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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,395 | 3,450 | 3,360 | 3,410 | 18,400 |
| 2021/12/29 | 3,370 | 3,410 | 3,360 | 3,410 | 21,700 |
| 2021/12/28 | 3,320 | 3,375 | 3,310 | 3,365 | 28,300 |
| 2021/12/27 | 3,295 | 3,295 | 3,210 | 3,255 | 33,700 |
| 2021/12/24 | 3,290 | 3,305 | 3,270 | 3,295 | 19,700 |
| 2021/12/23 | 3,220 | 3,270 | 3,205 | 3,270 | 21,900 |
| 2021/12/22 | 3,145 | 3,175 | 3,115 | 3,165 | 22,800 |
| 2021/12/21 | 3,100 | 3,150 | 3,085 | 3,130 | 27,800 |
| 2021/12/20 | 3,165 | 3,170 | 3,070 | 3,070 | 28,000 |
| 2021/12/17 | 3,225 | 3,245 | 3,170 | 3,185 | 34,700 |
| 2021/12/16 | 3,205 | 3,235 | 3,190 | 3,235 | 44,200 |
| 2021/12/15 | 3,190 | 3,215 | 3,180 | 3,185 | 38,800 |
| 2021/12/14 | 3,180 | 3,210 | 3,165 | 3,185 | 41,100 |
| 2021/12/13 | 3,170 | 3,230 | 3,170 | 3,180 | 32,400 |
| 2021/12/10 | 3,185 | 3,225 | 3,135 | 3,150 | 35,000 |
| 2021/12/09 | 3,150 | 3,230 | 3,145 | 3,155 | 48,100 |
| 2021/12/08 | 3,190 | 3,210 | 3,125 | 3,165 | 81,200 |
| 2021/12/07 | 3,045 | 3,195 | 3,040 | 3,165 | 80,500 |
| 2021/12/06 | 3,015 | 3,055 | 2,973 | 3,005 | 26,700 |
| 2021/12/03 | 2,930 | 2,970 | 2,877 | 2,970 | 39,000 |
| 2021/12/02 | 2,862 | 2,969 | 2,862 | 2,953 | 44,000 |
| 2021/12/01 | 2,802 | 2,916 | 2,788 | 2,886 | 43,900 |
| 2021/11/30 | 2,872 | 2,921 | 2,826 | 2,842 | 59,700 |
| 2021/11/29 | 2,880 | 2,915 | 2,838 | 2,861 | 45,300 |
| 2021/11/26 | 2,997 | 2,997 | 2,914 | 2,936 | 33,200 |
| 2021/11/25 | 2,984 | 2,988 | 2,931 | 2,965 | 23,100 |
| 2021/11/24 | 3,010 | 3,025 | 2,970 | 2,994 | 21,600 |
| 2021/11/22 | 3,005 | 3,015 | 2,957 | 3,010 | 24,800 |
| 2021/11/19 | 2,975 | 3,025 | 2,967 | 3,005 | 18,300 |
| 2021/11/18 | 2,974 | 2,995 | 2,958 | 2,971 | 22,700 |
| 2021/11/17 | 3,045 | 3,045 | 2,969 | 2,974 | 48,000 |
| 2021/11/16 | 3,040 | 3,080 | 3,005 | 3,065 | 35,200 |
| 2021/11/15 | 3,110 | 3,135 | 2,995 | 3,000 | 73,000 |
| 2021/11/12 | 3,090 | 3,220 | 3,090 | 3,220 | 25,700 |
| 2021/11/11 | 3,090 | 3,135 | 3,070 | 3,090 | 12,100 |
| 2021/11/10 | 3,100 | 3,125 | 3,090 | 3,090 | 14,700 |
| 2021/11/09 | 3,180 | 3,180 | 3,105 | 3,105 | 12,900 |
| 2021/11/08 | 3,200 | 3,200 | 3,160 | 3,165 | 15,600 |
| 2021/11/05 | 3,190 | 3,190 | 3,160 | 3,180 | 9,100 |
| 2021/11/04 | 3,140 | 3,205 | 3,135 | 3,190 | 20,900 |
| 2021/11/02 | 3,180 | 3,200 | 3,135 | 3,135 | 16,500 |
| 2021/11/01 | 3,160 | 3,225 | 3,155 | 3,225 | 21,200 |
| 2021/10/29 | 3,175 | 3,185 | 3,125 | 3,140 | 25,700 |
| 2021/10/28 | 3,205 | 3,225 | 3,165 | 3,165 | 23,900 |
| 2021/10/27 | 3,235 | 3,260 | 3,205 | 3,220 | 10,500 |
| 2021/10/26 | 3,245 | 3,250 | 3,210 | 3,235 | 10,600 |
| 2021/10/25 | 3,235 | 3,235 | 3,175 | 3,175 | 9,600 |
| 2021/10/22 | 3,215 | 3,240 | 3,180 | 3,200 | 9,200 |
| 2021/10/21 | 3,270 | 3,275 | 3,220 | 3,225 | 12,000 |
| 2021/10/20 | 3,320 | 3,330 | 3,240 | 3,245 | 13,900 |
| 2021/10/19 | 3,290 | 3,310 | 3,265 | 3,305 | 15,100 |
| 2021/10/18 | 3,300 | 3,300 | 3,210 | 3,275 | 24,100 |
| 2021/10/15 | 3,180 | 3,265 | 3,175 | 3,265 | 20,100 |
| 2021/10/14 | 3,120 | 3,140 | 3,100 | 3,125 | 16,800 |
| 2021/10/13 | 3,120 | 3,155 | 3,080 | 3,110 | 22,200 |
| 2021/10/12 | 3,155 | 3,190 | 3,130 | 3,130 | 20,900 |
| 2021/10/11 | 3,155 | 3,200 | 3,150 | 3,190 | 20,900 |
| 2021/10/08 | 3,170 | 3,210 | 3,150 | 3,150 | 26,100 |
| 2021/10/07 | 3,175 | 3,220 | 3,140 | 3,145 | 25,100 |
| 2021/10/06 | 3,215 | 3,260 | 3,170 | 3,205 | 36,600 |
| 2021/10/05 | 3,250 | 3,255 | 3,125 | 3,180 | 62,300 |
| 2021/10/04 | 3,425 | 3,425 | 3,300 | 3,300 | 32,500 |
| 2021/10/01 | 3,435 | 3,470 | 3,370 | 3,370 | 32,300 |
| 2021/09/30 | 3,465 | 3,550 | 3,465 | 3,505 | 30,400 |
| 2021/09/29 | 3,515 | 3,600 | 3,440 | 3,505 | 59,200 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 7,270 | 7,300 | 7,130 | 7,270 | 50,500 |
| 2021/09/27 | 7,340 | 7,450 | 7,310 | 7,330 | 31,000 |
| 2021/09/24 | 7,260 | 7,350 | 7,240 | 7,350 | 19,000 |
| 2021/09/22 | 7,210 | 7,270 | 7,130 | 7,130 | 16,900 |
| 2021/09/21 | 7,230 | 7,300 | 7,160 | 7,280 | 18,800 |
| 2021/09/17 | 7,250 | 7,480 | 7,240 | 7,480 | 29,000 |
| 2021/09/16 | 7,310 | 7,320 | 7,260 | 7,290 | 12,400 |
| 2021/09/15 | 7,290 | 7,370 | 7,290 | 7,370 | 9,100 |
| 2021/09/14 | 7,310 | 7,440 | 7,310 | 7,430 | 19,300 |
| 2021/09/13 | 7,260 | 7,410 | 7,200 | 7,410 | 21,400 |
| 2021/09/10 | 7,210 | 7,250 | 7,160 | 7,250 | 22,300 |
| 2021/09/09 | 7,170 | 7,240 | 7,080 | 7,140 | 15,900 |
| 2021/09/08 | 6,960 | 7,250 | 6,920 | 7,240 | 38,400 |
| 2021/09/07 | 6,800 | 6,900 | 6,800 | 6,900 | 18,900 |
| 2021/09/06 | 6,690 | 6,760 | 6,650 | 6,750 | 21,900 |
| 2021/09/03 | 6,590 | 6,690 | 6,590 | 6,660 | 18,600 |
| 2021/09/02 | 6,640 | 6,640 | 6,560 | 6,590 | 6,000 |
| 2021/09/01 | 6,530 | 6,680 | 6,530 | 6,640 | 9,600 |
| 2021/08/31 | 6,650 | 6,650 | 6,560 | 6,580 | 10,000 |
| 2021/08/30 | 6,500 | 6,600 | 6,490 | 6,600 | 9,500 |
| 2021/08/27 | 6,410 | 6,450 | 6,360 | 6,450 | 5,700 |
| 2021/08/26 | 6,540 | 6,540 | 6,340 | 6,430 | 14,200 |
| 2021/08/25 | 6,460 | 6,560 | 6,410 | 6,450 | 10,000 |
| 2021/08/24 | 6,400 | 6,530 | 6,400 | 6,510 | 9,600 |
| 2021/08/23 | 6,300 | 6,450 | 6,270 | 6,450 | 14,600 |
| 2021/08/20 | 6,490 | 6,490 | 6,320 | 6,340 | 13,500 |
| 2021/08/19 | 6,530 | 6,540 | 6,480 | 6,490 | 9,300 |
| 2021/08/18 | 6,560 | 6,610 | 6,500 | 6,590 | 10,000 |
| 2021/08/17 | 6,640 | 6,640 | 6,530 | 6,530 | 10,600 |
| 2021/08/16 | 6,640 | 6,710 | 6,560 | 6,590 | 16,800 |
| 2021/08/13 | 6,740 | 6,820 | 6,710 | 6,710 | 14,100 |
| 2021/08/12 | 6,680 | 6,920 | 6,660 | 6,790 | 36,900 |
| 2021/08/11 | 6,450 | 6,640 | 6,390 | 6,640 | 40,300 |
| 2021/08/10 | 6,450 | 6,500 | 6,330 | 6,430 | 67,900 |
| 2021/08/06 | 6,320 | 6,390 | 6,250 | 6,390 | 10,300 |
| 2021/08/05 | 6,240 | 6,270 | 6,220 | 6,260 | 8,200 |
| 2021/08/04 | 6,440 | 6,440 | 6,250 | 6,250 | 10,100 |
| 2021/08/03 | 6,390 | 6,450 | 6,370 | 6,440 | 12,700 |
| 2021/08/02 | 6,300 | 6,410 | 6,290 | 6,390 | 9,700 |
| 2021/07/30 | 6,270 | 6,270 | 6,190 | 6,210 | 8,000 |
| 2021/07/29 | 6,250 | 6,270 | 6,210 | 6,270 | 3,100 |
| 2021/07/28 | 6,310 | 6,310 | 6,220 | 6,260 | 3,900 |
| 2021/07/27 | 6,300 | 6,300 | 6,260 | 6,260 | 5,100 |
| 2021/07/26 | 6,310 | 6,310 | 6,230 | 6,300 | 10,700 |
| 2021/07/21 | 6,190 | 6,200 | 6,130 | 6,150 | 5,900 |
| 2021/07/20 | 6,160 | 6,170 | 6,080 | 6,090 | 17,800 |
| 2021/07/19 | 6,260 | 6,280 | 6,170 | 6,170 | 9,100 |
| 2021/07/16 | 6,290 | 6,310 | 6,250 | 6,260 | 10,400 |
| 2021/07/15 | 6,310 | 6,380 | 6,270 | 6,270 | 9,600 |
| 2021/07/14 | 6,310 | 6,380 | 6,290 | 6,350 | 9,300 |
| 2021/07/13 | 6,190 | 6,310 | 6,180 | 6,300 | 16,100 |
| 2021/07/12 | 6,090 | 6,210 | 6,040 | 6,190 | 17,200 |
| 2021/07/09 | 5,930 | 6,000 | 5,880 | 5,990 | 20,300 |
| 2021/07/08 | 6,020 | 6,130 | 6,010 | 6,010 | 14,700 |
| 2021/07/07 | 6,140 | 6,160 | 6,000 | 6,010 | 17,500 |
| 2021/07/06 | 6,090 | 6,230 | 6,090 | 6,160 | 17,200 |
| 2021/07/05 | 6,010 | 6,180 | 6,010 | 6,120 | 11,100 |
| 2021/07/02 | 6,180 | 6,230 | 6,060 | 6,060 | 23,800 |
| 2021/07/01 | 6,000 | 6,110 | 5,950 | 6,090 | 16,700 |
| 2021/06/30 | 5,900 | 6,080 | 5,900 | 5,950 | 20,200 |
| 2021/06/29 | 5,860 | 5,930 | 5,780 | 5,930 | 12,900 |
| 2021/06/28 | 5,880 | 5,940 | 5,880 | 5,920 | 6,700 |
| 2021/06/25 | 6,010 | 6,010 | 5,860 | 5,910 | 13,200 |
| 2021/06/24 | 5,920 | 5,970 | 5,860 | 5,930 | 11,900 |
| 2021/06/23 | 5,960 | 6,010 | 5,920 | 5,920 | 7,400 |
| 2021/06/22 | 5,900 | 6,010 | 5,900 | 6,010 | 8,400 |
| 2021/06/21 | 5,950 | 5,950 | 5,830 | 5,830 | 18,800 |
| 2021/06/18 | 6,040 | 6,050 | 5,980 | 5,980 | 9,800 |
| 2021/06/17 | 6,040 | 6,060 | 6,000 | 6,030 | 7,100 |
| 2021/06/16 | 6,040 | 6,120 | 5,980 | 6,080 | 11,100 |
| 2021/06/15 | 6,030 | 6,040 | 5,950 | 6,000 | 20,600 |
| 2021/06/14 | 6,100 | 6,100 | 6,010 | 6,030 | 9,900 |
| 2021/06/11 | 6,170 | 6,170 | 6,080 | 6,100 | 16,100 |
| 2021/06/10 | 5,990 | 6,160 | 5,950 | 6,090 | 19,800 |
| 2021/06/09 | 6,070 | 6,070 | 5,990 | 5,990 | 9,100 |
| 2021/06/08 | 6,050 | 6,050 | 5,980 | 6,000 | 6,100 |
| 2021/06/07 | 6,090 | 6,100 | 6,020 | 6,050 | 14,000 |
| 2021/06/04 | 6,090 | 6,220 | 6,060 | 6,090 | 18,600 |
| 2021/06/03 | 5,990 | 6,070 | 5,980 | 6,050 | 10,900 |
| 2021/06/02 | 6,110 | 6,110 | 6,010 | 6,040 | 13,400 |
| 2021/06/01 | 6,040 | 6,140 | 6,040 | 6,100 | 14,900 |
| 2021/05/31 | 5,990 | 6,060 | 5,950 | 6,030 | 22,700 |
| 2021/05/28 | 6,050 | 6,050 | 5,880 | 5,970 | 30,000 |
| 2021/05/27 | 6,000 | 6,060 | 5,940 | 5,940 | 21,400 |
| 2021/05/26 | 5,920 | 6,040 | 5,920 | 5,990 | 11,400 |
| 2021/05/25 | 6,130 | 6,140 | 5,920 | 5,920 | 18,500 |
| 2021/05/24 | 6,120 | 6,200 | 6,070 | 6,130 | 12,300 |
| 2021/05/21 | 6,030 | 6,100 | 5,980 | 6,060 | 22,000 |
| 2021/05/20 | 5,850 | 6,040 | 5,840 | 5,980 | 19,800 |
| 2021/05/19 | 5,700 | 5,880 | 5,690 | 5,820 | 29,500 |
| 2021/05/18 | 5,700 | 5,870 | 5,690 | 5,750 | 28,900 |
| 2021/05/17 | 5,890 | 6,010 | 5,720 | 5,750 | 43,400 |
| 2021/05/14 | 5,870 | 6,090 | 5,860 | 6,020 | 40,700 |
| 2021/05/13 | 5,960 | 6,010 | 5,830 | 5,850 | 36,400 |
| 2021/05/12 | 6,180 | 6,180 | 5,880 | 6,020 | 44,500 |
| 2021/05/11 | 6,310 | 6,360 | 6,150 | 6,180 | 58,500 |
| 2021/05/10 | 6,380 | 6,440 | 6,340 | 6,380 | 21,400 |
| 2021/05/07 | 6,320 | 6,420 | 6,310 | 6,380 | 26,400 |
| 2021/05/06 | 6,230 | 6,310 | 6,140 | 6,220 | 35,800 |
| 2021/04/30 | 6,280 | 6,280 | 6,180 | 6,220 | 15,600 |
| 2021/04/28 | 6,260 | 6,280 | 6,150 | 6,220 | 26,400 |
| 2021/04/27 | 6,290 | 6,350 | 6,260 | 6,280 | 18,700 |
| 2021/04/26 | 6,380 | 6,380 | 6,270 | 6,290 | 16,900 |
| 2021/04/23 | 6,300 | 6,310 | 6,220 | 6,280 | 14,400 |
| 2021/04/22 | 6,350 | 6,430 | 6,310 | 6,370 | 8,900 |
| 2021/04/21 | 6,320 | 6,390 | 6,240 | 6,310 | 23,100 |
| 2021/04/20 | 6,550 | 6,550 | 6,420 | 6,420 | 29,200 |
| 2021/04/19 | 6,590 | 6,660 | 6,570 | 6,570 | 10,700 |
| 2021/04/16 | 6,660 | 6,660 | 6,580 | 6,630 | 11,800 |
| 2021/04/15 | 6,610 | 6,690 | 6,590 | 6,650 | 10,900 |
| 2021/04/14 | 6,520 | 6,630 | 6,450 | 6,590 | 20,500 |
| 2021/04/13 | 6,700 | 6,700 | 6,590 | 6,600 | 15,600 |
| 2021/04/12 | 6,700 | 6,720 | 6,550 | 6,670 | 30,000 |
| 2021/04/09 | 6,680 | 6,720 | 6,600 | 6,610 | 25,800 |
| 2021/04/08 | 6,850 | 6,880 | 6,690 | 6,700 | 27,800 |
| 2021/04/07 | 6,950 | 7,020 | 6,880 | 6,950 | 16,200 |
| 2021/04/06 | 7,180 | 7,230 | 6,940 | 6,940 | 15,800 |
| 2021/04/05 | 7,000 | 7,190 | 6,970 | 7,180 | 28,500 |
| 2021/04/02 | 6,830 | 7,080 | 6,820 | 6,960 | 22,500 |
| 2021/04/01 | 6,710 | 6,770 | 6,660 | 6,690 | 12,100 |
| 2021/03/31 | 6,630 | 6,840 | 6,630 | 6,710 | 25,100 |
| 2021/03/30 | 6,780 | 6,830 | 6,660 | 6,730 | 18,500 |
| 2021/03/29 | 6,850 | 6,960 | 6,760 | 6,840 | 23,700 |
| 2021/03/26 | 6,790 | 6,900 | 6,710 | 6,850 | 10,400 |
| 2021/03/25 | 6,750 | 6,860 | 6,710 | 6,790 | 21,400 |
| 2021/03/24 | 6,770 | 6,770 | 6,640 | 6,650 | 10,700 |
| 2021/03/23 | 6,890 | 6,990 | 6,800 | 6,820 | 11,600 |
| 2021/03/22 | 6,990 | 7,050 | 6,870 | 6,890 | 19,500 |
| 2021/03/19 | 6,600 | 7,150 | 6,600 | 7,130 | 55,300 |
| 2021/03/18 | 6,780 | 6,780 | 6,690 | 6,760 | 21,100 |
| 2021/03/17 | 6,700 | 6,770 | 6,660 | 6,740 | 12,800 |
| 2021/03/16 | 6,820 | 6,820 | 6,720 | 6,800 | 11,100 |
| 2021/03/15 | 6,630 | 6,830 | 6,590 | 6,820 | 17,600 |
| 2021/03/12 | 6,570 | 6,590 | 6,520 | 6,550 | 15,200 |
| 2021/03/11 | 6,500 | 6,590 | 6,470 | 6,570 | 14,100 |
| 2021/03/10 | 6,650 | 6,650 | 6,410 | 6,500 | 28,100 |
| 2021/03/09 | 6,560 | 6,620 | 6,450 | 6,580 | 35,300 |
| 2021/03/08 | 6,590 | 6,650 | 6,520 | 6,580 | 17,200 |
| 2021/03/05 | 6,470 | 6,580 | 6,380 | 6,580 | 20,800 |
| 2021/03/04 | 6,510 | 6,600 | 6,460 | 6,570 | 12,300 |
| 2021/03/03 | 6,400 | 6,590 | 6,390 | 6,570 | 16,900 |
| 2021/03/02 | 6,490 | 6,520 | 6,400 | 6,400 | 15,900 |
| 2021/03/01 | 6,310 | 6,480 | 6,310 | 6,480 | 8,600 |
| 2021/02/26 | 6,200 | 6,450 | 6,200 | 6,280 | 27,200 |
| 2021/02/25 | 6,330 | 6,420 | 6,330 | 6,390 | 12,000 |
| 2021/02/24 | 6,500 | 6,500 | 6,280 | 6,300 | 24,700 |
| 2021/02/22 | 6,700 | 6,750 | 6,550 | 6,550 | 17,100 |
| 2021/02/19 | 6,920 | 6,920 | 6,590 | 6,720 | 32,700 |
| 2021/02/18 | 6,970 | 7,180 | 6,960 | 7,020 | 20,500 |
| 2021/02/17 | 7,000 | 7,240 | 6,870 | 7,120 | 42,400 |
| 2021/02/16 | 6,850 | 7,120 | 6,790 | 6,970 | 46,400 |
| 2021/02/15 | 6,420 | 6,970 | 6,420 | 6,880 | 94,600 |
| 2021/02/12 | 6,120 | 6,340 | 6,120 | 6,220 | 16,000 |
| 2021/02/10 | 6,200 | 6,200 | 6,090 | 6,110 | 20,800 |
| 2021/02/09 | 6,250 | 6,300 | 6,200 | 6,250 | 19,700 |
| 2021/02/08 | 6,280 | 6,330 | 6,220 | 6,250 | 24,300 |
| 2021/02/05 | 6,240 | 6,300 | 6,190 | 6,240 | 21,800 |
| 2021/02/04 | 6,360 | 6,360 | 6,210 | 6,240 | 11,900 |
| 2021/02/03 | 6,310 | 6,410 | 6,290 | 6,310 | 13,500 |
| 2021/02/02 | 6,260 | 6,390 | 6,260 | 6,380 | 9,600 |
| 2021/02/01 | 6,150 | 6,310 | 6,150 | 6,170 | 10,500 |
| 2021/01/29 | 6,380 | 6,400 | 6,170 | 6,170 | 14,600 |
| 2021/01/28 | 6,190 | 6,490 | 6,180 | 6,410 | 20,100 |
| 2021/01/27 | 6,350 | 6,380 | 6,200 | 6,290 | 17,400 |
| 2021/01/26 | 6,300 | 6,360 | 6,260 | 6,360 | 7,800 |
| 2021/01/25 | 6,370 | 6,430 | 6,340 | 6,400 | 6,700 |
| 2021/01/22 | 6,550 | 6,550 | 6,350 | 6,370 | 14,100 |
| 2021/01/21 | 6,490 | 6,550 | 6,460 | 6,490 | 11,700 |
| 2021/01/20 | 6,480 | 6,500 | 6,380 | 6,470 | 9,500 |
| 2021/01/19 | 6,430 | 6,430 | 6,370 | 6,410 | 7,200 |
| 2021/01/18 | 6,490 | 6,490 | 6,370 | 6,380 | 10,700 |
| 2021/01/15 | 6,650 | 6,650 | 6,450 | 6,490 | 13,300 |
| 2021/01/14 | 6,450 | 6,650 | 6,450 | 6,530 | 12,300 |
| 2021/01/13 | 6,450 | 6,600 | 6,400 | 6,540 | 19,400 |
| 2021/01/12 | 6,400 | 6,530 | 6,340 | 6,530 | 13,200 |
| 2021/01/08 | 6,290 | 6,400 | 6,260 | 6,400 | 12,500 |
| 2021/01/07 | 6,110 | 6,340 | 6,100 | 6,250 | 15,300 |
| 2021/01/06 | 6,180 | 6,190 | 6,040 | 6,050 | 12,600 |
| 2021/01/05 | 6,300 | 6,310 | 6,170 | 6,190 | 9,900 |
| 2021/01/04 | 6,360 | 6,380 | 6,160 | 6,260 | 6,600 |