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
1991/12/30 2,100 2,100 2,100 2,100 10,000
1991/12/26 2,100 2,100 2,100 2,100 7,000
1991/12/25 2,140 2,150 2,110 2,120 8,000
1991/12/24 2,110 2,120 2,100 2,100 5,000
1991/12/19 2,150 2,150 2,150 2,150 16,000
1991/12/18 2,180 2,180 2,170 2,180 37,000
1991/12/17 2,210 2,210 2,180 2,180 3,000
1991/12/16 2,230 2,230 2,200 2,220 30,000
1991/12/13 2,190 2,190 2,130 2,190 24,000
1991/12/12 2,100 2,150 2,100 2,150 11,000
1991/12/11 2,150 2,150 2,090 2,150 10,000
1991/12/10 2,150 2,150 2,150 2,150 11,000
1991/12/06 2,010 2,010 2,010 2,010 3,000
1991/12/05 2,070 2,070 2,050 2,050 16,000
1991/12/04 2,110 2,140 2,110 2,120 22,000
1991/12/03 2,150 2,150 2,150 2,150 5,000
1991/11/29 2,180 2,230 2,180 2,220 27,000
1991/11/28 2,140 2,220 2,140 2,220 11,000
1991/11/27 2,220 2,220 2,220 2,220 5,000
1991/11/26 2,340 2,340 2,300 2,300 2,000
1991/11/25 2,360 2,360 2,360 2,360 3,000
1991/11/20 2,380 2,380 2,320 2,320 12,000
1991/11/19 2,370 2,370 2,350 2,350 15,000
1991/11/18 2,370 2,370 2,360 2,360 7,000
1991/11/15 2,390 2,400 2,390 2,400 4,000
1991/11/14 2,410 2,410 2,360 2,400 36,000
1991/11/13 2,430 2,430 2,400 2,400 77,000
1991/11/12 2,400 2,440 2,390 2,440 15,000
1991/11/11 2,390 2,390 2,390 2,390 6,000
1991/11/08 2,410 2,410 2,390 2,400 49,000
1991/11/07 2,440 2,440 2,400 2,410 12,000
1991/11/06 2,450 2,450 2,420 2,420 23,000
1991/11/05 2,480 2,480 2,450 2,450 19,000
1991/11/01 2,490 2,510 2,470 2,480 39,000
1991/10/31 2,480 2,480 2,450 2,450 56,000
1991/10/30 2,480 2,510 2,450 2,450 173,000
1991/10/29 2,450 2,490 2,440 2,450 188,000
1991/10/28 2,480 2,480 2,440 2,440 52,000
1991/10/25 2,410 2,480 2,400 2,480 121,000
1991/10/24 2,370 2,400 2,360 2,370 114,000
1991/10/23 2,400 2,400 2,360 2,360 67,000
1991/10/22 2,380 2,390 2,330 2,370 80,000
1991/10/21 2,380 2,410 2,360 2,360 115,000
1991/10/18 2,290 2,390 2,280 2,350 181,000
1991/10/17 2,220 2,290 2,200 2,270 34,000
1991/10/16 2,220 2,220 2,190 2,220 18,000
1991/10/15 2,190 2,220 2,170 2,170 9,000
1991/10/14 2,210 2,210 2,170 2,200 7,000
1991/10/11 2,220 2,220 2,160 2,170 12,000
1991/10/09 2,200 2,220 2,190 2,190 34,000
1991/10/08 2,250 2,250 2,210 2,220 36,000
1991/10/07 2,280 2,280 2,250 2,250 30,000
1991/10/04 2,280 2,280 2,280 2,280 51,000
1991/10/03 2,220 2,310 2,190 2,280 55,000
1991/10/02 2,150 2,180 2,150 2,180 37,000
1991/10/01 2,130 2,150 2,130 2,130 37,000
1991/09/30 2,100 2,140 2,080 2,110 15,000
1991/09/27 2,120 2,150 2,120 2,130 39,000
1991/09/26 2,100 2,100 2,100 2,100 2,000
1991/09/25 2,040 2,090 2,030 2,080 36,000
1991/09/24 2,050 2,070 2,020 2,020 45,000
1991/09/20 2,150 2,150 2,090 2,090 12,000
1991/09/19 2,150 2,150 2,140 2,150 16,000
1991/09/18 2,110 2,110 2,110 2,110 2,000
1991/09/17 2,110 2,110 2,100 2,100 11,000
1991/09/13 2,160 2,160 2,150 2,160 46,000
1991/09/12 2,150 2,150 2,150 2,150 9,000
1991/09/11 2,150 2,150 2,130 2,150 27,000
1991/09/10 2,150 2,150 2,150 2,150 30,000
1991/09/09 2,150 2,150 2,150 2,150 33,000
1991/09/06 2,130 2,140 2,100 2,130 86,000
1991/09/05 2,100 2,140 2,100 2,130 21,000
1991/09/04 2,100 2,140 2,100 2,140 3,000
1991/09/03 2,100 2,100 2,090 2,090 22,000
1991/09/02 2,090 2,090 2,090 2,090 23,000
1991/08/30 2,060 2,100 2,050 2,100 75,000
1991/08/29 2,040 2,050 2,040 2,050 18,000
1991/08/28 2,060 2,060 2,040 2,040 43,000
1991/08/27 2,020 2,080 2,020 2,080 22,000
1991/08/26 2,000 2,090 2,000 2,090 13,000
1991/08/23 2,010 2,030 2,010 2,030 22,000
1991/08/22 2,100 2,130 2,000 2,000 51,000
1991/08/21 2,070 2,100 2,070 2,100 50,000
1991/08/20 2,120 2,120 2,070 2,070 4,000
1991/08/16 2,070 2,080 2,070 2,080 7,000
1991/08/15 2,110 2,120 2,100 2,120 16,000
1991/08/14 2,150 2,170 2,100 2,150 42,000
1991/08/13 2,100 2,150 2,100 2,150 21,000
1991/08/12 2,150 2,150 2,100 2,100 27,000
1991/08/09 2,150 2,150 2,100 2,150 15,000
1991/08/08 2,170 2,170 2,160 2,160 16,000
1991/08/07 2,300 2,300 2,250 2,250 6,000
1991/08/06 2,300 2,300 2,300 2,300 4,000
1991/08/05 2,350 2,350 2,300 2,350 10,000
1991/08/02 2,340 2,350 2,330 2,350 15,000
1991/07/31 2,330 2,330 2,310 2,330 10,000
1991/07/30 2,330 2,330 2,330 2,330 26,000
1991/07/29 2,330 2,330 2,330 2,330 35,000
1991/07/26 2,330 2,330 2,310 2,320 15,000
1991/07/25 2,330 2,330 2,310 2,310 8,000
1991/07/24 2,360 2,360 2,330 2,330 8,000
1991/07/23 2,360 2,360 2,330 2,360 12,000
1991/07/22 2,370 2,370 2,360 2,360 8,000
1991/07/19 2,360 2,390 2,360 2,360 21,000
1991/07/18 2,360 2,360 2,360 2,360 10,000
1991/07/17 2,440 2,440 2,400 2,400 18,000
1991/07/16 2,470 2,470 2,440 2,440 14,000
1991/07/15 2,450 2,510 2,450 2,480 112,000
1991/07/12 2,430 2,450 2,390 2,450 73,000
1991/07/11 2,380 2,440 2,360 2,430 80,000
1991/07/10 2,390 2,400 2,360 2,360 16,000
1991/07/09 2,410 2,410 2,380 2,400 86,000
1991/07/08 2,450 2,450 2,380 2,380 21,000
1991/07/05 2,450 2,460 2,450 2,460 5,000
1991/07/04 2,440 2,450 2,400 2,450 17,000
1991/07/03 2,460 2,460 2,450 2,450 21,000
1991/07/02 2,460 2,500 2,460 2,500 23,000
1991/07/01 2,500 2,500 2,500 2,500 32,000
1991/06/28 2,500 2,500 2,500 2,500 8,000
1991/06/27 2,500 2,500 2,500 2,500 67,000
1991/06/26 2,480 2,540 2,480 2,500 44,000
1991/06/25 2,520 2,520 2,490 2,490 3,000
1991/06/24 2,520 2,520 2,510 2,510 15,000
1991/06/21 2,530 2,550 2,480 2,480 25,000
1991/06/20 2,540 2,540 2,520 2,520 3,000
1991/06/19 2,550 2,550 2,550 2,550 5,000
1991/06/18 2,580 2,580 2,580 2,580 24,000
1991/06/17 2,600 2,600 2,580 2,590 65,000
1991/06/14 2,600 2,640 2,580 2,600 118,000
1991/06/13 2,560 2,570 2,540 2,560 78,000
1991/06/12 2,550 2,580 2,530 2,570 70,000
1991/06/11 2,540 2,540 2,530 2,540 21,000
1991/06/10 2,550 2,550 2,500 2,500 33,000
1991/06/07 2,520 2,530 2,460 2,510 27,000
1991/06/06 2,540 2,540 2,530 2,530 10,000
1991/06/05 2,560 2,570 2,560 2,570 5,000
1991/06/04 2,560 2,560 2,560 2,560 4,000
1991/06/03 2,570 2,580 2,570 2,570 13,000
1991/05/31 2,560 2,570 2,560 2,570 2,000
1991/05/30 2,530 2,550 2,530 2,550 16,000
1991/05/29 2,540 2,570 2,540 2,570 7,000
1991/05/28 2,550 2,550 2,550 2,550 2,000
1991/05/27 2,570 2,570 2,550 2,550 7,000
1991/05/24 2,590 2,590 2,580 2,580 4,000
1991/05/23 2,550 2,550 2,550 2,550 2,000
1991/05/22 2,530 2,530 2,500 2,520 5,000
1991/05/21 2,510 2,520 2,510 2,520 13,000
1991/05/20 2,510 2,510 2,490 2,490 9,000
1991/05/17 2,500 2,510 2,490 2,510 26,000
1991/05/16 2,490 2,490 2,470 2,490 13,000
1991/05/15 2,490 2,520 2,470 2,470 58,000
1991/05/14 2,540 2,560 2,510 2,520 22,000
1991/05/13 2,570 2,570 2,540 2,540 20,000
1991/05/10 2,510 2,570 2,510 2,570 13,000
1991/05/09 2,540 2,580 2,530 2,530 39,000
1991/05/08 2,530 2,550 2,530 2,540 14,000
1991/05/07 2,630 2,630 2,570 2,570 27,000
1991/05/02 2,650 2,650 2,600 2,650 9,000
1991/05/01 2,650 2,680 2,640 2,680 11,000
1991/04/30 2,550 2,650 2,550 2,650 43,000
1991/04/26 2,620 2,630 2,590 2,590 23,000
1991/04/25 2,660 2,670 2,600 2,640 8,000
1991/04/24 2,610 2,680 2,580 2,670 23,000
1991/04/23 2,670 2,670 2,630 2,630 28,000
1991/04/22 2,670 2,710 2,670 2,710 176,000
1991/04/19 2,600 2,750 2,600 2,750 228,000
1991/04/18 2,570 2,690 2,570 2,650 305,000
1991/04/17 2,570 2,600 2,520 2,600 404,000
1991/04/16 2,630 2,630 2,600 2,620 60,000
1991/04/15 2,650 2,650 2,550 2,590 13,000
1991/04/12 2,580 2,650 2,580 2,630 206,000
1991/04/11 2,590 2,590 2,530 2,530 78,000
1991/04/10 2,480 2,580 2,410 2,580 225,000
1991/04/09 2,390 2,480 2,390 2,480 121,000
1991/04/08 2,440 2,480 2,370 2,370 48,000
1991/04/05 2,350 2,370 2,300 2,370 72,000
1991/04/04 2,350 2,360 2,310 2,360 22,000
1991/04/03 2,350 2,360 2,290 2,350 71,000
1991/04/02 2,350 2,370 2,350 2,370 54,000
1991/04/01 2,360 2,360 2,360 2,360 2,000
1991/03/29 2,300 2,300 2,280 2,280 15,000
1991/03/28 2,260 2,260 2,260 2,260 2,000
1991/03/27 2,320 2,360 2,290 2,290 6,000
1991/03/26 2,350 2,360 2,350 2,360 10,000
1991/03/25 2,350 2,350 2,350 2,350 2,000
1991/03/20 2,400 2,400 2,350 2,360 54,000
1991/03/19 2,380 2,460 2,340 2,460 98,000
1991/03/18 2,330 2,340 2,300 2,340 82,000
1991/03/14 2,150 2,150 2,100 2,110 53,000
1991/03/13 2,230 2,230 2,140 2,150 91,000
1991/03/12 2,220 2,230 2,180 2,230 68,000
1991/03/11 2,210 2,250 2,210 2,220 136,000
1991/03/08 2,170 2,220 2,170 2,210 109,000
1991/03/07 2,160 2,200 2,150 2,190 95,000
1991/03/06 2,070 2,100 2,070 2,100 12,000
1991/03/04 2,000 2,040 2,000 2,010 19,000
1991/03/01 2,100 2,100 2,050 2,050 45,000
1991/02/28 2,100 2,170 2,100 2,100 59,000
1991/02/27 2,090 2,100 2,090 2,100 3,000
1991/02/26 2,070 2,120 2,070 2,120 49,000
1991/02/25 2,070 2,070 2,070 2,070 18,000
1991/02/22 2,190 2,190 2,090 2,090 17,000
1991/02/21 2,190 2,190 2,190 2,190 9,000
1991/02/20 2,210 2,230 2,210 2,230 14,000
1991/02/19 2,230 2,240 2,230 2,230 14,000
1991/02/18 2,240 2,240 2,240 2,240 17,000
1991/02/15 2,220 2,220 2,220 2,220 4,000
1991/02/14 2,240 2,290 2,240 2,290 7,000
1991/02/13 2,250 2,250 2,240 2,240 10,000
1991/02/12 2,100 2,240 2,100 2,240 24,000
1991/02/08 2,150 2,150 2,100 2,100 22,000
1991/02/07 2,150 2,160 2,100 2,100 13,000
1991/02/06 2,140 2,200 2,100 2,200 59,000
1991/02/05 1,950 2,100 1,910 2,100 130,000
1991/02/04 1,930 1,930 1,920 1,920 11,000
1991/02/01 1,900 1,930 1,900 1,930 47,000
1991/01/31 1,900 1,900 1,890 1,890 3,000
1991/01/30 1,900 1,900 1,900 1,900 21,000
1991/01/29 1,810 1,870 1,810 1,870 46,000
1991/01/28 1,870 1,870 1,870 1,870 1,000
1991/01/25 1,930 1,930 1,870 1,870 6,000
1991/01/24 1,900 1,900 1,870 1,900 14,000
1991/01/21 1,950 1,950 1,950 1,950 1,000
1991/01/18 1,980 1,980 1,980 1,980 5,000
1991/01/17 2,050 2,050 1,950 1,950 66,000
1991/01/14 2,040 2,050 2,040 2,050 5,000
1991/01/11 2,080 2,120 2,070 2,120 3,000
1991/01/10 2,120 2,120 2,120 2,120 2,000
1991/01/09 2,070 2,070 2,070 2,070 4,000
1991/01/07 2,190 2,190 2,190 2,190 1,000

このページの先頭へ