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 |
|---|---|---|---|---|---|
| 1999/12/30 | 926 | 930 | 923 | 923 | 11,000 |
| 1999/12/29 | 924 | 926 | 906 | 926 | 18,000 |
| 1999/12/28 | 941 | 941 | 900 | 903 | 32,000 |
| 1999/12/27 | 920 | 930 | 920 | 921 | 23,000 |
| 1999/12/24 | 910 | 920 | 910 | 920 | 16,000 |
| 1999/12/22 | 920 | 920 | 900 | 908 | 77,000 |
| 1999/12/21 | 953 | 953 | 930 | 930 | 54,000 |
| 1999/12/20 | 980 | 980 | 923 | 943 | 30,000 |
| 1999/12/17 | 985 | 986 | 968 | 970 | 85,000 |
| 1999/12/16 | 916 | 984 | 910 | 984 | 60,000 |
| 1999/12/15 | 925 | 928 | 916 | 916 | 128,000 |
| 1999/12/14 | 940 | 940 | 921 | 925 | 39,000 |
| 1999/12/13 | 941 | 942 | 930 | 930 | 18,000 |
| 1999/12/10 | 922 | 948 | 921 | 921 | 71,000 |
| 1999/12/09 | 939 | 959 | 920 | 920 | 66,000 |
| 1999/12/08 | 930 | 939 | 900 | 919 | 174,000 |
| 1999/12/07 | 966 | 975 | 951 | 951 | 77,000 |
| 1999/12/06 | 986 | 991 | 959 | 967 | 116,000 |
| 1999/12/03 | 995 | 1,001 | 986 | 993 | 42,000 |
| 1999/12/02 | 1,020 | 1,020 | 1,000 | 1,000 | 92,000 |
| 1999/12/01 | 1,032 | 1,040 | 1,025 | 1,025 | 18,000 |
| 1999/11/30 | 1,043 | 1,043 | 1,031 | 1,032 | 17,000 |
| 1999/11/29 | 1,051 | 1,052 | 1,020 | 1,043 | 18,000 |
| 1999/11/26 | 1,071 | 1,071 | 1,051 | 1,055 | 54,000 |
| 1999/11/25 | 1,090 | 1,090 | 1,051 | 1,051 | 24,000 |
| 1999/11/24 | 1,065 | 1,097 | 1,064 | 1,090 | 36,000 |
| 1999/11/22 | 1,099 | 1,099 | 1,064 | 1,064 | 20,000 |
| 1999/11/19 | 1,099 | 1,099 | 1,040 | 1,064 | 45,000 |
| 1999/11/18 | 1,065 | 1,093 | 1,050 | 1,069 | 130,000 |
| 1999/11/17 | 1,026 | 1,041 | 1,000 | 1,010 | 55,000 |
| 1999/11/16 | 1,000 | 1,000 | 985 | 985 | 86,000 |
| 1999/11/15 | 1,042 | 1,043 | 986 | 1,000 | 105,000 |
| 1999/11/12 | 1,075 | 1,075 | 1,043 | 1,043 | 64,000 |
| 1999/11/11 | 1,079 | 1,120 | 1,070 | 1,085 | 129,000 |
| 1999/11/10 | 1,059 | 1,079 | 1,050 | 1,079 | 54,000 |
| 1999/11/09 | 1,060 | 1,080 | 1,060 | 1,065 | 48,000 |
| 1999/11/08 | 1,065 | 1,140 | 1,060 | 1,065 | 176,000 |
| 1999/11/05 | 1,060 | 1,087 | 1,055 | 1,060 | 223,000 |
| 1999/11/04 | 1,090 | 1,110 | 1,080 | 1,100 | 121,000 |
| 1999/11/02 | 1,100 | 1,114 | 1,085 | 1,085 | 37,000 |
| 1999/11/01 | 1,120 | 1,120 | 1,100 | 1,114 | 17,000 |
| 1999/10/29 | 1,080 | 1,100 | 1,080 | 1,080 | 50,000 |
| 1999/10/28 | 1,090 | 1,091 | 1,060 | 1,060 | 43,000 |
| 1999/10/27 | 1,101 | 1,109 | 1,099 | 1,099 | 47,000 |
| 1999/10/26 | 1,130 | 1,130 | 1,100 | 1,100 | 107,000 |
| 1999/10/25 | 1,164 | 1,164 | 1,135 | 1,147 | 18,000 |
| 1999/10/22 | 1,170 | 1,170 | 1,150 | 1,170 | 56,000 |
| 1999/10/21 | 1,160 | 1,180 | 1,145 | 1,148 | 93,000 |
| 1999/10/20 | 1,236 | 1,236 | 1,160 | 1,160 | 68,000 |
| 1999/10/19 | 1,190 | 1,190 | 1,170 | 1,180 | 14,000 |
| 1999/10/18 | 1,236 | 1,236 | 1,209 | 1,210 | 16,000 |
| 1999/10/15 | 1,202 | 1,220 | 1,202 | 1,216 | 20,000 |
| 1999/10/14 | 1,230 | 1,230 | 1,201 | 1,201 | 4,000 |
| 1999/10/13 | 1,280 | 1,280 | 1,200 | 1,230 | 11,000 |
| 1999/10/12 | 1,306 | 1,306 | 1,240 | 1,240 | 35,000 |
| 1999/10/08 | 1,160 | 1,225 | 1,160 | 1,166 | 31,000 |
| 1999/10/07 | 1,190 | 1,198 | 1,144 | 1,160 | 158,000 |
| 1999/10/06 | 1,203 | 1,210 | 1,198 | 1,200 | 52,000 |
| 1999/10/05 | 1,236 | 1,259 | 1,230 | 1,232 | 27,000 |
| 1999/10/04 | 1,279 | 1,281 | 1,249 | 1,249 | 49,000 |
| 1999/10/01 | 1,283 | 1,283 | 1,230 | 1,280 | 37,000 |
| 1999/09/30 | 1,201 | 1,310 | 1,201 | 1,310 | 28,000 |
| 1999/09/29 | 1,254 | 1,254 | 1,200 | 1,200 | 33,000 |
| 1999/09/28 | 1,260 | 1,270 | 1,250 | 1,255 | 20,000 |
| 1999/09/27 | 1,301 | 1,301 | 1,261 | 1,281 | 8,000 |
| 1999/09/24 | 1,250 | 1,260 | 1,231 | 1,240 | 27,000 |
| 1999/09/22 | 1,270 | 1,299 | 1,270 | 1,299 | 22,000 |
| 1999/09/21 | 1,261 | 1,318 | 1,260 | 1,315 | 28,000 |
| 1999/09/20 | 1,289 | 1,309 | 1,280 | 1,281 | 166,000 |
| 1999/09/17 | 1,410 | 1,410 | 1,360 | 1,409 | 33,000 |
| 1999/09/16 | 1,390 | 1,400 | 1,369 | 1,400 | 16,000 |
| 1999/09/14 | 1,460 | 1,460 | 1,390 | 1,449 | 25,000 |
| 1999/09/13 | 1,450 | 1,450 | 1,430 | 1,445 | 26,000 |
| 1999/09/10 | 1,480 | 1,480 | 1,430 | 1,440 | 72,000 |
| 1999/09/09 | 1,480 | 1,480 | 1,435 | 1,470 | 76,000 |
| 1999/09/08 | 1,450 | 1,480 | 1,381 | 1,480 | 124,000 |
| 1999/09/07 | 1,340 | 1,500 | 1,340 | 1,401 | 191,000 |
| 1999/09/06 | 1,329 | 1,330 | 1,281 | 1,330 | 11,000 |
| 1999/09/03 | 1,339 | 1,339 | 1,317 | 1,329 | 15,000 |
| 1999/09/02 | 1,300 | 1,303 | 1,290 | 1,300 | 18,000 |
| 1999/09/01 | 1,280 | 1,310 | 1,280 | 1,284 | 27,000 |
| 1999/08/31 | 1,310 | 1,330 | 1,280 | 1,280 | 20,000 |
| 1999/08/30 | 1,318 | 1,321 | 1,310 | 1,321 | 13,000 |
| 1999/08/27 | 1,280 | 1,339 | 1,280 | 1,338 | 16,000 |
| 1999/08/26 | 1,339 | 1,339 | 1,310 | 1,327 | 15,000 |
| 1999/08/25 | 1,325 | 1,339 | 1,308 | 1,339 | 57,000 |
| 1999/08/24 | 1,350 | 1,350 | 1,330 | 1,339 | 36,000 |
| 1999/08/23 | 1,339 | 1,390 | 1,339 | 1,360 | 39,000 |
| 1999/08/20 | 1,350 | 1,351 | 1,310 | 1,330 | 76,000 |
| 1999/08/19 | 1,370 | 1,375 | 1,331 | 1,351 | 102,000 |
| 1999/08/18 | 1,375 | 1,375 | 1,314 | 1,369 | 60,000 |
| 1999/08/17 | 1,341 | 1,341 | 1,304 | 1,315 | 30,000 |
| 1999/08/16 | 1,320 | 1,320 | 1,280 | 1,281 | 49,000 |
| 1999/08/13 | 1,310 | 1,310 | 1,271 | 1,280 | 22,000 |
| 1999/08/12 | 1,318 | 1,349 | 1,310 | 1,310 | 9,000 |
| 1999/08/11 | 1,349 | 1,349 | 1,320 | 1,320 | 3,000 |
| 1999/08/10 | 1,351 | 1,351 | 1,351 | 1,351 | 3,000 |
| 1999/08/09 | 1,250 | 1,251 | 1,250 | 1,251 | 15,000 |
| 1999/08/06 | 1,280 | 1,280 | 1,260 | 1,270 | 4,000 |
| 1999/08/05 | 1,329 | 1,329 | 1,300 | 1,300 | 29,000 |
| 1999/08/04 | 1,331 | 1,350 | 1,330 | 1,330 | 9,000 |
| 1999/08/03 | 1,302 | 1,336 | 1,302 | 1,330 | 22,000 |
| 1999/08/02 | 1,350 | 1,350 | 1,310 | 1,350 | 8,000 |
| 1999/07/30 | 1,349 | 1,353 | 1,300 | 1,353 | 13,000 |
| 1999/07/29 | 1,350 | 1,350 | 1,330 | 1,349 | 4,000 |
| 1999/07/28 | 1,311 | 1,311 | 1,296 | 1,296 | 56,000 |
| 1999/07/27 | 1,320 | 1,320 | 1,302 | 1,311 | 66,000 |
| 1999/07/26 | 1,335 | 1,335 | 1,318 | 1,320 | 39,000 |
| 1999/07/23 | 1,370 | 1,370 | 1,331 | 1,335 | 45,000 |
| 1999/07/22 | 1,387 | 1,400 | 1,370 | 1,370 | 18,000 |
| 1999/07/21 | 1,380 | 1,399 | 1,380 | 1,390 | 32,000 |
| 1999/07/19 | 1,485 | 1,485 | 1,451 | 1,460 | 34,000 |
| 1999/07/16 | 1,474 | 1,480 | 1,444 | 1,465 | 101,000 |
| 1999/07/15 | 1,400 | 1,480 | 1,381 | 1,474 | 142,000 |
| 1999/07/14 | 1,361 | 1,372 | 1,355 | 1,365 | 42,000 |
| 1999/07/13 | 1,362 | 1,380 | 1,350 | 1,380 | 32,000 |
| 1999/07/12 | 1,370 | 1,380 | 1,370 | 1,370 | 14,000 |
| 1999/07/09 | 1,400 | 1,400 | 1,370 | 1,370 | 21,000 |
| 1999/07/08 | 1,444 | 1,444 | 1,400 | 1,400 | 23,000 |
| 1999/07/07 | 1,405 | 1,450 | 1,400 | 1,450 | 75,000 |
| 1999/07/06 | 1,450 | 1,450 | 1,419 | 1,425 | 55,000 |
| 1999/07/05 | 1,395 | 1,422 | 1,395 | 1,420 | 152,000 |
| 1999/07/02 | 1,390 | 1,390 | 1,360 | 1,389 | 107,000 |
| 1999/07/01 | 1,360 | 1,379 | 1,360 | 1,360 | 94,000 |
| 1999/06/30 | 1,360 | 1,375 | 1,355 | 1,360 | 13,000 |
| 1999/06/29 | 1,360 | 1,375 | 1,346 | 1,351 | 28,000 |
| 1999/06/28 | 1,346 | 1,366 | 1,346 | 1,356 | 8,000 |
| 1999/06/25 | 1,361 | 1,361 | 1,343 | 1,346 | 13,000 |
| 1999/06/24 | 1,375 | 1,375 | 1,341 | 1,341 | 14,000 |
| 1999/06/23 | 1,370 | 1,385 | 1,355 | 1,355 | 24,000 |
| 1999/06/22 | 1,364 | 1,380 | 1,360 | 1,379 | 91,000 |
| 1999/06/21 | 1,378 | 1,378 | 1,340 | 1,344 | 26,000 |
| 1999/06/18 | 1,315 | 1,366 | 1,315 | 1,366 | 43,000 |
| 1999/06/17 | 1,311 | 1,315 | 1,295 | 1,295 | 29,000 |
| 1999/06/16 | 1,299 | 1,300 | 1,299 | 1,300 | 10,000 |
| 1999/06/15 | 1,278 | 1,300 | 1,278 | 1,280 | 22,000 |
| 1999/06/14 | 1,349 | 1,349 | 1,330 | 1,338 | 13,000 |
| 1999/06/11 | 1,379 | 1,379 | 1,338 | 1,350 | 63,000 |
| 1999/06/10 | 1,340 | 1,350 | 1,339 | 1,339 | 20,000 |
| 1999/06/09 | 1,339 | 1,345 | 1,338 | 1,345 | 26,000 |
| 1999/06/08 | 1,335 | 1,351 | 1,335 | 1,340 | 64,000 |
| 1999/06/07 | 1,251 | 1,315 | 1,251 | 1,315 | 119,000 |
| 1999/06/04 | 1,236 | 1,254 | 1,236 | 1,250 | 44,000 |
| 1999/06/03 | 1,250 | 1,256 | 1,230 | 1,230 | 13,000 |
| 1999/06/02 | 1,222 | 1,270 | 1,222 | 1,255 | 91,000 |
| 1999/06/01 | 1,208 | 1,224 | 1,208 | 1,216 | 23,000 |
| 1999/05/31 | 1,200 | 1,210 | 1,200 | 1,208 | 57,000 |
| 1999/05/28 | 1,263 | 1,263 | 1,200 | 1,200 | 41,000 |
| 1999/05/27 | 1,280 | 1,280 | 1,263 | 1,263 | 18,000 |
| 1999/05/26 | 1,310 | 1,310 | 1,280 | 1,280 | 9,000 |
| 1999/05/25 | 1,300 | 1,315 | 1,300 | 1,315 | 38,000 |
| 1999/05/24 | 1,298 | 1,300 | 1,290 | 1,300 | 40,000 |
| 1999/05/21 | 1,315 | 1,320 | 1,270 | 1,289 | 12,000 |
| 1999/05/20 | 1,319 | 1,332 | 1,315 | 1,325 | 40,000 |
| 1999/05/19 | 1,300 | 1,309 | 1,300 | 1,306 | 26,000 |
| 1999/05/18 | 1,310 | 1,310 | 1,299 | 1,299 | 14,000 |
| 1999/05/17 | 1,318 | 1,318 | 1,318 | 1,318 | 4,000 |
| 1999/05/14 | 1,300 | 1,320 | 1,300 | 1,319 | 7,000 |
| 1999/05/13 | 1,308 | 1,308 | 1,300 | 1,300 | 19,000 |
| 1999/05/12 | 1,315 | 1,315 | 1,307 | 1,308 | 16,000 |
| 1999/05/11 | 1,345 | 1,345 | 1,312 | 1,320 | 16,000 |
| 1999/05/10 | 1,322 | 1,322 | 1,311 | 1,320 | 27,000 |
| 1999/05/07 | 1,330 | 1,340 | 1,321 | 1,340 | 51,000 |
| 1999/05/06 | 1,316 | 1,325 | 1,316 | 1,320 | 40,000 |
| 1999/04/30 | 1,330 | 1,330 | 1,320 | 1,323 | 41,000 |
| 1999/04/28 | 1,360 | 1,361 | 1,316 | 1,330 | 33,000 |
| 1999/04/27 | 1,410 | 1,410 | 1,350 | 1,350 | 17,000 |
| 1999/04/26 | 1,435 | 1,435 | 1,335 | 1,410 | 11,000 |
| 1999/04/23 | 1,450 | 1,450 | 1,440 | 1,440 | 7,000 |
| 1999/04/22 | 1,392 | 1,392 | 1,392 | 1,392 | 6,000 |
| 1999/04/21 | 1,410 | 1,411 | 1,390 | 1,390 | 37,000 |
| 1999/04/20 | 1,490 | 1,490 | 1,442 | 1,442 | 27,000 |
| 1999/04/19 | 1,471 | 1,480 | 1,458 | 1,472 | 100,000 |
| 1999/04/16 | 1,450 | 1,460 | 1,440 | 1,451 | 222,000 |
| 1999/04/15 | 1,401 | 1,450 | 1,401 | 1,440 | 133,000 |
| 1999/04/14 | 1,388 | 1,409 | 1,387 | 1,400 | 37,000 |
| 1999/04/13 | 1,390 | 1,399 | 1,370 | 1,387 | 25,000 |
| 1999/04/12 | 1,429 | 1,429 | 1,350 | 1,350 | 76,000 |
| 1999/04/09 | 1,400 | 1,433 | 1,400 | 1,430 | 169,000 |
| 1999/04/08 | 1,430 | 1,450 | 1,400 | 1,400 | 142,000 |
| 1999/04/07 | 1,370 | 1,430 | 1,368 | 1,430 | 117,000 |
| 1999/04/06 | 1,351 | 1,360 | 1,330 | 1,350 | 55,000 |
| 1999/04/05 | 1,317 | 1,350 | 1,317 | 1,349 | 65,000 |
| 1999/04/02 | 1,300 | 1,320 | 1,300 | 1,300 | 48,000 |
| 1999/04/01 | 1,295 | 1,320 | 1,280 | 1,291 | 80,000 |
| 1999/03/31 | 1,287 | 1,297 | 1,262 | 1,291 | 34,000 |
| 1999/03/30 | 1,255 | 1,287 | 1,255 | 1,287 | 29,000 |
| 1999/03/29 | 1,210 | 1,270 | 1,209 | 1,269 | 72,000 |
| 1999/03/26 | 1,224 | 1,238 | 1,220 | 1,238 | 9,000 |
| 1999/03/25 | 1,250 | 1,250 | 1,229 | 1,229 | 8,000 |
| 1999/03/24 | 1,211 | 1,240 | 1,200 | 1,230 | 27,000 |
| 1999/03/23 | 1,230 | 1,269 | 1,210 | 1,240 | 19,000 |
| 1999/03/19 | 1,268 | 1,268 | 1,210 | 1,225 | 13,000 |
| 1999/03/18 | 1,282 | 1,282 | 1,270 | 1,270 | 15,000 |
| 1999/03/17 | 1,290 | 1,290 | 1,280 | 1,280 | 71,000 |
| 1999/03/16 | 1,280 | 1,283 | 1,280 | 1,282 | 33,000 |
| 1999/03/15 | 1,286 | 1,286 | 1,270 | 1,285 | 51,000 |
| 1999/03/12 | 1,290 | 1,292 | 1,280 | 1,280 | 47,000 |
| 1999/03/11 | 1,290 | 1,295 | 1,280 | 1,295 | 61,000 |
| 1999/03/10 | 1,240 | 1,295 | 1,240 | 1,295 | 73,000 |
| 1999/03/09 | 1,230 | 1,240 | 1,226 | 1,235 | 57,000 |
| 1999/03/08 | 1,210 | 1,230 | 1,210 | 1,220 | 36,000 |
| 1999/03/05 | 1,188 | 1,220 | 1,180 | 1,200 | 25,000 |
| 1999/03/04 | 1,180 | 1,181 | 1,180 | 1,180 | 46,000 |
| 1999/03/03 | 1,180 | 1,180 | 1,160 | 1,160 | 36,000 |
| 1999/03/02 | 1,154 | 1,180 | 1,154 | 1,180 | 27,000 |
| 1999/03/01 | 1,165 | 1,200 | 1,165 | 1,181 | 61,000 |
| 1999/02/26 | 1,150 | 1,165 | 1,150 | 1,165 | 44,000 |
| 1999/02/25 | 1,154 | 1,154 | 1,125 | 1,154 | 83,000 |
| 1999/02/24 | 1,140 | 1,140 | 1,120 | 1,131 | 25,000 |
| 1999/02/23 | 1,200 | 1,202 | 1,180 | 1,180 | 93,000 |
| 1999/02/22 | 1,220 | 1,220 | 1,180 | 1,200 | 40,000 |
| 1999/02/19 | 1,210 | 1,212 | 1,200 | 1,200 | 32,000 |
| 1999/02/18 | 1,189 | 1,200 | 1,186 | 1,200 | 14,000 |
| 1999/02/17 | 1,180 | 1,180 | 1,168 | 1,168 | 44,000 |
| 1999/02/16 | 1,174 | 1,174 | 1,169 | 1,170 | 72,000 |
| 1999/02/15 | 1,174 | 1,174 | 1,174 | 1,174 | 8,000 |
| 1999/02/12 | 1,175 | 1,175 | 1,175 | 1,175 | 8,000 |
| 1999/02/10 | 1,180 | 1,185 | 1,175 | 1,175 | 34,000 |
| 1999/02/09 | 1,188 | 1,188 | 1,185 | 1,185 | 35,000 |
| 1999/02/08 | 1,189 | 1,190 | 1,189 | 1,189 | 30,000 |
| 1999/02/05 | 1,200 | 1,200 | 1,174 | 1,189 | 36,000 |
| 1999/02/04 | 1,200 | 1,206 | 1,194 | 1,205 | 79,000 |
| 1999/02/03 | 1,195 | 1,199 | 1,185 | 1,194 | 66,000 |
| 1999/02/02 | 1,185 | 1,200 | 1,184 | 1,200 | 88,000 |
| 1999/02/01 | 1,200 | 1,200 | 1,185 | 1,190 | 69,000 |
| 1999/01/29 | 1,172 | 1,175 | 1,170 | 1,174 | 127,000 |
| 1999/01/28 | 1,176 | 1,185 | 1,170 | 1,170 | 38,000 |
| 1999/01/27 | 1,195 | 1,195 | 1,170 | 1,175 | 46,000 |
| 1999/01/26 | 1,200 | 1,205 | 1,195 | 1,195 | 62,000 |
| 1999/01/25 | 1,197 | 1,200 | 1,195 | 1,200 | 83,000 |
| 1999/01/22 | 1,195 | 1,195 | 1,180 | 1,185 | 19,000 |
| 1999/01/21 | 1,150 | 1,190 | 1,150 | 1,190 | 170,000 |
| 1999/01/20 | 1,130 | 1,135 | 1,124 | 1,135 | 100,000 |
| 1999/01/19 | 1,111 | 1,117 | 1,111 | 1,117 | 5,000 |
| 1999/01/18 | 1,120 | 1,120 | 1,090 | 1,100 | 93,000 |
| 1999/01/14 | 1,130 | 1,140 | 1,110 | 1,130 | 94,000 |
| 1999/01/13 | 1,120 | 1,125 | 1,119 | 1,120 | 77,000 |
| 1999/01/12 | 1,129 | 1,130 | 1,120 | 1,129 | 33,000 |
| 1999/01/11 | 1,122 | 1,129 | 1,122 | 1,129 | 21,000 |
| 1999/01/08 | 1,134 | 1,135 | 1,123 | 1,129 | 22,000 |
| 1999/01/07 | 1,132 | 1,140 | 1,132 | 1,134 | 39,000 |
| 1999/01/06 | 1,123 | 1,123 | 1,120 | 1,122 | 23,000 |
| 1999/01/05 | 1,113 | 1,113 | 1,113 | 1,113 | 5,000 |
| 1999/01/04 | 1,108 | 1,108 | 1,108 | 1,108 | 1,000 |