日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

堀場製作所(6856)の株価時系列情報

堀場製作所(6856)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
1989/12/29 2,160 2,200 2,160 2,190 237,000
1989/12/28 2,180 2,190 2,140 2,180 189,000
1989/12/27 2,090 2,190 2,090 2,170 285,000
1989/12/26 2,050 2,100 2,050 2,100 45,000
1989/12/25 2,000 2,050 2,000 2,050 15,000
1989/12/22 2,070 2,070 2,010 2,010 59,000
1989/12/21 2,060 2,060 2,020 2,040 7,000
1989/12/20 1,990 2,070 1,980 2,070 87,000
1989/12/19 2,010 2,010 1,990 2,000 28,000
1989/12/18 2,030 2,030 2,000 2,000 27,000
1989/12/15 2,070 2,070 2,000 2,000 25,000
1989/12/14 2,130 2,130 2,050 2,070 94,000
1989/12/13 2,080 2,100 2,060 2,100 107,000
1989/12/12 2,010 2,050 2,000 2,050 250,000
1989/12/11 1,990 2,010 1,990 2,010 28,000
1989/12/08 2,000 2,000 1,970 1,970 41,000
1989/12/07 1,960 1,990 1,960 1,990 9,000
1989/12/06 1,950 1,980 1,940 1,940 29,000
1989/12/05 1,910 1,970 1,910 1,960 12,000
1989/12/04 1,900 1,950 1,890 1,900 66,000
1989/12/01 1,900 1,900 1,890 1,900 92,000
1989/11/30 1,930 1,950 1,900 1,900 84,000
1989/11/29 1,910 1,950 1,910 1,930 80,000
1989/11/28 1,910 1,910 1,910 1,910 32,000
1989/11/27 1,960 1,960 1,910 1,910 32,000
1989/11/24 1,990 1,990 1,960 1,960 10,000
1989/11/22 1,990 1,990 1,950 1,960 9,000
1989/11/21 1,950 1,950 1,940 1,950 7,000
1989/11/20 1,960 1,960 1,960 1,960 1,000
1989/11/17 1,960 1,980 1,950 1,960 51,000
1989/11/16 1,970 1,990 1,950 1,950 12,000
1989/11/15 1,960 1,980 1,960 1,980 16,000
1989/11/14 2,000 2,000 1,960 1,960 23,000
1989/11/13 1,980 2,000 1,960 2,000 22,000
1989/11/10 1,960 2,000 1,960 1,980 37,000
1989/11/09 1,990 2,000 1,960 1,970 23,000
1989/11/08 2,000 2,040 1,960 2,000 53,000
1989/11/07 1,950 2,000 1,950 1,950 9,000
1989/11/06 1,930 1,960 1,930 1,950 22,000
1989/11/02 1,980 1,980 1,950 1,960 19,000
1989/11/01 2,000 2,000 1,920 1,920 14,000
1989/10/31 1,980 2,020 1,980 2,010 51,000
1989/10/30 2,000 2,010 1,970 1,980 27,000
1989/10/27 2,030 2,030 1,990 1,990 27,000
1989/10/26 2,030 2,050 2,030 2,030 11,000
1989/10/25 2,070 2,070 2,020 2,020 55,000
1989/10/24 2,080 2,080 2,050 2,060 40,000
1989/10/23 2,080 2,120 2,050 2,070 101,000
1989/10/20 2,130 2,130 2,120 2,120 127,000
1989/10/19 2,150 2,160 2,120 2,130 109,000
1989/10/18 2,110 2,130 2,110 2,120 70,000
1989/10/17 2,110 2,120 2,110 2,110 50,000
1989/10/16 2,050 2,100 2,050 2,100 27,000
1989/10/13 2,130 2,130 2,120 2,130 85,000
1989/10/12 2,200 2,200 2,110 2,120 76,000
1989/10/11 2,230 2,230 2,110 2,130 125,000
1989/10/09 2,210 2,240 2,210 2,240 102,000
1989/10/06 2,160 2,190 2,160 2,170 73,000
1989/10/05 2,140 2,180 2,140 2,160 103,000
1989/10/04 2,150 2,170 2,120 2,150 70,000
1989/10/03 2,120 2,150 2,120 2,150 3,000
1989/10/02 2,140 2,140 2,120 2,120 15,000
1989/09/29 2,130 2,140 2,100 2,100 13,000
1989/09/28 2,080 2,130 2,080 2,130 39,000
1989/09/27 2,070 2,080 2,070 2,070 49,000
1989/09/26 2,060 2,070 2,050 2,070 13,000
1989/09/25 2,040 2,080 2,040 2,080 25,000
1989/09/22 2,020 2,050 2,020 2,020 14,000
1989/09/21 2,000 2,010 2,000 2,000 13,000
1989/09/20 2,060 2,060 2,000 2,000 16,000
1989/09/19 1,990 1,990 1,960 1,990 44,000
1989/09/18 1,970 1,970 1,960 1,960 42,000
1989/09/14 2,000 2,010 1,950 1,960 100,000
1989/09/13 2,000 2,020 1,960 1,980 60,000
1989/09/12 2,070 2,070 2,010 2,010 24,000
1989/09/11 2,040 2,090 2,030 2,070 53,000
1989/09/08 2,050 2,050 2,000 2,000 14,000
1989/09/07 2,000 2,070 2,000 2,070 8,000
1989/09/06 2,040 2,110 2,040 2,040 61,000
1989/09/05 2,040 2,040 2,040 2,040 6,000
1989/09/04 1,960 1,960 1,950 1,950 28,000
1989/09/01 2,000 2,000 1,960 1,960 56,000
1989/08/31 2,010 2,020 2,000 2,000 67,000
1989/08/30 2,000 2,000 1,990 1,990 31,000
1989/08/29 2,050 2,050 1,990 2,000 51,000
1989/08/28 2,050 2,050 2,040 2,040 75,000
1989/08/25 2,080 2,080 2,040 2,050 111,000
1989/08/24 2,110 2,110 2,050 2,060 80,000
1989/08/23 2,090 2,100 2,060 2,070 141,000
1989/08/22 2,100 2,110 2,090 2,090 22,000
1989/08/21 2,100 2,110 2,090 2,090 69,000
1989/08/18 2,090 2,100 2,090 2,100 33,000
1989/08/17 2,110 2,110 2,090 2,090 34,000
1989/08/16 2,090 2,110 2,090 2,110 16,000
1989/08/15 2,110 2,120 2,100 2,110 133,000
1989/08/14 2,090 2,120 2,090 2,120 19,000
1989/08/11 2,060 2,090 2,050 2,090 80,000
1989/08/10 2,100 2,100 2,030 2,040 49,000
1989/08/09 2,100 2,110 2,100 2,100 28,000
1989/08/08 2,110 2,120 2,100 2,100 29,000
1989/08/07 2,110 2,110 2,100 2,100 4,000
1989/08/04 2,090 2,110 2,090 2,110 8,000
1989/08/03 2,100 2,130 2,080 2,080 25,000
1989/08/02 2,100 2,150 2,100 2,140 46,000
1989/08/01 2,110 2,110 2,100 2,100 21,000
1989/07/31 2,090 2,100 2,060 2,100 17,000
1989/07/28 2,100 2,100 2,090 2,100 58,000
1989/07/27 2,180 2,200 2,100 2,100 112,000
1989/07/26 2,190 2,210 2,150 2,180 118,000
1989/07/25 2,250 2,250 2,210 2,210 101,000
1989/07/24 2,260 2,270 2,200 2,270 138,000
1989/07/21 2,300 2,310 2,260 2,270 519,000
1989/07/20 2,220 2,290 2,190 2,250 850,000
1989/07/19 2,140 2,200 2,130 2,140 265,000
1989/07/18 2,070 2,140 2,070 2,100 47,000
1989/07/17 2,120 2,120 2,100 2,100 19,000
1989/07/14 2,190 2,190 2,160 2,160 109,000
1989/07/13 2,230 2,230 2,190 2,190 158,000
1989/07/12 2,250 2,250 2,180 2,190 115,000
1989/07/11 2,190 2,260 2,180 2,250 779,000
1989/07/10 2,200 2,200 2,130 2,190 198,000
1989/07/07 2,120 2,180 2,100 2,170 598,000
1989/07/06 2,120 2,120 2,060 2,060 162,000
1989/07/05 2,040 2,140 2,020 2,080 400,000
1989/07/04 1,930 2,050 1,930 2,040 55,000
1989/07/03 1,960 2,000 1,920 1,950 43,000
1989/06/30 2,000 2,040 2,000 2,000 18,000
1989/06/29 1,970 2,060 1,970 2,060 138,000
1989/06/28 1,970 2,050 1,950 1,990 70,000
1989/06/27 1,940 1,980 1,890 1,950 85,000
1989/06/26 2,000 2,000 1,930 1,970 36,000
1989/06/23 2,050 2,050 2,000 2,000 80,000
1989/06/22 2,050 2,090 1,990 2,090 73,000
1989/06/21 2,110 2,140 2,050 2,080 204,000
1989/06/20 2,140 2,140 2,060 2,070 167,000
1989/06/19 2,180 2,190 2,100 2,150 570,000
1989/06/16 2,150 2,190 2,050 2,170 1,452,000
1989/06/15 2,080 2,190 2,050 2,150 3,013,000
1989/06/14 1,930 2,040 1,900 2,040 1,685,000
1989/06/13 1,810 1,900 1,810 1,900 236,000
1989/06/12 1,880 1,880 1,800 1,800 113,000
1989/06/09 1,890 1,910 1,870 1,870 327,000
1989/06/08 1,840 1,880 1,840 1,880 74,000
1989/06/07 1,830 1,880 1,820 1,820 162,000
1989/06/06 1,830 1,830 1,790 1,820 60,000
1989/06/05 1,860 1,900 1,840 1,840 103,000
1989/06/02 1,830 1,860 1,830 1,860 136,000
1989/06/01 1,860 1,860 1,820 1,820 34,000
1989/05/31 1,810 1,880 1,800 1,870 409,000
1989/05/30 1,700 1,820 1,700 1,790 141,000
1989/05/29 1,730 1,730 1,700 1,700 26,000
1989/05/26 1,750 1,750 1,740 1,740 5,000
1989/05/25 1,800 1,800 1,760 1,760 11,000
1989/05/24 1,750 1,750 1,740 1,740 5,000
1989/05/23 1,770 1,770 1,740 1,740 37,000
1989/05/22 1,830 1,850 1,800 1,800 61,000
1989/05/19 1,760 1,830 1,760 1,830 46,000
1989/05/18 1,800 1,800 1,760 1,760 23,000
1989/05/17 1,790 1,800 1,780 1,800 64,000
1989/05/16 1,770 1,780 1,760 1,780 32,000
1989/05/15 1,810 1,810 1,770 1,800 14,000
1989/05/12 1,770 1,770 1,770 1,770 6,000
1989/05/11 1,790 1,800 1,750 1,770 11,000
1989/05/10 1,810 1,810 1,800 1,800 33,000
1989/05/09 1,770 1,770 1,750 1,750 20,000
1989/05/08 1,770 1,770 1,760 1,770 51,000
1989/05/02 1,760 1,770 1,750 1,770 28,000
1989/05/01 1,780 1,780 1,770 1,770 13,000
1989/04/28 1,760 1,790 1,760 1,770 14,000
1989/04/27 1,750 1,770 1,750 1,750 7,000
1989/04/26 1,750 1,800 1,750 1,750 15,000
1989/04/25 1,770 1,820 1,750 1,800 90,000
1989/04/24 1,820 1,830 1,800 1,830 5,000
1989/04/21 1,750 1,850 1,750 1,850 127,000
1989/04/20 1,850 1,850 1,800 1,800 33,000
1989/04/19 1,820 1,880 1,790 1,810 241,000
1989/04/18 1,840 1,840 1,770 1,840 54,000
1989/04/17 1,800 1,850 1,800 1,850 28,000
1989/04/14 1,810 1,840 1,770 1,840 42,000
1989/04/13 1,840 1,900 1,840 1,840 185,000
1989/04/12 1,880 1,900 1,850 1,870 189,000
1989/04/11 1,850 1,920 1,850 1,890 550,000
1989/04/10 1,880 1,880 1,800 1,850 327,000
1989/04/07 1,780 1,930 1,740 1,850 1,082,000
1989/04/06 1,620 1,680 1,600 1,680 215,000
1989/04/05 1,620 1,680 1,600 1,630 129,000
1989/04/04 1,640 1,650 1,620 1,650 30,000
1989/04/03 1,630 1,630 1,600 1,600 12,000
1989/03/31 1,630 1,630 1,620 1,620 40,000
1989/03/30 1,620 1,650 1,600 1,650 89,000
1989/03/29 1,540 1,620 1,540 1,620 37,000
1989/03/28 1,510 1,540 1,510 1,540 8,000
1989/03/27 1,510 1,510 1,510 1,510 6,000
1989/03/24 1,550 1,550 1,520 1,520 10,000
1989/03/23 1,550 1,560 1,480 1,550 61,000
1989/03/22 1,590 1,590 1,530 1,550 56,000
1989/03/20 1,610 1,610 1,580 1,580 23,000
1989/03/17 1,630 1,630 1,620 1,620 19,000
1989/03/16 1,600 1,640 1,600 1,600 50,000
1989/03/15 1,570 1,630 1,570 1,570 85,000
1989/03/14 1,580 1,580 1,540 1,560 75,000
1989/03/13 1,640 1,680 1,620 1,640 52,000
1989/03/10 1,700 1,730 1,640 1,640 163,000
1989/03/09 1,690 1,750 1,660 1,690 804,000
1989/03/08 1,580 1,670 1,560 1,660 696,000
1989/03/07 1,580 1,590 1,560 1,580 89,000
1989/03/06 1,540 1,600 1,540 1,580 200,000
1989/03/03 1,530 1,540 1,520 1,530 154,000
1989/03/02 1,480 1,510 1,480 1,510 14,000
1989/03/01 1,450 1,450 1,450 1,450 1,000
1989/02/28 1,450 1,450 1,440 1,440 2,000
1989/02/27 1,440 1,440 1,440 1,440 1,000
1989/02/23 1,480 1,480 1,460 1,460 9,000
1989/02/22 1,440 1,440 1,440 1,440 3,000
1989/02/21 1,490 1,490 1,490 1,490 6,000
1989/02/20 1,500 1,500 1,470 1,490 14,000
1989/02/17 1,510 1,510 1,480 1,490 25,000
1989/02/16 1,510 1,510 1,480 1,490 29,000
1989/02/15 1,510 1,520 1,500 1,520 21,000
1989/02/14 1,490 1,520 1,490 1,520 24,000
1989/02/13 1,480 1,520 1,470 1,520 17,000
1989/02/10 1,510 1,510 1,470 1,500 103,000
1989/02/09 1,470 1,500 1,450 1,500 55,000
1989/02/08 1,450 1,450 1,450 1,450 15,000
1989/02/07 1,450 1,450 1,450 1,450 25,000
1989/02/06 1,450 1,460 1,450 1,460 15,000
1989/02/03 1,430 1,450 1,430 1,450 25,000
1989/02/02 1,430 1,430 1,410 1,410 57,000
1989/01/30 1,390 1,390 1,390 1,390 15,000
1989/01/28 1,450 1,460 1,450 1,460 4,000
1989/01/27 1,480 1,490 1,450 1,450 7,000
1989/01/26 1,470 1,490 1,470 1,490 7,000
1989/01/25 1,490 1,490 1,480 1,480 8,000
1989/01/24 1,440 1,450 1,440 1,450 10,000
1989/01/23 1,430 1,440 1,430 1,440 5,000
1989/01/20 1,420 1,430 1,390 1,390 8,000
1989/01/19 1,490 1,490 1,460 1,460 30,000
1989/01/17 1,490 1,500 1,490 1,500 4,000
1989/01/13 1,500 1,500 1,490 1,500 79,000
1989/01/12 1,420 1,500 1,420 1,500 98,000
1989/01/11 1,410 1,420 1,410 1,420 22,000
1989/01/10 1,360 1,420 1,360 1,400 55,000
1989/01/09 1,330 1,350 1,330 1,340 30,000
1989/01/06 1,350 1,350 1,300 1,310 24,000
1989/01/05 1,350 1,350 1,350 1,350 3,000
1989/01/04 1,350 1,350 1,350 1,350 11,000

このページの先頭へ