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
1990/12/28 2,200 2,200 2,200 2,200 3,000
1990/12/27 2,230 2,250 2,200 2,200 24,000
1990/12/26 2,230 2,230 2,230 2,230 1,000
1990/12/25 2,240 2,240 2,240 2,240 4,000
1990/12/21 2,200 2,240 2,200 2,240 17,000
1990/12/20 2,210 2,210 2,210 2,210 1,000
1990/12/19 2,270 2,270 2,250 2,270 18,000
1990/12/18 2,260 2,280 2,260 2,260 9,000
1990/12/17 2,240 2,250 2,240 2,250 41,000
1990/12/14 2,230 2,270 2,230 2,270 21,000
1990/12/13 2,270 2,270 2,270 2,270 1,000
1990/12/12 2,340 2,340 2,310 2,310 18,000
1990/12/11 2,300 2,300 2,290 2,300 69,000
1990/12/10 2,350 2,350 2,300 2,330 90,000
1990/12/07 2,280 2,300 2,260 2,300 32,000
1990/12/06 2,160 2,160 2,160 2,160 3,000
1990/12/04 2,300 2,300 2,260 2,260 8,000
1990/12/03 2,320 2,320 2,280 2,300 12,000
1990/11/30 2,320 2,320 2,320 2,320 3,000
1990/11/29 2,340 2,340 2,310 2,310 4,000
1990/11/28 2,380 2,380 2,330 2,330 16,000
1990/11/27 2,350 2,400 2,350 2,350 3,000
1990/11/26 2,370 2,400 2,360 2,400 8,000
1990/11/22 2,400 2,400 2,400 2,400 2,000
1990/11/21 2,380 2,400 2,320 2,320 16,000
1990/11/20 2,390 2,400 2,350 2,400 18,000
1990/11/19 2,430 2,430 2,390 2,390 8,000
1990/11/16 2,400 2,400 2,350 2,390 28,000
1990/11/15 2,390 2,390 2,390 2,390 7,000
1990/11/14 2,350 2,410 2,320 2,350 35,000
1990/11/13 2,360 2,360 2,300 2,320 26,000
1990/11/09 2,310 2,320 2,290 2,320 33,000
1990/11/08 2,340 2,340 2,300 2,320 25,000
1990/11/07 2,280 2,320 2,280 2,320 8,000
1990/11/06 2,330 2,330 2,200 2,200 55,000
1990/11/05 2,330 2,330 2,320 2,320 16,000
1990/11/02 2,320 2,320 2,290 2,290 11,000
1990/11/01 2,350 2,350 2,310 2,340 71,000
1990/10/31 2,350 2,360 2,350 2,350 34,000
1990/10/30 2,400 2,420 2,320 2,350 62,000
1990/10/29 2,350 2,450 2,350 2,430 165,000
1990/10/26 2,290 2,310 2,270 2,310 90,000
1990/10/25 2,250 2,290 2,200 2,290 70,000
1990/10/24 2,170 2,170 2,150 2,170 10,000
1990/10/23 2,100 2,220 2,090 2,170 101,000
1990/10/22 2,100 2,180 2,100 2,100 93,000
1990/10/19 2,050 2,050 2,050 2,050 9,000
1990/10/18 1,930 1,930 1,930 1,930 1,000
1990/10/17 1,930 1,930 1,930 1,930 3,000
1990/10/15 1,860 1,910 1,850 1,850 17,000
1990/10/12 1,840 1,890 1,810 1,890 23,000
1990/10/11 1,900 1,900 1,870 1,870 46,000
1990/10/09 2,000 2,020 1,980 1,990 26,000
1990/10/08 1,950 1,950 1,950 1,950 31,000
1990/10/05 2,060 2,060 2,060 2,060 22,000
1990/10/04 2,060 2,100 2,060 2,100 11,000
1990/10/03 2,150 2,180 2,140 2,140 28,000
1990/10/02 2,100 2,150 2,100 2,150 14,000
1990/10/01 2,060 2,070 2,050 2,050 9,000
1990/09/28 2,160 2,180 2,160 2,180 5,000
1990/09/26 2,250 2,250 2,200 2,200 8,000
1990/09/25 2,260 2,260 2,250 2,250 11,000
1990/09/21 2,250 2,250 2,230 2,250 32,000
1990/09/20 2,250 2,250 2,250 2,250 7,000
1990/09/19 2,240 2,250 2,210 2,250 7,000
1990/09/17 2,250 2,250 2,250 2,250 1,000
1990/09/14 2,300 2,340 2,290 2,340 31,000
1990/09/13 2,200 2,250 2,200 2,230 37,000
1990/09/12 2,160 2,180 2,160 2,180 19,000
1990/09/11 2,180 2,180 2,150 2,150 12,000
1990/09/10 2,130 2,150 2,100 2,140 18,000
1990/09/07 2,220 2,220 2,190 2,190 23,000
1990/09/06 2,260 2,260 2,220 2,220 17,000
1990/09/05 2,330 2,330 2,250 2,250 18,000
1990/09/04 2,340 2,340 2,320 2,320 27,000
1990/09/03 2,330 2,340 2,330 2,340 19,000
1990/08/31 2,280 2,340 2,280 2,340 4,000
1990/08/30 2,260 2,260 2,180 2,180 10,000
1990/08/28 2,180 2,200 2,180 2,200 21,000
1990/08/27 2,120 2,150 2,120 2,150 8,000
1990/08/24 2,230 2,300 2,190 2,200 70,000
1990/08/23 2,390 2,390 2,390 2,390 1,000
1990/08/22 2,370 2,390 2,370 2,390 23,000
1990/08/21 2,470 2,470 2,460 2,460 26,000
1990/08/20 2,460 2,460 2,460 2,460 1,000
1990/08/17 2,390 2,410 2,390 2,410 14,000
1990/08/16 2,430 2,430 2,430 2,430 5,000
1990/08/15 2,400 2,440 2,400 2,430 43,000
1990/08/14 2,400 2,440 2,400 2,440 5,000
1990/08/13 2,540 2,540 2,440 2,440 14,000
1990/08/10 2,560 2,560 2,500 2,500 40,000
1990/08/09 2,530 2,550 2,530 2,550 21,000
1990/08/08 2,510 2,510 2,510 2,510 19,000
1990/08/07 2,570 2,590 2,560 2,570 38,000
1990/08/06 2,850 2,850 2,730 2,730 9,000
1990/08/03 2,830 2,850 2,830 2,850 72,000
1990/08/02 2,850 2,850 2,830 2,830 23,000
1990/08/01 2,960 2,970 2,850 2,850 42,000
1990/07/31 2,920 2,960 2,920 2,960 147,000
1990/07/30 2,950 3,030 2,930 2,930 240,000
1990/07/27 2,830 3,000 2,830 2,970 919,000
1990/07/26 2,710 2,820 2,710 2,820 175,000
1990/07/25 2,650 2,750 2,650 2,750 48,000
1990/07/24 2,650 2,650 2,600 2,650 19,000
1990/07/23 2,700 2,700 2,700 2,700 3,000
1990/07/20 2,700 2,700 2,700 2,700 55,000
1990/07/19 2,760 2,760 2,730 2,730 20,000
1990/07/18 2,800 2,800 2,760 2,760 15,000
1990/07/17 2,790 2,790 2,760 2,760 10,000
1990/07/16 2,800 2,810 2,760 2,800 126,000
1990/07/13 2,800 2,800 2,760 2,800 24,000
1990/07/12 2,800 2,800 2,800 2,800 17,000
1990/07/11 2,770 2,830 2,770 2,830 28,000
1990/07/10 2,890 2,890 2,830 2,850 31,000
1990/07/09 2,860 2,890 2,850 2,890 83,000
1990/07/06 2,870 2,890 2,850 2,860 78,000
1990/07/05 2,870 2,880 2,850 2,870 359,000
1990/07/04 2,880 2,880 2,820 2,850 158,000
1990/07/03 2,880 2,880 2,780 2,800 78,000
1990/07/02 2,810 2,870 2,800 2,840 144,000
1990/06/29 2,730 2,850 2,720 2,730 214,000
1990/06/28 2,770 2,770 2,680 2,680 51,000
1990/06/27 2,620 2,750 2,610 2,650 163,000
1990/06/26 2,620 2,640 2,600 2,620 98,000
1990/06/25 2,610 2,610 2,600 2,600 9,000
1990/06/22 2,640 2,640 2,630 2,630 8,000
1990/06/21 2,650 2,650 2,640 2,650 94,000
1990/06/20 2,630 2,650 2,630 2,650 7,000
1990/06/19 2,700 2,720 2,660 2,670 35,000
1990/06/18 2,690 2,740 2,690 2,690 48,000
1990/06/15 2,680 2,790 2,680 2,730 43,000
1990/06/14 2,750 2,840 2,720 2,720 72,000
1990/06/13 2,780 2,800 2,710 2,710 4,000
1990/06/12 2,780 2,780 2,760 2,780 54,000
1990/06/11 2,800 2,840 2,780 2,780 43,000
1990/06/08 2,770 2,820 2,770 2,820 58,000
1990/06/07 2,790 2,810 2,770 2,770 36,000
1990/06/06 2,780 2,790 2,770 2,770 62,000
1990/06/05 2,810 2,820 2,810 2,820 107,000
1990/06/04 2,790 2,810 2,780 2,800 61,000
1990/06/01 2,810 2,850 2,770 2,780 280,000
1990/05/31 2,750 2,830 2,750 2,820 184,000
1990/05/30 2,690 2,760 2,680 2,750 140,000
1990/05/29 2,700 2,720 2,690 2,690 34,000
1990/05/28 2,710 2,750 2,710 2,740 42,000
1990/05/25 2,780 2,780 2,750 2,750 12,000
1990/05/24 2,820 2,870 2,770 2,820 116,000
1990/05/23 2,750 2,850 2,750 2,850 285,000
1990/05/22 2,780 2,820 2,750 2,760 303,000
1990/05/21 2,720 2,840 2,720 2,760 724,000
1990/05/18 2,680 2,720 2,640 2,720 372,000
1990/05/17 2,490 2,680 2,490 2,680 477,000
1990/05/16 2,510 2,550 2,500 2,500 127,000
1990/05/15 2,550 2,570 2,510 2,550 290,000
1990/05/14 2,610 2,620 2,560 2,560 152,000
1990/05/11 2,510 2,620 2,510 2,620 474,000
1990/05/10 2,460 2,580 2,460 2,550 990,000
1990/05/09 2,370 2,460 2,370 2,440 330,000
1990/05/08 2,390 2,390 2,360 2,360 65,000
1990/05/07 2,350 2,410 2,300 2,370 137,000
1990/05/02 2,340 2,350 2,320 2,330 88,000
1990/05/01 2,250 2,370 2,250 2,350 159,000
1990/04/27 2,170 2,230 2,170 2,230 69,000
1990/04/26 2,130 2,200 2,130 2,170 149,000
1990/04/25 2,100 2,100 2,080 2,100 42,000
1990/04/24 2,100 2,110 2,080 2,100 12,000
1990/04/23 2,110 2,110 2,100 2,100 3,000
1990/04/20 2,080 2,100 2,080 2,100 34,000
1990/04/19 2,080 2,110 2,080 2,090 17,000
1990/04/18 2,080 2,100 2,080 2,080 6,000
1990/04/17 2,050 2,080 2,040 2,080 4,000
1990/04/16 2,020 2,050 2,020 2,050 10,000
1990/04/13 2,060 2,060 2,060 2,060 1,000
1990/04/12 2,060 2,080 2,060 2,080 4,000
1990/04/11 2,100 2,110 2,100 2,100 18,000
1990/04/10 2,140 2,140 2,140 2,140 1,000
1990/04/09 2,150 2,150 2,130 2,150 32,000
1990/04/06 2,160 2,160 2,150 2,150 8,000
1990/04/05 2,040 2,150 2,000 2,150 85,000
1990/04/04 2,150 2,150 2,080 2,150 33,000
1990/04/03 2,160 2,160 2,150 2,150 24,000
1990/04/02 2,130 2,130 2,050 2,080 68,000
1990/03/30 2,180 2,200 2,180 2,200 79,000
1990/03/29 2,120 2,200 2,120 2,200 43,000
1990/03/28 2,150 2,180 2,100 2,150 38,000
1990/03/27 2,080 2,130 2,080 2,130 63,000
1990/03/26 1,960 2,000 1,960 2,000 48,000
1990/03/23 1,950 1,950 1,940 1,950 55,000
1990/03/22 1,950 1,950 1,850 1,850 10,000
1990/03/20 2,050 2,050 1,970 2,020 21,000
1990/03/19 2,090 2,090 2,010 2,010 17,000
1990/03/16 2,110 2,110 2,100 2,100 41,000
1990/03/15 2,110 2,110 2,100 2,100 38,000
1990/03/14 2,100 2,120 2,090 2,100 85,000
1990/03/13 2,150 2,150 2,110 2,120 44,000
1990/03/12 2,190 2,200 2,190 2,190 8,000
1990/03/09 2,160 2,200 2,150 2,200 134,000
1990/03/08 2,110 2,200 2,110 2,200 67,000
1990/03/07 2,160 2,170 2,150 2,150 80,000
1990/03/06 2,160 2,190 2,150 2,170 29,000
1990/03/05 2,150 2,160 2,150 2,160 75,000
1990/03/02 2,060 2,060 2,060 2,060 1,000
1990/03/01 2,100 2,150 2,050 2,050 52,000
1990/02/28 2,060 2,080 2,060 2,080 51,000
1990/02/27 1,960 2,070 1,960 2,070 20,000
1990/02/26 2,050 2,080 1,940 1,950 47,000
1990/02/23 2,150 2,150 2,100 2,100 31,000
1990/02/22 2,090 2,150 2,090 2,150 13,000
1990/02/21 2,210 2,210 2,160 2,160 26,000
1990/02/20 2,200 2,220 2,200 2,220 54,000
1990/02/19 2,200 2,250 2,200 2,250 10,000
1990/02/16 2,210 2,220 2,210 2,210 16,000
1990/02/15 2,280 2,280 2,200 2,200 37,000
1990/02/14 2,250 2,280 2,250 2,260 15,000
1990/02/13 2,280 2,280 2,280 2,280 13,000
1990/02/09 2,280 2,280 2,280 2,280 21,000
1990/02/08 2,270 2,320 2,270 2,320 44,000
1990/02/07 2,330 2,330 2,300 2,300 34,000
1990/02/06 2,330 2,350 2,330 2,340 97,000
1990/02/05 2,340 2,340 2,320 2,340 58,000
1990/02/02 2,340 2,350 2,340 2,340 5,000
1990/02/01 2,280 2,330 2,280 2,330 110,000
1990/01/31 2,250 2,290 2,250 2,280 15,000
1990/01/30 2,250 2,250 2,250 2,250 2,000
1990/01/29 2,290 2,290 2,240 2,250 20,000
1990/01/26 2,290 2,290 2,280 2,290 7,000
1990/01/25 2,300 2,340 2,280 2,340 31,000
1990/01/24 2,350 2,370 2,290 2,290 67,000
1990/01/23 2,360 2,360 2,330 2,360 94,000
1990/01/22 2,400 2,400 2,350 2,400 107,000
1990/01/19 2,400 2,400 2,350 2,400 134,000
1990/01/18 2,400 2,410 2,310 2,400 235,000
1990/01/17 2,250 2,450 2,250 2,430 633,000
1990/01/16 2,260 2,290 2,250 2,250 36,000
1990/01/12 2,330 2,350 2,280 2,340 515,000
1990/01/11 2,310 2,350 2,300 2,310 756,000
1990/01/10 2,200 2,270 2,200 2,250 480,000
1990/01/09 2,190 2,220 2,150 2,200 105,000
1990/01/08 2,200 2,210 2,180 2,200 74,000
1990/01/05 2,200 2,220 2,190 2,200 170,000
1990/01/04 2,190 2,200 2,170 2,170 42,000

このページの先頭へ