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 |
|---|---|---|---|---|---|
| 2001/12/28 | 941 | 970 | 941 | 951 | 32,000 |
| 2001/12/27 | 930 | 940 | 930 | 940 | 15,000 |
| 2001/12/26 | 929 | 930 | 928 | 930 | 23,000 |
| 2001/12/25 | 940 | 945 | 930 | 930 | 38,000 |
| 2001/12/21 | 935 | 940 | 930 | 940 | 22,000 |
| 2001/12/20 | 949 | 949 | 935 | 940 | 120,000 |
| 2001/12/19 | 919 | 930 | 918 | 928 | 33,000 |
| 2001/12/18 | 900 | 920 | 900 | 914 | 39,000 |
| 2001/12/17 | 905 | 905 | 890 | 900 | 12,000 |
| 2001/12/14 | 870 | 905 | 870 | 905 | 48,000 |
| 2001/12/13 | 900 | 910 | 899 | 908 | 17,000 |
| 2001/12/12 | 890 | 900 | 888 | 900 | 67,000 |
| 2001/12/11 | 890 | 900 | 890 | 890 | 14,000 |
| 2001/12/10 | 900 | 900 | 880 | 890 | 17,000 |
| 2001/12/07 | 910 | 910 | 900 | 900 | 39,000 |
| 2001/12/06 | 898 | 904 | 898 | 904 | 43,000 |
| 2001/12/05 | 890 | 900 | 870 | 870 | 5,000 |
| 2001/12/04 | 889 | 898 | 889 | 890 | 56,000 |
| 2001/12/03 | 881 | 881 | 872 | 880 | 12,000 |
| 2001/11/30 | 887 | 887 | 876 | 881 | 44,000 |
| 2001/11/29 | 907 | 907 | 893 | 893 | 12,000 |
| 2001/11/28 | 904 | 908 | 900 | 908 | 63,000 |
| 2001/11/27 | 890 | 890 | 873 | 884 | 16,000 |
| 2001/11/26 | 868 | 880 | 868 | 870 | 20,000 |
| 2001/11/22 | 872 | 872 | 867 | 867 | 29,000 |
| 2001/11/21 | 850 | 869 | 849 | 862 | 24,000 |
| 2001/11/20 | 864 | 864 | 854 | 860 | 67,000 |
| 2001/11/19 | 851 | 855 | 850 | 851 | 14,000 |
| 2001/11/16 | 853 | 855 | 848 | 851 | 38,000 |
| 2001/11/15 | 845 | 865 | 841 | 865 | 32,000 |
| 2001/11/14 | 856 | 857 | 840 | 840 | 53,000 |
| 2001/11/13 | 852 | 855 | 850 | 855 | 34,000 |
| 2001/11/12 | 875 | 875 | 852 | 852 | 21,000 |
| 2001/11/09 | 877 | 877 | 852 | 865 | 11,000 |
| 2001/11/08 | 884 | 887 | 860 | 878 | 14,000 |
| 2001/11/07 | 889 | 894 | 855 | 884 | 43,000 |
| 2001/11/06 | 857 | 867 | 852 | 859 | 48,000 |
| 2001/11/05 | 917 | 919 | 850 | 850 | 95,000 |
| 2001/11/02 | 936 | 955 | 908 | 915 | 270,000 |
| 2001/11/01 | 858 | 859 | 855 | 856 | 74,000 |
| 2001/10/31 | 856 | 860 | 856 | 859 | 16,000 |
| 2001/10/30 | 864 | 866 | 855 | 855 | 23,000 |
| 2001/10/29 | 891 | 891 | 888 | 888 | 4,000 |
| 2001/10/26 | 935 | 935 | 915 | 919 | 28,000 |
| 2001/10/25 | 918 | 939 | 918 | 925 | 92,000 |
| 2001/10/24 | 905 | 917 | 900 | 910 | 72,000 |
| 2001/10/23 | 894 | 895 | 887 | 892 | 52,000 |
| 2001/10/22 | 895 | 895 | 875 | 889 | 18,000 |
| 2001/10/19 | 861 | 869 | 861 | 865 | 57,000 |
| 2001/10/18 | 889 | 889 | 857 | 857 | 31,000 |
| 2001/10/17 | 857 | 900 | 857 | 900 | 30,000 |
| 2001/10/16 | 872 | 874 | 870 | 872 | 7,000 |
| 2001/10/15 | 889 | 889 | 879 | 887 | 33,000 |
| 2001/10/12 | 865 | 879 | 865 | 879 | 30,000 |
| 2001/10/11 | 870 | 870 | 855 | 855 | 47,000 |
| 2001/10/10 | 870 | 880 | 870 | 871 | 18,000 |
| 2001/10/09 | 876 | 880 | 870 | 870 | 30,000 |
| 2001/10/05 | 885 | 885 | 870 | 875 | 64,000 |
| 2001/10/04 | 856 | 876 | 856 | 870 | 30,000 |
| 2001/10/03 | 880 | 880 | 860 | 860 | 12,000 |
| 2001/10/02 | 893 | 894 | 883 | 888 | 32,000 |
| 2001/10/01 | 892 | 902 | 880 | 893 | 20,000 |
| 2001/09/28 | 859 | 894 | 859 | 892 | 16,000 |
| 2001/09/27 | 899 | 899 | 860 | 860 | 3,000 |
| 2001/09/26 | 909 | 909 | 855 | 856 | 13,000 |
| 2001/09/25 | 922 | 922 | 882 | 909 | 17,000 |
| 2001/09/21 | 855 | 880 | 855 | 880 | 30,000 |
| 2001/09/20 | 860 | 860 | 850 | 859 | 28,000 |
| 2001/09/19 | 850 | 870 | 845 | 870 | 15,000 |
| 2001/09/18 | 843 | 870 | 843 | 870 | 26,000 |
| 2001/09/17 | 869 | 893 | 850 | 893 | 24,000 |
| 2001/09/14 | 885 | 885 | 872 | 880 | 56,000 |
| 2001/09/13 | 830 | 842 | 830 | 842 | 34,000 |
| 2001/09/12 | 830 | 835 | 830 | 830 | 12,000 |
| 2001/09/11 | 841 | 881 | 841 | 880 | 26,000 |
| 2001/09/10 | 895 | 895 | 880 | 880 | 22,000 |
| 2001/09/07 | 872 | 891 | 863 | 880 | 147,000 |
| 2001/09/06 | 860 | 863 | 860 | 862 | 39,000 |
| 2001/09/05 | 864 | 864 | 851 | 860 | 21,000 |
| 2001/09/04 | 854 | 867 | 853 | 865 | 36,000 |
| 2001/09/03 | 868 | 868 | 851 | 868 | 18,000 |
| 2001/08/31 | 850 | 868 | 850 | 868 | 14,000 |
| 2001/08/30 | 854 | 890 | 854 | 880 | 18,000 |
| 2001/08/29 | 852 | 860 | 852 | 857 | 31,000 |
| 2001/08/28 | 849 | 856 | 846 | 856 | 14,000 |
| 2001/08/27 | 851 | 860 | 845 | 845 | 62,000 |
| 2001/08/24 | 860 | 860 | 856 | 858 | 40,000 |
| 2001/08/23 | 891 | 891 | 882 | 891 | 28,000 |
| 2001/08/22 | 904 | 904 | 885 | 891 | 19,000 |
| 2001/08/21 | 910 | 910 | 900 | 907 | 28,000 |
| 2001/08/20 | 949 | 949 | 900 | 910 | 33,000 |
| 2001/08/17 | 940 | 952 | 940 | 950 | 23,000 |
| 2001/08/16 | 949 | 950 | 945 | 950 | 7,000 |
| 2001/08/15 | 956 | 960 | 951 | 960 | 35,000 |
| 2001/08/14 | 956 | 960 | 950 | 956 | 34,000 |
| 2001/08/13 | 954 | 960 | 950 | 956 | 21,000 |
| 2001/08/10 | 1,000 | 1,000 | 983 | 984 | 21,000 |
| 2001/08/09 | 1,002 | 1,015 | 996 | 996 | 37,000 |
| 2001/08/08 | 1,009 | 1,020 | 1,000 | 1,009 | 28,000 |
| 2001/08/07 | 1,012 | 1,020 | 1,009 | 1,009 | 16,000 |
| 2001/08/06 | 1,039 | 1,039 | 1,021 | 1,027 | 15,000 |
| 2001/08/03 | 1,046 | 1,046 | 1,035 | 1,039 | 11,000 |
| 2001/08/02 | 1,036 | 1,048 | 1,031 | 1,047 | 20,000 |
| 2001/08/01 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 |
| 2001/07/31 | 1,000 | 1,020 | 990 | 1,020 | 17,000 |
| 2001/07/30 | 1,024 | 1,024 | 1,010 | 1,010 | 12,000 |
| 2001/07/27 | 970 | 1,035 | 970 | 1,024 | 19,000 |
| 2001/07/26 | 1,020 | 1,023 | 980 | 980 | 12,000 |
| 2001/07/25 | 1,057 | 1,057 | 1,021 | 1,050 | 11,000 |
| 2001/07/24 | 1,048 | 1,048 | 1,043 | 1,043 | 3,000 |
| 2001/07/23 | 1,050 | 1,050 | 1,025 | 1,050 | 19,000 |
| 2001/07/19 | 1,085 | 1,085 | 1,060 | 1,061 | 37,000 |
| 2001/07/18 | 1,052 | 1,055 | 1,032 | 1,045 | 32,000 |
| 2001/07/17 | 1,050 | 1,051 | 1,032 | 1,032 | 32,000 |
| 2001/07/16 | 1,054 | 1,070 | 1,052 | 1,070 | 70,000 |
| 2001/07/13 | 1,090 | 1,090 | 1,065 | 1,084 | 15,000 |
| 2001/07/12 | 1,060 | 1,087 | 1,060 | 1,087 | 30,000 |
| 2001/07/11 | 1,070 | 1,090 | 1,060 | 1,080 | 111,000 |
| 2001/07/10 | 1,015 | 1,060 | 1,015 | 1,060 | 51,000 |
| 2001/07/09 | 1,020 | 1,055 | 1,000 | 1,055 | 75,000 |
| 2001/07/06 | 1,080 | 1,080 | 1,070 | 1,080 | 83,000 |
| 2001/07/05 | 1,080 | 1,081 | 1,058 | 1,080 | 77,000 |
| 2001/07/04 | 1,054 | 1,094 | 1,054 | 1,078 | 60,000 |
| 2001/07/03 | 1,098 | 1,098 | 1,084 | 1,094 | 118,000 |
| 2001/07/02 | 1,100 | 1,101 | 1,080 | 1,094 | 346,000 |
| 2001/06/29 | 1,050 | 1,101 | 1,050 | 1,101 | 159,000 |
| 2001/06/28 | 978 | 1,060 | 975 | 1,050 | 54,000 |
| 2001/06/27 | 974 | 985 | 963 | 978 | 21,000 |
| 2001/06/26 | 969 | 978 | 969 | 978 | 6,000 |
| 2001/06/25 | 980 | 990 | 960 | 960 | 31,000 |
| 2001/06/22 | 970 | 970 | 950 | 970 | 25,000 |
| 2001/06/21 | 970 | 970 | 940 | 940 | 5,000 |
| 2001/06/20 | 950 | 975 | 929 | 975 | 36,000 |
| 2001/06/19 | 981 | 982 | 970 | 970 | 58,000 |
| 2001/06/18 | 1,030 | 1,030 | 981 | 990 | 25,000 |
| 2001/06/15 | 1,023 | 1,023 | 986 | 986 | 31,000 |
| 2001/06/14 | 997 | 1,018 | 996 | 997 | 23,000 |
| 2001/06/13 | 987 | 1,010 | 984 | 996 | 17,000 |
| 2001/06/12 | 1,041 | 1,049 | 1,041 | 1,041 | 13,000 |
| 2001/06/11 | 1,060 | 1,064 | 1,040 | 1,040 | 67,000 |
| 2001/06/08 | 983 | 995 | 983 | 990 | 52,000 |
| 2001/06/07 | 981 | 983 | 980 | 982 | 11,000 |
| 2001/06/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2001/06/05 | 1,020 | 1,020 | 992 | 1,020 | 19,000 |
| 2001/06/04 | 1,045 | 1,045 | 1,020 | 1,020 | 9,000 |
| 2001/06/01 | 1,044 | 1,046 | 1,044 | 1,045 | 12,000 |
| 2001/05/31 | 1,011 | 1,050 | 1,010 | 1,044 | 39,000 |
| 2001/05/30 | 1,031 | 1,037 | 1,031 | 1,031 | 6,000 |
| 2001/05/29 | 1,021 | 1,069 | 1,021 | 1,050 | 20,000 |
| 2001/05/28 | 1,040 | 1,045 | 1,013 | 1,020 | 9,000 |
| 2001/05/25 | 1,070 | 1,070 | 1,045 | 1,045 | 20,000 |
| 2001/05/24 | 1,054 | 1,054 | 1,046 | 1,046 | 17,000 |
| 2001/05/23 | 1,060 | 1,080 | 1,050 | 1,080 | 29,000 |
| 2001/05/22 | 1,097 | 1,097 | 1,078 | 1,080 | 15,000 |
| 2001/05/21 | 1,099 | 1,099 | 1,060 | 1,080 | 74,000 |
| 2001/05/18 | 1,090 | 1,109 | 1,090 | 1,100 | 41,000 |
| 2001/05/17 | 1,090 | 1,090 | 1,040 | 1,082 | 136,000 |
| 2001/05/16 | 1,103 | 1,103 | 1,091 | 1,091 | 26,000 |
| 2001/05/15 | 1,090 | 1,108 | 1,080 | 1,108 | 24,000 |
| 2001/05/14 | 1,145 | 1,145 | 1,090 | 1,099 | 123,000 |
| 2001/05/11 | 1,050 | 1,066 | 1,042 | 1,045 | 19,000 |
| 2001/05/10 | 1,090 | 1,098 | 1,050 | 1,050 | 27,000 |
| 2001/05/09 | 1,040 | 1,084 | 1,040 | 1,080 | 77,000 |
| 2001/05/08 | 1,085 | 1,085 | 1,050 | 1,060 | 34,000 |
| 2001/05/07 | 1,118 | 1,118 | 1,081 | 1,091 | 47,000 |
| 2001/05/02 | 1,120 | 1,130 | 1,106 | 1,119 | 50,000 |
| 2001/05/01 | 1,169 | 1,169 | 1,103 | 1,121 | 51,000 |
| 2001/04/27 | 1,169 | 1,200 | 1,150 | 1,200 | 268,000 |
| 2001/04/26 | 1,138 | 1,200 | 1,138 | 1,189 | 685,000 |
| 2001/04/25 | 1,000 | 1,098 | 1,000 | 1,098 | 148,000 |
| 2001/04/24 | 970 | 998 | 963 | 998 | 95,000 |
| 2001/04/23 | 955 | 965 | 950 | 963 | 48,000 |
| 2001/04/20 | 951 | 955 | 945 | 945 | 27,000 |
| 2001/04/19 | 975 | 975 | 941 | 941 | 80,000 |
| 2001/04/18 | 929 | 938 | 928 | 935 | 59,000 |
| 2001/04/17 | 904 | 910 | 901 | 910 | 15,000 |
| 2001/04/16 | 903 | 903 | 894 | 901 | 29,000 |
| 2001/04/13 | 895 | 903 | 890 | 894 | 21,000 |
| 2001/04/12 | 900 | 900 | 895 | 895 | 16,000 |
| 2001/04/11 | 895 | 897 | 888 | 889 | 19,000 |
| 2001/04/10 | 900 | 900 | 898 | 898 | 10,000 |
| 2001/04/09 | 910 | 910 | 900 | 900 | 10,000 |
| 2001/04/06 | 910 | 910 | 901 | 901 | 16,000 |
| 2001/04/05 | 910 | 910 | 865 | 880 | 71,000 |
| 2001/04/04 | 880 | 890 | 880 | 880 | 39,000 |
| 2001/04/03 | 886 | 903 | 886 | 903 | 38,000 |
| 2001/04/02 | 892 | 892 | 876 | 886 | 26,000 |
| 2001/03/30 | 900 | 900 | 876 | 876 | 17,000 |
| 2001/03/29 | 910 | 910 | 895 | 900 | 19,000 |
| 2001/03/28 | 918 | 920 | 893 | 910 | 30,000 |
| 2001/03/27 | 915 | 915 | 907 | 915 | 23,000 |
| 2001/03/26 | 898 | 910 | 892 | 903 | 75,000 |
| 2001/03/23 | 878 | 879 | 869 | 877 | 32,000 |
| 2001/03/22 | 855 | 860 | 841 | 841 | 45,000 |
| 2001/03/21 | 827 | 855 | 823 | 855 | 26,000 |
| 2001/03/19 | 825 | 830 | 825 | 825 | 28,000 |
| 2001/03/16 | 830 | 856 | 815 | 855 | 20,000 |
| 2001/03/15 | 803 | 827 | 802 | 827 | 48,000 |
| 2001/03/14 | 812 | 819 | 805 | 806 | 30,000 |
| 2001/03/13 | 836 | 836 | 807 | 807 | 54,000 |
| 2001/03/12 | 849 | 849 | 831 | 831 | 14,000 |
| 2001/03/09 | 849 | 849 | 841 | 841 | 33,000 |
| 2001/03/08 | 840 | 845 | 836 | 845 | 12,000 |
| 2001/03/07 | 831 | 845 | 831 | 834 | 20,000 |
| 2001/03/06 | 830 | 830 | 823 | 827 | 34,000 |
| 2001/03/05 | 831 | 831 | 830 | 830 | 15,000 |
| 2001/03/02 | 845 | 845 | 830 | 831 | 14,000 |
| 2001/03/01 | 836 | 841 | 835 | 840 | 15,000 |
| 2001/02/28 | 850 | 850 | 835 | 835 | 34,000 |
| 2001/02/27 | 845 | 851 | 845 | 849 | 29,000 |
| 2001/02/26 | 846 | 846 | 838 | 845 | 26,000 |
| 2001/02/23 | 851 | 851 | 841 | 842 | 21,000 |
| 2001/02/22 | 851 | 851 | 841 | 841 | 33,000 |
| 2001/02/21 | 871 | 871 | 860 | 860 | 24,000 |
| 2001/02/20 | 890 | 890 | 873 | 873 | 15,000 |
| 2001/02/19 | 883 | 883 | 874 | 875 | 16,000 |
| 2001/02/16 | 880 | 880 | 865 | 877 | 45,000 |
| 2001/02/15 | 879 | 879 | 864 | 867 | 19,000 |
| 2001/02/14 | 885 | 885 | 884 | 884 | 11,000 |
| 2001/02/13 | 880 | 880 | 876 | 879 | 14,000 |
| 2001/02/09 | 851 | 853 | 850 | 850 | 12,000 |
| 2001/02/08 | 860 | 870 | 850 | 850 | 36,000 |
| 2001/02/06 | 874 | 874 | 859 | 860 | 12,000 |
| 2001/02/05 | 880 | 880 | 870 | 874 | 16,000 |
| 2001/02/02 | 871 | 889 | 859 | 888 | 39,000 |
| 2001/02/01 | 868 | 873 | 850 | 868 | 32,000 |
| 2001/01/31 | 890 | 890 | 861 | 868 | 10,000 |
| 2001/01/30 | 864 | 864 | 859 | 859 | 20,000 |
| 2001/01/29 | 860 | 866 | 858 | 860 | 13,000 |
| 2001/01/26 | 860 | 861 | 850 | 860 | 22,000 |
| 2001/01/25 | 890 | 890 | 850 | 860 | 21,000 |
| 2001/01/24 | 856 | 872 | 856 | 870 | 8,000 |
| 2001/01/23 | 871 | 871 | 838 | 852 | 13,000 |
| 2001/01/22 | 861 | 861 | 839 | 839 | 66,000 |
| 2001/01/19 | 890 | 890 | 861 | 871 | 58,000 |
| 2001/01/18 | 884 | 898 | 868 | 888 | 22,000 |
| 2001/01/17 | 891 | 899 | 870 | 885 | 34,000 |
| 2001/01/16 | 900 | 900 | 876 | 890 | 36,000 |
| 2001/01/15 | 825 | 861 | 825 | 860 | 12,000 |
| 2001/01/12 | 835 | 844 | 830 | 835 | 20,000 |
| 2001/01/11 | 820 | 831 | 812 | 820 | 25,000 |
| 2001/01/10 | 820 | 830 | 815 | 830 | 42,000 |
| 2001/01/09 | 830 | 831 | 811 | 815 | 31,000 |
| 2001/01/05 | 830 | 840 | 828 | 834 | 57,000 |
| 2001/01/04 | 855 | 855 | 830 | 835 | 14,000 |