 30,600 |
| 2018/05/10 | 7,580 | 7,580 | 7,350 | 7,400 | 65,800 |
| 2018/05/09 | 7,660 | 7,860 | 7,570 | 7,650 | 71,200 |
| 2018/05/08 | 7,520 | 7,960 | 7,500 | 7,660 | 168,300 |
| 2018/05/07 | 7,290 | 7,300 | 7,150 | 7,190 | 32,200 |
| 2018/05/02 | 7,270 | 7,280 | 7,140 | 7,210 | 21,500 |
| 2018/05/01 | 7,310 | 7,310 | 7,100 | 7,220 | 35,000 |
| 2018/04/27 | 7,340 | 7,340 | 7,200 | 7,290 | 30,600 |
| 2018/04/26 | 7,350 | 7,370 | 7,160 | 7,330 | 68,400 |
| 2018/04/25 | 7,200 | 7,270 | 7,130 | 7,230 | 31,700 |
| 2018/04/24 | 7,200 | 7,310 | 7,110 | 7,290 | 39,200 |
| 2018/04/23 | 7,210 | 7,220 | 7,130 | 7,160 | 21,500 |
| 2018/04/20 | 7,230 | 7,230 | 7,090 | 7,120 | 26,400 |
| 2018/04/19 | 7,130 | 7,300 | 7,130 | 7,240 | 42,600 |
| 2018/04/18 | 6,980 | 7,140 | 6,960 | 7,130 | 31,500 |
| 2018/04/17 | 6,990 | 7,000 | 6,880 | 6,980 | 39,600 |
| 2018/04/16 | 7,090 | 7,090 | 6,930 | 7,050 | 34,100 |
| 2018/04/13 | 7,020 | 7,190 | 7,020 | 7,090 | 32,500 |
| 2018/04/12 | 7,150 | 7,200 | 7,030 | 7,050 | 32,600 |
| 2018/04/11 | 7,140 | 7,290 | 7,080 | 7,240 | 46,400 |
| 2018/04/10 | 6,930 | 7,130 | 6,900 | 7,090 | 41,100 |
| 2018/04/09 | 6,920 | 7,070 | 6,840 | 7,020 | 52,900 |
| 2018/04/06 | 7,140 | 7,140 | 6,900 | 7,010 | 79,400 |
| 2018/04/05 | 7,270 | 7,300 | 7,010 | 7,110 | 64,200 |
| 2018/04/04 | 7,300 | 7,380 | 7,160 | 7,270 | 49,300 |
| 2018/04/03 | 7,290 | 7,380 | 7,210 | 7,340 | 30,200 |
| 2018/04/02 | 7,390 | 7,440 | 7,360 | 7,400 | 20,000 |
| 2018/03/30 | 7,370 | 7,390 | 7,280 | 7,350 | 36,800 |
| 2018/03/29 | 7,400 | 7,410 | 7,140 | 7,230 | 39,500 |
| 2018/03/28 | 7,270 | 7,390 | 7,230 | 7,320 | 31,600 |
| 2018/03/27 | 7,300 | 7,390 | 7,240 | 7,390 | 42,600 |
| 2018/03/26 | 7,160 | 7,170 | 6,930 | 7,160 | 56,000 |
| 2018/03/23 | 7,480 | 7,480 | 7,200 | 7,250 | 70,400 |
| 2018/03/22 | 7,620 | 7,720 | 7,560 | 7,700 | 46,100 |
| 2018/03/20 | 7,770 | 7,770 | 7,610 | 7,660 | 51,600 |
| 2018/03/19 | 7,900 | 8,420 | 7,800 | 7,840 | 151,300 |
| 2018/03/16 | 7,820 | 7,890 | 7,690 | 7,700 | 37,800 |
| 2018/03/15 | 7,770 | 7,900 | 7,720 | 7,850 | 37,000 |
| 2018/03/14 | 7,720 | 7,840 | 7,720 | 7,810 | 27,800 |
| 2018/03/13 | 7,650 | 7,840 | 7,600 | 7,840 | 51,400 |
| 2018/03/12 | 7,890 | 7,960 | 7,660 | 7,760 | 47,200 |
| 2018/03/09 | 7,820 | 7,900 | 7,720 | 7,790 | 67,200 |
| 2018/03/08 | 7,930 | 7,930 | 7,720 | 7,760 | 36,800 |
| 2018/03/07 | 7,890 | 8,030 | 7,770 | 7,780 | 47,800 |
| 2018/03/06 | 7,790 | 8,030 | 7,720 | 7,940 | 80,900 |
| 2018/03/05 | 7,830 | 7,830 | 7,500 | 7,500 | 74,200 |
| 2018/03/02 | 7,800 | 7,950 | 7,740 | 7,800 | 53,600 |
| 2018/03/01 | 8,140 | 8,260 | 7,890 | 8,100 | 78,500 |
| 2018/02/28 | 8,050 | 8,350 | 8,030 | 8,160 | 83,300 |
| 2018/02/27 | 7,950 | 8,030 | 7,900 | 8,020 | 34,000 |
| 2018/02/26 | 7,980 | 8,020 | 7,860 | 7,900 | 42,100 |
| 2018/02/23 | 7,790 | 7,980 | 7,790 | 7,910 | 51,600 |
| 2018/02/22 | 7,650 | 7,750 | 7,590 | 7,650 | 36,300 |
| 2018/02/21 | 7,740 | 7,820 | 7,670 | 7,750 | 42,300 |
| 2018/02/20 | 7,800 | 7,910 | 7,670 | 7,740 | 52,000 |
| 2018/02/19 | 7,610 | 7,970 | 7,600 | 7,950 | 59,900 |
| 2018/02/16 | 7,690 | 7,840 | 7,570 | 7,590 | 74,600 |
| 2018/02/15 | 7,910 | 7,970 | 7,670 | 7,680 | 103,000 |
| 2018/02/14 | 8,060 | 8,310 | 7,950 | 7,980 | 118,700 |
| 2018/02/13 | 8,440 | 8,440 | 7,920 | 8,150 | 276,000 |
| 2018/02/09 | 6,920 | 7,120 | 6,840 | 7,090 | 63,700 |
| 2018/02/08 | 7,260 | 7,440 | 7,200 | 7,310 | 70,000 |
| 2018/02/07 | 7,670 | 7,730 | 7,210 | 7,210 | 85,400 |
| 2018/02/06 | 7,360 | 7,420 | 6,920 | 7,130 | 105,400 |
| 2018/02/05 | 7,920 | 7,940 | 7,660 | 7,760 | 62,100 |
| 2018/02/02 | 8,150 | 8,220 | 7,950 | 8,020 | 35,900 |
| 2018/02/01 | 7,990 | 8,190 | 7,990 | 8,140 | 44,300 |
| 2018/01/31 | 7,970 | 8,130 | 7,910 | 7,940 | 45,900 |
| 2018/01/30 | 8,330 | 8,340 | 8,030 | 8,070 | 69,400 |
| 2018/01/29 | 8,360 | 8,430 | 8,310 | 8,350 | 25,700 |
| 2018/01/26 | 8,360 | 8,460 | 8,360 | 8,390 | 28,300 |
| 2018/01/25 | 8,390 | 8,490 | 8,280 | 8,330 | 36,000 |
| 2018/01/24 | 8,540 | 8,630 | 8,410 | 8,430 | 41,800 |
| 2018/01/23 | 8,550 | 8,690 | 8,510 | 8,530 | 52,000 |
| 2018/01/22 | 8,510 | 8,510 | 8,360 | 8,440 | 43,500 |
| 2018/01/19 | 8,300 | 8,530 | 8,300 | 8,510 | 56,000 |
| 2018/01/18 | 8,540 | 8,650 | 8,240 | 8,260 | 77,300 |
| 2018/01/17 | 8,310 | 8,570 | 8,310 | 8,430 | 52,000 |
| 2018/01/16 | 8,410 | 8,660 | 8,330 | 8,370 | 90,000 |
| 2018/01/15 | 8,250 | 8,380 | 8,240 | 8,370 | 40,800 |
| 2018/01/12 | 8,250 | 8,450 | 8,250 | 8,300 | 48,400 |
| 2018/01/11 | 8,120 | 8,320 | 8,060 | 8,290 | 51,300 |
| 2018/01/10 | 8,280 | 8,300 | 8,160 | 8,250 | 39,400 |
| 2018/01/09 | 8,300 | 8,400 | 8,280 | 8,330 | 51,200 |
| 2018/01/05 | 8,190 | 8,290 | 8,120 | 8,280 | 61,300 |
| 2018/01/04 | 8,200 | 8,270 | 8,060 | 8,130 | 50,000 |