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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,970 | 3,990 | 3,925 | 3,945 | 26,700 |
| 2023/12/28 | 3,915 | 3,975 | 3,890 | 3,970 | 27,200 |
| 2023/12/27 | 3,915 | 3,935 | 3,885 | 3,925 | 25,800 |
| 2023/12/26 | 3,815 | 3,895 | 3,815 | 3,880 | 36,900 |
| 2023/12/25 | 3,925 | 3,930 | 3,790 | 3,795 | 50,300 |
| 2023/12/22 | 3,850 | 3,900 | 3,845 | 3,870 | 64,300 |
| 2023/12/21 | 3,980 | 3,980 | 3,785 | 3,855 | 123,100 |
| 2023/12/20 | 4,045 | 4,045 | 4,010 | 4,010 | 60,700 |
| 2023/12/19 | 4,015 | 4,045 | 3,965 | 4,045 | 51,200 |
| 2023/12/18 | 4,145 | 4,145 | 3,965 | 4,015 | 74,300 |
| 2023/12/15 | 4,120 | 4,275 | 4,120 | 4,215 | 93,000 |
| 2023/12/14 | 4,105 | 4,175 | 4,050 | 4,125 | 74,900 |
| 2023/12/13 | 4,100 | 4,160 | 4,095 | 4,140 | 35,900 |
| 2023/12/12 | 4,100 | 4,150 | 4,095 | 4,100 | 52,700 |
| 2023/12/11 | 4,095 | 4,140 | 4,065 | 4,100 | 40,000 |
| 2023/12/08 | 4,180 | 4,240 | 4,085 | 4,095 | 137,000 |
| 2023/12/07 | 4,255 | 4,265 | 4,235 | 4,250 | 46,400 |
| 2023/12/06 | 4,255 | 4,300 | 4,245 | 4,295 | 70,900 |
| 2023/12/05 | 4,250 | 4,250 | 4,170 | 4,170 | 140,900 |
| 2023/12/04 | 4,230 | 4,270 | 4,230 | 4,255 | 41,300 |
| 2023/12/01 | 4,275 | 4,275 | 4,225 | 4,255 | 50,100 |
| 2023/11/30 | 4,230 | 4,275 | 4,225 | 4,250 | 30,500 |
| 2023/11/29 | 4,220 | 4,295 | 4,220 | 4,245 | 59,000 |
| 2023/11/28 | 4,210 | 4,260 | 4,205 | 4,245 | 40,900 |
| 2023/11/27 | 4,260 | 4,270 | 4,225 | 4,250 | 39,100 |
| 2023/11/24 | 4,260 | 4,265 | 4,235 | 4,255 | 40,000 |
| 2023/11/22 | 4,270 | 4,325 | 4,240 | 4,250 | 69,800 |
| 2023/11/21 | 4,240 | 4,270 | 4,195 | 4,250 | 54,200 |
| 2023/11/20 | 4,250 | 4,260 | 4,170 | 4,250 | 75,400 |
| 2023/11/17 | 4,195 | 4,250 | 4,155 | 4,200 | 171,000 |
| 2023/11/16 | 4,105 | 4,200 | 4,085 | 4,145 | 173,400 |
| 2023/11/15 | 4,260 | 4,260 | 4,080 | 4,125 | 96,200 |
| 2023/11/14 | 4,065 | 4,240 | 4,065 | 4,200 | 112,500 |
| 2023/11/13 | 4,390 | 4,395 | 3,925 | 4,005 | 256,600 |
| 2023/11/10 | 4,620 | 4,620 | 4,520 | 4,600 | 64,600 |
| 2023/11/09 | 4,495 | 4,635 | 4,445 | 4,630 | 59,100 |
| 2023/11/08 | 4,535 | 4,625 | 4,490 | 4,540 | 79,400 |
| 2023/11/07 | 4,500 | 4,590 | 4,440 | 4,500 | 131,400 |
| 2023/11/06 | 4,240 | 4,320 | 4,190 | 4,280 | 76,300 |
| 2023/11/02 | 4,215 | 4,240 | 4,120 | 4,130 | 47,700 |
| 2023/11/01 | 4,225 | 4,275 | 4,150 | 4,190 | 48,400 |
| 2023/10/31 | 4,200 | 4,215 | 4,120 | 4,210 | 36,500 |
| 2023/10/30 | 4,175 | 4,210 | 4,105 | 4,180 | 32,600 |
| 2023/10/27 | 4,135 | 4,235 | 4,120 | 4,235 | 27,000 |
| 2023/10/26 | 4,080 | 4,105 | 4,005 | 4,070 | 63,400 |
| 2023/10/25 | 4,235 | 4,250 | 4,195 | 4,205 | 34,800 |
| 2023/10/24 | 4,065 | 4,180 | 4,030 | 4,170 | 45,000 |
| 2023/10/23 | 4,135 | 4,150 | 4,070 | 4,070 | 27,400 |
| 2023/10/20 | 4,085 | 4,175 | 4,065 | 4,140 | 38,200 |
| 2023/10/19 | 4,015 | 4,100 | 4,015 | 4,090 | 28,800 |
| 2023/10/18 | 4,115 | 4,165 | 4,080 | 4,145 | 26,200 |
| 2023/10/17 | 4,105 | 4,140 | 4,010 | 4,060 | 41,300 |
| 2023/10/16 | 4,000 | 4,050 | 3,980 | 4,035 | 34,400 |
| 2023/10/13 | 4,085 | 4,115 | 4,040 | 4,060 | 21,700 |
| 2023/10/12 | 4,010 | 4,110 | 4,010 | 4,105 | 24,300 |
| 2023/10/11 | 4,040 | 4,050 | 3,995 | 4,005 | 25,900 |
| 2023/10/10 | 3,940 | 4,035 | 3,940 | 4,030 | 33,100 |
| 2023/10/06 | 3,850 | 3,945 | 3,825 | 3,930 | 41,200 |
| 2023/10/05 | 3,810 | 3,895 | 3,810 | 3,855 | 58,000 |
| 2023/10/04 | 3,900 | 3,900 | 3,800 | 3,800 | 66,200 |
| 2023/10/03 | 4,050 | 4,050 | 3,970 | 3,970 | 39,600 |
| 2023/10/02 | 4,120 | 4,175 | 4,085 | 4,095 | 44,700 |
| 2023/09/29 | 4,200 | 4,210 | 4,060 | 4,100 | 53,500 |
| 2023/09/28 | 4,170 | 4,240 | 4,125 | 4,185 | 67,800 |
| 2023/09/27 | 4,120 | 4,220 | 4,085 | 4,220 | 151,100 |
| 2023/09/26 | 4,220 | 4,220 | 4,095 | 4,140 | 98,300 |
| 2023/09/25 | 4,160 | 4,220 | 4,140 | 4,165 | 131,100 |
| 2023/09/22 | 4,130 | 4,250 | 4,130 | 4,225 | 77,000 |
| 2023/09/21 | 4,160 | 4,230 | 4,130 | 4,175 | 62,900 |
| 2023/09/20 | 4,400 | 4,400 | 4,170 | 4,175 | 100,300 |
| 2023/09/19 | 4,315 | 4,400 | 4,275 | 4,400 | 66,400 |
| 2023/09/15 | 4,265 | 4,340 | 4,265 | 4,330 | 46,800 |
| 2023/09/14 | 4,160 | 4,265 | 4,150 | 4,250 | 45,600 |
| 2023/09/13 | 4,210 | 4,215 | 4,155 | 4,160 | 38,100 |
| 2023/09/12 | 4,145 | 4,215 | 4,145 | 4,210 | 29,500 |
| 2023/09/11 | 4,135 | 4,175 | 4,105 | 4,145 | 60,600 |
| 2023/09/08 | 4,220 | 4,225 | 4,130 | 4,150 | 70,900 |
| 2023/09/07 | 4,245 | 4,270 | 4,230 | 4,240 | 42,700 |
| 2023/09/06 | 4,210 | 4,235 | 4,185 | 4,235 | 45,300 |
| 2023/09/05 | 4,185 | 4,240 | 4,165 | 4,240 | 49,700 |
| 2023/09/04 | 4,145 | 4,165 | 4,135 | 4,155 | 56,000 |
| 2023/09/01 | 4,080 | 4,130 | 4,075 | 4,130 | 52,400 |
| 2023/08/31 | 3,970 | 4,085 | 3,970 | 4,065 | 71,100 |
| 2023/08/30 | 3,925 | 3,940 | 3,885 | 3,925 | 31,600 |
| 2023/08/29 | 3,905 | 3,940 | 3,885 | 3,925 | 42,500 |
| 2023/08/28 | 3,830 | 3,895 | 3,830 | 3,895 | 36,000 |
| 2023/08/25 | 3,815 | 3,825 | 3,790 | 3,810 | 26,800 |
| 2023/08/24 | 3,800 | 3,840 | 3,770 | 3,825 | 37,400 |
| 2023/08/23 | 3,675 | 3,815 | 3,635 | 3,815 | 68,700 |
| 2023/08/22 | 3,635 | 3,695 | 3,635 | 3,660 | 65,600 |
| 2023/08/21 | 3,635 | 3,665 | 3,610 | 3,635 | 55,600 |
| 2023/08/18 | 3,630 | 3,655 | 3,595 | 3,640 | 48,700 |
| 2023/08/17 | 3,600 | 3,650 | 3,565 | 3,645 | 43,000 |
| 2023/08/16 | 3,625 | 3,660 | 3,590 | 3,600 | 46,200 |
| 2023/08/15 | 3,600 | 3,630 | 3,555 | 3,615 | 59,800 |
| 2023/08/14 | 3,575 | 3,685 | 3,570 | 3,600 | 70,500 |
| 2023/08/10 | 3,535 | 3,580 | 3,455 | 3,575 | 48,700 |
| 2023/08/09 | 3,550 | 3,580 | 3,515 | 3,560 | 34,300 |
| 2023/08/08 | 3,555 | 3,575 | 3,525 | 3,530 | 37,200 |
| 2023/08/07 | 3,495 | 3,550 | 3,470 | 3,520 | 32,400 |
| 2023/08/04 | 3,470 | 3,525 | 3,455 | 3,515 | 26,100 |
| 2023/08/03 | 3,525 | 3,525 | 3,465 | 3,495 | 43,400 |
| 2023/08/02 | 3,565 | 3,605 | 3,545 | 3,565 | 44,800 |
| 2023/08/01 | 3,530 | 3,615 | 3,530 | 3,585 | 62,000 |
| 2023/07/31 | 3,520 | 3,555 | 3,505 | 3,530 | 53,600 |
| 2023/07/28 | 3,455 | 3,480 | 3,415 | 3,450 | 75,300 |
| 2023/07/27 | 3,480 | 3,515 | 3,455 | 3,510 | 30,300 |
| 2023/07/26 | 3,510 | 3,515 | 3,475 | 3,505 | 20,000 |
| 2023/07/25 | 3,510 | 3,515 | 3,475 | 3,490 | 25,500 |
| 2023/07/24 | 3,485 | 3,505 | 3,455 | 3,480 | 25,200 |
| 2023/07/21 | 3,450 | 3,490 | 3,435 | 3,445 | 35,000 |
| 2023/07/20 | 3,520 | 3,520 | 3,465 | 3,465 | 36,800 |
| 2023/07/19 | 3,495 | 3,520 | 3,470 | 3,520 | 42,500 |
| 2023/07/18 | 3,390 | 3,480 | 3,390 | 3,450 | 30,400 |
| 2023/07/14 | 3,420 | 3,420 | 3,350 | 3,390 | 44,600 |
| 2023/07/13 | 3,365 | 3,415 | 3,350 | 3,395 | 48,500 |
| 2023/07/12 | 3,440 | 3,440 | 3,375 | 3,375 | 59,500 |
| 2023/07/11 | 3,515 | 3,520 | 3,430 | 3,430 | 43,700 |
| 2023/07/10 | 3,460 | 3,520 | 3,460 | 3,490 | 57,400 |
| 2023/07/07 | 3,450 | 3,510 | 3,420 | 3,480 | 66,500 |
| 2023/07/06 | 3,560 | 3,600 | 3,495 | 3,500 | 51,200 |
| 2023/07/05 | 3,565 | 3,570 | 3,515 | 3,555 | 40,700 |
| 2023/07/04 | 3,610 | 3,645 | 3,570 | 3,570 | 76,100 |
| 2023/07/03 | 3,525 | 3,640 | 3,525 | 3,610 | 115,200 |
| 2023/06/30 | 3,590 | 3,615 | 3,500 | 3,505 | 123,600 |
| 2023/06/29 | 3,475 | 3,590 | 3,475 | 3,565 | 258,300 |
| 2023/06/28 | 3,305 | 3,420 | 3,300 | 3,420 | 116,800 |
| 2023/06/27 | 3,260 | 3,295 | 3,210 | 3,285 | 68,500 |
| 2023/06/26 | 3,240 | 3,310 | 3,215 | 3,250 | 74,500 |
| 2023/06/23 | 3,255 | 3,325 | 3,220 | 3,260 | 108,600 |
| 2023/06/22 | 3,175 | 3,255 | 3,160 | 3,230 | 86,200 |
| 2023/06/21 | 3,050 | 3,225 | 3,035 | 3,190 | 170,600 |
| 2023/06/20 | 2,944 | 3,080 | 2,939 | 3,070 | 185,500 |
| 2023/06/19 | 2,960 | 2,960 | 2,923 | 2,944 | 57,700 |
| 2023/06/16 | 2,960 | 2,977 | 2,951 | 2,951 | 70,000 |
| 2023/06/15 | 2,963 | 2,984 | 2,943 | 2,945 | 41,400 |
| 2023/06/14 | 3,015 | 3,015 | 2,958 | 2,963 | 55,100 |
| 2023/06/13 | 2,990 | 3,025 | 2,971 | 3,015 | 55,200 |
| 2023/06/12 | 2,906 | 2,970 | 2,906 | 2,970 | 91,700 |
| 2023/06/09 | 2,863 | 2,899 | 2,852 | 2,871 | 63,600 |
| 2023/06/08 | 2,870 | 2,898 | 2,842 | 2,854 | 37,900 |
| 2023/06/07 | 2,894 | 2,940 | 2,865 | 2,872 | 77,300 |
| 2023/06/06 | 2,825 | 2,866 | 2,825 | 2,866 | 40,700 |
| 2023/06/05 | 2,834 | 2,857 | 2,827 | 2,850 | 106,500 |
| 2023/06/02 | 2,772 | 2,809 | 2,770 | 2,800 | 45,300 |
| 2023/06/01 | 2,733 | 2,774 | 2,725 | 2,750 | 49,500 |
| 2023/05/31 | 2,751 | 2,766 | 2,724 | 2,729 | 82,200 |
| 2023/05/30 | 2,800 | 2,806 | 2,762 | 2,779 | 50,500 |
| 2023/05/29 | 2,855 | 2,876 | 2,802 | 2,807 | 80,900 |
| 2023/05/26 | 2,866 | 2,899 | 2,843 | 2,844 | 88,300 |
| 2023/05/25 | 2,870 | 2,902 | 2,850 | 2,884 | 50,300 |
| 2023/05/24 | 2,911 | 2,930 | 2,890 | 2,893 | 28,800 |
| 2023/05/23 | 2,993 | 3,005 | 2,939 | 2,940 | 50,900 |
| 2023/05/22 | 2,933 | 2,997 | 2,928 | 2,992 | 45,900 |
| 2023/05/19 | 2,920 | 2,960 | 2,910 | 2,957 | 49,800 |
| 2023/05/18 | 2,918 | 2,930 | 2,896 | 2,927 | 37,800 |
| 2023/05/17 | 2,986 | 2,987 | 2,904 | 2,918 | 48,300 |
| 2023/05/16 | 2,990 | 2,997 | 2,966 | 2,986 | 34,900 |
| 2023/05/15 | 2,956 | 3,005 | 2,956 | 2,979 | 46,900 |
| 2023/05/12 | 2,969 | 2,971 | 2,944 | 2,956 | 18,800 |
| 2023/05/11 | 2,952 | 2,957 | 2,930 | 2,945 | 25,800 |
| 2023/05/10 | 2,998 | 3,005 | 2,965 | 2,966 | 29,700 |
| 2023/05/09 | 2,990 | 3,000 | 2,975 | 3,000 | 26,400 |
| 2023/05/08 | 2,960 | 2,992 | 2,957 | 2,969 | 18,900 |
| 2023/05/02 | 3,000 | 3,010 | 2,972 | 2,979 | 21,600 |
| 2023/05/01 | 2,930 | 2,999 | 2,930 | 2,996 | 42,100 |
| 2023/04/28 | 2,950 | 2,970 | 2,931 | 2,938 | 35,900 |
| 2023/04/27 | 2,883 | 2,907 | 2,876 | 2,903 | 117,300 |
| 2023/04/26 | 2,925 | 2,925 | 2,873 | 2,893 | 41,900 |
| 2023/04/25 | 2,930 | 2,976 | 2,920 | 2,925 | 41,100 |
| 2023/04/24 | 2,874 | 2,926 | 2,874 | 2,917 | 25,800 |
| 2023/04/21 | 2,885 | 2,915 | 2,880 | 2,894 | 26,300 |
| 2023/04/20 | 2,870 | 2,910 | 2,867 | 2,898 | 32,100 |
| 2023/04/19 | 2,904 | 2,904 | 2,870 | 2,884 | 26,300 |
| 2023/04/18 | 2,950 | 2,960 | 2,931 | 2,933 | 21,400 |
| 2023/04/17 | 2,957 | 2,970 | 2,921 | 2,929 | 24,800 |
| 2023/04/14 | 2,940 | 2,961 | 2,915 | 2,940 | 28,900 |
| 2023/04/13 | 2,942 | 2,951 | 2,894 | 2,933 | 45,500 |
| 2023/04/12 | 2,879 | 2,926 | 2,866 | 2,926 | 45,600 |
| 2023/04/11 | 2,873 | 2,891 | 2,841 | 2,857 | 40,000 |
| 2023/04/10 | 2,804 | 2,829 | 2,795 | 2,823 | 29,000 |
| 2023/04/07 | 2,764 | 2,819 | 2,764 | 2,802 | 33,600 |
| 2023/04/06 | 2,782 | 2,786 | 2,753 | 2,764 | 36,500 |
| 2023/04/05 | 2,895 | 2,898 | 2,823 | 2,829 | 37,300 |
| 2023/04/04 | 2,949 | 2,955 | 2,914 | 2,935 | 36,300 |
| 2023/04/03 | 2,919 | 2,946 | 2,913 | 2,941 | 33,600 |
| 2023/03/31 | 2,891 | 2,922 | 2,890 | 2,900 | 32,600 |
| 2023/03/30 | 2,864 | 2,876 | 2,838 | 2,870 | 19,900 |
| 2023/03/29 | 2,828 | 2,896 | 2,822 | 2,893 | 57,500 |
| 2023/03/28 | 2,831 | 2,846 | 2,805 | 2,823 | 26,700 |
| 2023/03/27 | 2,871 | 2,881 | 2,838 | 2,843 | 34,400 |
| 2023/03/24 | 2,798 | 2,825 | 2,789 | 2,821 | 22,300 |
| 2023/03/23 | 2,823 | 2,823 | 2,794 | 2,818 | 32,200 |
| 2023/03/22 | 2,829 | 2,834 | 2,798 | 2,826 | 28,100 |
| 2023/03/20 | 2,790 | 2,845 | 2,750 | 2,772 | 40,500 |
| 2023/03/17 | 2,818 | 2,836 | 2,797 | 2,829 | 35,500 |
| 2023/03/16 | 2,768 | 2,783 | 2,745 | 2,781 | 54,800 |
| 2023/03/15 | 2,835 | 2,875 | 2,815 | 2,853 | 60,500 |
| 2023/03/14 | 2,840 | 2,858 | 2,762 | 2,796 | 50,900 |
| 2023/03/13 | 2,973 | 2,973 | 2,847 | 2,897 | 82,800 |
| 2023/03/10 | 2,980 | 3,045 | 2,970 | 3,025 | 131,900 |
| 2023/03/09 | 2,911 | 2,934 | 2,908 | 2,915 | 27,000 |
| 2023/03/08 | 2,865 | 2,903 | 2,847 | 2,886 | 34,100 |
| 2023/03/07 | 2,851 | 2,894 | 2,851 | 2,870 | 44,700 |
| 2023/03/06 | 2,861 | 2,869 | 2,830 | 2,858 | 35,100 |
| 2023/03/03 | 2,801 | 2,852 | 2,797 | 2,851 | 52,200 |
| 2023/03/02 | 2,815 | 2,830 | 2,799 | 2,809 | 36,700 |
| 2023/03/01 | 2,762 | 2,814 | 2,762 | 2,797 | 39,300 |
| 2023/02/28 | 2,780 | 2,789 | 2,751 | 2,756 | 25,700 |
| 2023/02/27 | 2,740 | 2,796 | 2,740 | 2,788 | 33,500 |
| 2023/02/24 | 2,659 | 2,757 | 2,633 | 2,748 | 62,500 |
| 2023/02/22 | 2,628 | 2,669 | 2,628 | 2,660 | 47,800 |
| 2023/02/21 | 2,631 | 2,664 | 2,621 | 2,646 | 38,500 |
| 2023/02/20 | 2,620 | 2,635 | 2,613 | 2,630 | 33,600 |
| 2023/02/17 | 2,627 | 2,634 | 2,610 | 2,617 | 31,100 |
| 2023/02/16 | 2,663 | 2,676 | 2,630 | 2,649 | 54,400 |
| 2023/02/15 | 2,658 | 2,670 | 2,640 | 2,654 | 30,300 |
| 2023/02/14 | 2,657 | 2,670 | 2,643 | 2,658 | 18,700 |
| 2023/02/13 | 2,663 | 2,666 | 2,560 | 2,632 | 71,300 |
| 2023/02/10 | 2,682 | 2,718 | 2,679 | 2,688 | 39,900 |
| 2023/02/09 | 2,701 | 2,727 | 2,699 | 2,704 | 42,700 |
| 2023/02/08 | 2,710 | 2,730 | 2,708 | 2,715 | 13,600 |
| 2023/02/07 | 2,731 | 2,731 | 2,700 | 2,710 | 25,100 |
| 2023/02/06 | 2,710 | 2,740 | 2,710 | 2,728 | 21,500 |
| 2023/02/03 | 2,713 | 2,722 | 2,699 | 2,710 | 23,900 |
| 2023/02/02 | 2,741 | 2,757 | 2,733 | 2,738 | 12,600 |
| 2023/02/01 | 2,761 | 2,774 | 2,730 | 2,735 | 24,300 |
| 2023/01/31 | 2,710 | 2,770 | 2,710 | 2,762 | 15,900 |
| 2023/01/30 | 2,717 | 2,732 | 2,698 | 2,701 | 47,900 |
| 2023/01/27 | 2,732 | 2,738 | 2,701 | 2,705 | 30,600 |
| 2023/01/26 | 2,740 | 2,744 | 2,724 | 2,732 | 25,500 |
| 2023/01/25 | 2,741 | 2,757 | 2,733 | 2,749 | 16,300 |
| 2023/01/24 | 2,700 | 2,762 | 2,684 | 2,748 | 39,100 |
| 2023/01/23 | 2,667 | 2,692 | 2,656 | 2,691 | 23,800 |
| 2023/01/20 | 2,634 | 2,664 | 2,627 | 2,661 | 24,600 |
| 2023/01/19 | 2,692 | 2,692 | 2,638 | 2,644 | 27,800 |
| 2023/01/18 | 2,655 | 2,706 | 2,655 | 2,673 | 30,600 |
| 2023/01/17 | 2,619 | 2,673 | 2,619 | 2,646 | 22,000 |
| 2023/01/16 | 2,618 | 2,640 | 2,613 | 2,619 | 17,800 |
| 2023/01/13 | 2,649 | 2,676 | 2,626 | 2,637 | 21,100 |
| 2023/01/12 | 2,678 | 2,687 | 2,661 | 2,667 | 20,600 |
| 2023/01/11 | 2,647 | 2,686 | 2,647 | 2,678 | 14,600 |
| 2023/01/10 | 2,656 | 2,661 | 2,618 | 2,647 | 23,300 |
| 2023/01/06 | 2,614 | 2,640 | 2,600 | 2,640 | 24,700 |
| 2023/01/05 | 2,595 | 2,635 | 2,580 | 2,615 | 42,900 |
| 2023/01/04 | 2,683 | 2,683 | 2,622 | 2,622 | 34,000 |