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
2000/12/29 890 890 855 855 16,000
2000/12/28 860 875 851 860 42,000
2000/12/27 865 865 859 860 20,000
2000/12/26 860 870 850 855 35,000
2000/12/25 905 905 905 905 6,000
2000/12/22 850 856 845 845 57,000
2000/12/21 900 900 865 865 53,000
2000/12/20 904 908 897 900 115,000
2000/12/19 920 920 903 903 42,000
2000/12/18 926 926 920 926 27,000
2000/12/15 926 934 926 926 10,000
2000/12/14 939 939 925 939 25,000
2000/12/13 928 938 928 929 19,000
2000/12/12 926 930 922 927 21,000
2000/12/11 925 925 922 922 4,000
2000/12/08 944 944 925 925 51,000
2000/12/07 925 929 916 929 21,000
2000/12/06 921 925 920 923 35,000
2000/12/05 925 926 920 920 40,000
2000/12/04 940 940 915 920 17,000
2000/12/01 929 931 915 930 14,000
2000/11/30 913 935 910 935 15,000
2000/11/29 915 923 910 913 22,000
2000/11/28 955 955 921 921 36,000
2000/11/27 929 950 929 950 7,000
2000/11/24 905 919 905 919 55,000
2000/11/22 915 915 911 912 22,000
2000/11/21 925 925 910 916 34,000
2000/11/20 972 972 921 925 19,000
2000/11/17 935 972 930 972 16,000
2000/11/16 950 951 935 935 22,000
2000/11/15 950 953 950 950 98,000
2000/11/14 945 953 945 950 45,000
2000/11/13 940 959 940 959 27,000
2000/11/10 965 967 950 950 52,000
2000/11/09 969 970 960 960 42,000
2000/11/08 940 970 931 970 190,000
2000/11/07 921 930 921 925 18,000
2000/11/06 921 940 910 940 122,000
2000/11/02 926 930 920 920 38,000
2000/11/01 917 929 913 926 82,000
2000/10/31 950 950 910 917 54,000
2000/10/30 940 940 901 940 16,000
2000/10/27 940 949 940 940 22,000
2000/10/26 960 960 939 940 24,000
2000/10/25 970 970 969 969 19,000
2000/10/24 960 970 960 970 18,000
2000/10/23 994 995 950 950 11,000
2000/10/20 1,000 1,000 986 997 31,000
2000/10/19 903 910 901 910 19,000
2000/10/18 929 929 908 908 27,000
2000/10/17 960 960 930 930 37,000
2000/10/16 970 985 960 960 24,000
2000/10/13 999 999 940 970 51,000
2000/10/12 993 999 990 999 12,000
2000/10/11 1,016 1,016 1,000 1,000 19,000
2000/10/10 1,020 1,020 1,018 1,018 6,000
2000/10/06 1,038 1,038 1,025 1,027 17,000
2000/10/05 1,040 1,042 1,028 1,029 58,000
2000/10/04 1,020 1,050 1,020 1,040 67,000
2000/10/03 1,070 1,070 1,030 1,050 41,000
2000/10/02 1,080 1,080 1,030 1,068 20,000
2000/09/29 1,070 1,088 1,060 1,081 41,000
2000/09/28 1,070 1,070 1,030 1,030 7,000
2000/09/27 1,089 1,089 1,030 1,032 13,000
2000/09/26 1,099 1,099 1,070 1,070 20,000
2000/09/25 1,090 1,100 1,070 1,099 15,000
2000/09/22 1,096 1,096 1,050 1,050 10,000
2000/09/21 1,051 1,100 1,051 1,100 13,000
2000/09/20 1,086 1,098 1,040 1,097 12,000
2000/09/19 1,057 1,058 1,042 1,058 22,000
2000/09/18 1,050 1,058 1,050 1,058 23,000
2000/09/14 1,054 1,094 1,054 1,066 12,000
2000/09/13 1,135 1,135 1,117 1,117 12,000
2000/09/12 1,041 1,140 1,030 1,136 21,000
2000/09/11 1,071 1,080 1,071 1,080 2,000
2000/09/08 1,110 1,110 1,060 1,071 9,000
2000/09/07 1,117 1,119 1,079 1,119 15,000
2000/09/06 1,116 1,120 1,091 1,117 20,000
2000/09/05 1,131 1,131 1,115 1,115 12,000
2000/09/04 1,150 1,150 1,131 1,131 19,000
2000/09/01 1,152 1,152 1,092 1,150 23,000
2000/08/31 1,152 1,152 1,121 1,152 23,000
2000/08/30 1,158 1,158 1,151 1,152 15,000
2000/08/29 1,184 1,184 1,150 1,159 15,000
2000/08/28 1,147 1,191 1,144 1,190 58,000
2000/08/25 1,090 1,137 1,090 1,118 18,000
2000/08/24 1,099 1,145 1,099 1,130 52,000
2000/08/23 1,095 1,120 1,054 1,100 43,000
2000/08/22 1,072 1,128 1,050 1,120 80,000
2000/08/21 1,070 1,082 1,066 1,072 38,000
2000/08/18 1,040 1,050 1,015 1,050 199,000
2000/08/17 1,066 1,066 1,026 1,038 165,000
2000/08/16 1,110 1,120 1,065 1,070 110,000
2000/08/15 1,090 1,110 1,085 1,110 43,000
2000/08/14 1,090 1,090 1,070 1,085 15,000
2000/08/11 1,090 1,090 1,070 1,090 19,000
2000/08/10 1,080 1,090 1,075 1,090 54,000
2000/08/09 1,080 1,090 1,040 1,080 35,000
2000/08/08 1,100 1,100 1,060 1,060 12,000
2000/08/07 1,095 1,095 1,040 1,080 9,000
2000/08/04 1,098 1,100 1,077 1,098 64,000
2000/08/03 1,055 1,070 1,022 1,022 41,000
2000/08/02 1,071 1,073 1,060 1,070 26,000
2000/08/01 1,135 1,137 1,060 1,120 42,000
2000/07/31 1,120 1,130 1,050 1,120 68,000
2000/07/28 1,130 1,130 1,080 1,120 24,000
2000/07/27 1,166 1,167 1,131 1,147 53,000
2000/07/26 1,190 1,200 1,164 1,164 58,000
2000/07/25 1,050 1,130 1,050 1,130 47,000
2000/07/24 1,210 1,210 1,090 1,132 23,000
2000/07/21 1,199 1,220 1,197 1,197 20,000
2000/07/19 1,220 1,220 1,176 1,199 73,000
2000/07/18 1,210 1,230 1,200 1,200 47,000
2000/07/17 1,285 1,285 1,250 1,250 50,000
2000/07/14 1,263 1,263 1,224 1,230 15,000
2000/07/13 1,240 1,261 1,220 1,235 44,000
2000/07/12 1,275 1,276 1,221 1,223 35,000
2000/07/11 1,278 1,284 1,270 1,273 45,000
2000/07/10 1,300 1,300 1,261 1,298 93,000
2000/07/07 1,280 1,300 1,260 1,300 198,000
2000/07/06 1,287 1,300 1,265 1,280 144,000
2000/07/05 1,260 1,310 1,250 1,287 687,000
2000/07/04 1,175 1,240 1,175 1,230 197,000
2000/07/03 1,200 1,200 1,155 1,155 131,000
2000/06/30 1,180 1,180 1,161 1,170 21,000
2000/06/29 1,160 1,175 1,160 1,170 35,000
2000/06/28 1,170 1,180 1,150 1,151 92,000
2000/06/27 1,190 1,199 1,151 1,179 45,000
2000/06/26 1,200 1,200 1,186 1,190 17,000
2000/06/23 1,200 1,200 1,180 1,199 40,000
2000/06/22 1,210 1,210 1,185 1,185 47,000
2000/06/21 1,210 1,210 1,180 1,203 67,000
2000/06/20 1,230 1,230 1,185 1,199 106,000
2000/06/19 1,201 1,232 1,201 1,228 74,000
2000/06/16 1,200 1,200 1,180 1,181 47,000
2000/06/15 1,200 1,200 1,185 1,186 28,000
2000/06/14 1,180 1,200 1,180 1,190 43,000
2000/06/13 1,216 1,216 1,180 1,198 49,000
2000/06/12 1,240 1,240 1,210 1,215 48,000
2000/06/09 1,226 1,239 1,210 1,238 122,000
2000/06/08 1,232 1,241 1,215 1,220 320,000
2000/06/07 1,200 1,230 1,190 1,220 144,000
2000/06/06 1,172 1,240 1,172 1,218 294,000
2000/06/05 1,200 1,220 1,151 1,151 179,000
2000/06/02 1,130 1,178 1,130 1,178 106,000
2000/06/01 1,130 1,134 1,075 1,120 64,000
2000/05/31 1,160 1,170 1,130 1,148 23,000
2000/05/30 1,170 1,180 1,147 1,150 40,000
2000/05/29 1,199 1,200 1,180 1,200 15,000
2000/05/26 1,180 1,210 1,180 1,200 63,000
2000/05/25 1,200 1,280 1,179 1,220 957,000
2000/05/24 1,199 1,199 1,140 1,195 88,000
2000/05/23 1,180 1,210 1,172 1,200 136,000
2000/05/22 1,140 1,220 1,131 1,220 139,000
2000/05/19 1,180 1,220 1,165 1,220 258,000
2000/05/18 1,170 1,235 1,161 1,200 400,000
2000/05/17 1,140 1,206 1,120 1,175 496,000
2000/05/16 1,102 1,115 1,070 1,101 166,000
2000/05/15 1,110 1,110 1,060 1,062 220,000
2000/05/12 992 1,050 992 1,050 77,000
2000/05/11 1,013 1,013 950 973 77,000
2000/05/10 1,034 1,034 1,012 1,025 69,000
2000/05/09 1,060 1,072 1,036 1,036 84,000
2000/05/08 1,090 1,096 1,054 1,054 53,000
2000/05/02 1,099 1,099 1,050 1,071 133,000
2000/05/01 1,022 1,099 1,022 1,083 280,000
2000/04/28 960 1,011 960 1,000 141,000
2000/04/27 950 970 945 970 73,000
2000/04/26 949 955 941 950 58,000
2000/04/25 960 970 940 959 49,000
2000/04/24 939 940 930 940 17,000
2000/04/21 930 950 930 950 40,000
2000/04/20 950 950 912 932 42,000
2000/04/19 902 948 902 930 56,000
2000/04/18 957 957 900 911 43,000
2000/04/17 890 950 890 950 85,000
2000/04/14 999 1,000 981 990 158,000
2000/04/13 970 1,005 960 1,005 129,000
2000/04/12 959 970 959 960 163,000
2000/04/11 935 976 935 954 232,000
2000/04/10 930 959 920 925 130,000
2000/04/07 942 950 917 930 95,000
2000/04/06 950 957 940 941 426,000
2000/04/05 870 912 866 900 280,000
2000/04/04 855 860 845 855 125,000
2000/04/03 830 851 820 850 184,000
2000/03/31 805 834 805 816 16,000
2000/03/30 800 813 798 800 136,000
2000/03/29 815 822 811 812 73,000
2000/03/28 816 830 816 830 18,000
2000/03/27 814 818 810 815 64,000
2000/03/24 830 830 808 808 47,000
2000/03/23 815 830 815 829 76,000
2000/03/22 790 808 790 808 98,000
2000/03/21 791 800 770 775 109,000
2000/03/17 766 792 766 786 124,000
2000/03/16 762 762 755 756 80,000
2000/03/15 751 772 751 772 14,000
2000/03/14 767 767 749 749 82,000
2000/03/13 755 758 749 750 157,000
2000/03/10 755 762 751 754 163,000
2000/03/09 791 795 770 770 134,000
2000/03/08 795 795 782 785 58,000
2000/03/07 801 806 790 790 95,000
2000/03/06 810 820 801 809 51,000
2000/03/03 820 821 800 800 62,000
2000/03/02 850 851 821 821 52,000
2000/03/01 870 871 860 860 51,000
2000/02/29 878 884 878 880 37,000
2000/02/28 877 888 877 878 46,000
2000/02/25 840 850 839 847 42,000
2000/02/24 810 830 809 813 49,000
2000/02/23 777 810 770 800 90,000
2000/02/22 776 785 776 778 70,000
2000/02/21 795 795 774 775 103,000
2000/02/18 816 816 787 804 138,000
2000/02/17 820 820 800 806 119,000
2000/02/16 840 840 812 815 127,000
2000/02/15 835 835 830 833 48,000
2000/02/14 852 859 830 839 143,000
2000/02/10 847 865 847 861 76,000
2000/02/09 870 870 845 846 106,000
2000/02/08 876 880 870 871 89,000
2000/02/07 880 881 876 880 138,000
2000/02/04 890 890 880 888 146,000
2000/02/03 909 909 885 890 139,000
2000/02/02 912 919 905 909 172,000
2000/02/01 919 930 911 920 47,000
2000/01/31 930 939 915 919 31,000
2000/01/28 930 950 930 940 20,000
2000/01/27 910 950 889 889 74,000
2000/01/26 921 929 905 920 46,000
2000/01/25 950 955 910 911 60,000
2000/01/24 935 950 930 930 45,000
2000/01/21 930 952 930 950 47,000
2000/01/20 972 972 948 949 17,000
2000/01/19 933 935 930 930 28,000
2000/01/18 980 980 933 933 31,000
2000/01/17 933 979 933 960 27,000
2000/01/14 955 956 929 933 20,000
2000/01/13 940 960 940 955 34,000
2000/01/12 921 928 915 922 40,000
2000/01/11 950 960 920 920 31,000
2000/01/07 925 930 910 910 14,000
2000/01/06 936 936 925 930 34,000
2000/01/05 926 935 926 935 54,000
2000/01/04 923 935 923 930 6,000

このページの先頭へ