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
2002/12/30 778 785 778 785 4,000
2002/12/27 800 800 790 790 12,000
2002/12/26 780 790 775 780 12,000
2002/12/25 809 809 785 785 40,000
2002/12/24 764 800 764 799 57,000
2002/12/20 790 790 764 772 42,000
2002/12/19 761 800 761 800 32,000
2002/12/18 790 790 761 761 12,000
2002/12/17 771 790 771 790 32,000
2002/12/16 761 770 761 764 14,000
2002/12/13 775 780 766 771 98,000
2002/12/12 755 756 750 755 108,000
2002/12/11 756 770 752 755 24,000
2002/12/10 760 776 750 776 41,000
2002/12/09 766 770 765 770 26,000
2002/12/06 786 786 766 770 19,000
2002/12/05 767 770 766 766 21,000
2002/12/04 770 773 765 765 34,000
2002/12/03 776 779 760 760 27,000
2002/12/02 782 792 775 775 22,000
2002/11/29 791 801 791 792 49,000
2002/11/28 762 795 762 795 46,000
2002/11/27 764 765 757 757 26,000
2002/11/26 770 790 767 770 16,000
2002/11/25 792 792 781 790 27,000
2002/11/22 797 797 782 792 10,000
2002/11/21 781 782 780 780 5,000
2002/11/20 770 799 760 780 32,000
2002/11/19 753 753 750 750 10,000
2002/11/18 782 782 774 775 22,000
2002/11/15 782 792 781 781 62,000
2002/11/14 787 800 785 800 27,000
2002/11/13 798 798 785 785 15,000
2002/11/12 786 795 785 793 15,000
2002/11/11 802 804 786 787 32,000
2002/11/08 828 828 821 822 39,000
2002/11/07 817 828 817 828 56,000
2002/11/06 801 810 797 807 71,000
2002/11/05 800 800 789 792 32,000
2002/11/01 800 800 792 792 13,000
2002/10/31 800 800 799 800 14,000
2002/10/30 801 803 795 801 32,000
2002/10/29 800 804 797 798 16,000
2002/10/28 805 807 791 802 27,000
2002/10/25 789 806 789 805 31,000
2002/10/24 790 797 790 792 10,000
2002/10/23 775 790 775 790 15,000
2002/10/22 799 799 780 783 83,000
2002/10/21 795 800 795 799 11,000
2002/10/18 794 801 794 800 50,000
2002/10/17 787 800 787 799 17,000
2002/10/16 801 801 786 786 9,000
2002/10/15 799 800 775 800 26,000
2002/10/11 790 800 779 800 25,000
2002/10/10 820 820 785 785 28,000
2002/10/09 823 823 801 801 12,000
2002/10/08 823 829 823 827 18,000
2002/10/07 850 850 830 830 9,000
2002/10/04 850 851 850 850 18,000
2002/10/03 870 870 865 865 17,000
2002/10/02 868 869 868 869 5,000
2002/10/01 858 859 858 858 4,000
2002/09/30 893 894 885 885 9,000
2002/09/27 900 900 897 897 8,000
2002/09/26 890 890 889 890 9,000
2002/09/25 886 900 886 893 11,000
2002/09/24 878 881 878 881 15,000
2002/09/20 880 886 877 879 10,000
2002/09/19 879 892 879 888 17,000
2002/09/18 851 873 851 873 11,000
2002/09/17 865 873 865 873 22,000
2002/09/13 865 865 864 864 45,000
2002/09/12 848 850 840 845 18,000
2002/09/11 838 853 838 838 21,000
2002/09/10 852 870 850 854 31,000
2002/09/09 859 859 850 850 9,000
2002/09/06 858 861 855 857 19,000
2002/09/05 879 879 860 863 14,000
2002/09/04 878 878 842 859 19,000
2002/09/03 905 905 880 880 19,000
2002/09/02 901 901 882 882 18,000
2002/08/30 908 909 884 894 12,000
2002/08/29 914 914 880 888 16,000
2002/08/28 915 915 894 904 6,000
2002/08/27 884 915 884 905 27,000
2002/08/26 919 919 878 878 12,000
2002/08/23 924 924 914 922 26,000
2002/08/22 929 929 897 904 12,000
2002/08/21 916 916 903 910 13,000
2002/08/20 925 925 895 896 12,000
2002/08/19 900 930 900 930 15,000
2002/08/16 930 930 906 906 8,000
2002/08/15 928 928 920 920 8,000
2002/08/14 922 922 873 898 8,000
2002/08/13 908 910 902 902 5,000
2002/08/12 924 924 898 898 19,000
2002/08/09 936 936 927 929 16,000
2002/08/08 863 866 863 866 12,000
2002/08/07 850 865 850 865 3,000
2002/08/06 850 875 850 850 7,000
2002/08/05 845 863 840 852 14,000
2002/08/02 860 860 848 848 24,000
2002/08/01 884 884 850 850 34,000
2002/07/31 910 910 863 885 35,000
2002/07/30 900 910 900 900 48,000
2002/07/29 910 910 880 882 10,000
2002/07/26 934 934 930 930 5,000
2002/07/25 990 990 935 935 20,000
2002/07/24 959 959 950 950 5,000
2002/07/23 950 965 950 960 31,000
2002/07/22 982 1,010 982 990 12,000
2002/07/19 1,030 1,030 992 992 12,000
2002/07/18 999 1,025 999 1,023 57,000
2002/07/17 960 960 949 949 4,000
2002/07/16 961 961 960 960 10,000
2002/07/15 982 985 972 985 20,000
2002/07/12 977 1,025 975 1,025 11,000
2002/07/11 980 980 975 976 8,000
2002/07/10 1,002 1,002 981 985 21,000
2002/07/09 981 982 981 982 4,000
2002/07/08 982 984 980 980 5,000
2002/07/05 970 982 970 980 19,000
2002/07/04 960 980 960 963 13,000
2002/07/03 955 990 955 989 13,000
2002/07/02 990 990 981 985 4,000
2002/07/01 1,040 1,040 990 990 4,000
2002/06/28 1,036 1,050 1,036 1,040 54,000
2002/06/27 1,030 1,040 1,019 1,036 30,000
2002/06/26 1,027 1,028 995 1,020 28,000
2002/06/25 1,036 1,040 1,036 1,036 38,000
2002/06/24 1,027 1,035 1,027 1,035 39,000
2002/06/21 1,010 1,030 1,010 1,027 69,000
2002/06/20 1,005 1,010 995 1,010 40,000
2002/06/19 961 995 961 995 21,000
2002/06/18 953 971 933 971 14,000
2002/06/17 1,000 1,000 932 943 28,000
2002/06/14 936 954 936 954 69,000
2002/06/13 961 961 940 946 56,000
2002/06/12 960 963 960 960 8,000
2002/06/11 993 1,002 967 967 6,000
2002/06/10 1,002 1,004 1,002 1,002 12,000
2002/06/07 1,002 1,004 999 1,000 19,000
2002/06/06 1,048 1,050 1,032 1,035 36,000
2002/06/05 1,049 1,055 1,041 1,050 57,000
2002/06/04 1,014 1,051 1,001 1,051 46,000
2002/06/03 1,050 1,050 1,045 1,046 31,000
2002/05/31 1,039 1,050 1,039 1,049 81,000
2002/05/30 1,039 1,040 1,020 1,039 45,000
2002/05/29 1,040 1,040 1,031 1,039 31,000
2002/05/28 1,000 1,040 1,000 1,030 63,000
2002/05/27 1,030 1,048 1,030 1,048 39,000
2002/05/24 1,030 1,038 1,020 1,038 24,000
2002/05/23 1,030 1,030 984 984 32,000
2002/05/22 1,036 1,038 1,031 1,033 18,000
2002/05/21 979 1,050 979 1,035 20,000
2002/05/20 1,051 1,060 1,049 1,049 31,000
2002/05/17 1,010 1,050 1,003 1,040 77,000
2002/05/16 1,000 1,000 995 1,000 6,000
2002/05/15 990 1,000 944 980 36,000
2002/05/14 933 963 933 963 13,000
2002/05/13 996 996 993 993 13,000
2002/05/10 1,010 1,010 994 996 19,000
2002/05/09 985 1,001 985 1,000 65,000
2002/05/08 988 994 982 982 16,000
2002/05/07 979 981 971 980 28,000
2002/05/02 978 985 970 980 42,000
2002/05/01 949 981 949 979 29,000
2002/04/30 957 972 951 972 47,000
2002/04/26 939 940 925 932 79,000
2002/04/25 950 954 942 949 49,000
2002/04/24 921 948 920 935 52,000
2002/04/23 917 931 917 922 60,000
2002/04/22 918 919 913 913 12,000
2002/04/19 925 925 913 918 30,000
2002/04/18 925 927 912 915 66,000
2002/04/17 923 930 919 920 31,000
2002/04/16 899 910 899 910 26,000
2002/04/15 903 903 898 898 13,000
2002/04/12 900 923 891 923 113,000
2002/04/11 916 916 900 900 26,000
2002/04/10 915 916 909 916 36,000
2002/04/09 916 920 886 910 31,000
2002/04/08 892 916 892 916 33,000
2002/04/05 880 890 880 890 2,000
2002/04/04 890 900 890 890 11,000
2002/04/03 870 900 862 900 17,000
2002/04/02 900 900 870 870 14,000
2002/04/01 900 900 870 879 14,000
2002/03/29 877 900 866 900 23,000
2002/03/28 869 880 865 880 9,000
2002/03/27 880 880 879 880 9,000
2002/03/26 889 889 885 885 3,000
2002/03/25 900 901 888 888 24,000
2002/03/22 900 911 900 900 27,000
2002/03/20 892 898 886 896 26,000
2002/03/19 887 910 887 910 15,000
2002/03/18 912 915 905 905 35,000
2002/03/15 910 910 900 902 13,000
2002/03/14 941 941 912 912 15,000
2002/03/13 936 937 931 931 7,000
2002/03/12 950 950 945 950 27,000
2002/03/11 942 951 942 950 62,000
2002/03/08 920 930 915 922 141,000
2002/03/07 940 948 930 940 121,000
2002/03/06 910 930 907 930 20,000
2002/03/05 920 920 905 917 31,000
2002/03/04 920 940 916 920 76,000
2002/03/01 912 912 892 892 29,000
2002/02/28 880 923 863 922 32,000
2002/02/27 868 880 868 880 16,000
2002/02/26 835 850 835 838 8,000
2002/02/25 865 865 860 865 12,000
2002/02/22 874 874 834 835 12,000
2002/02/21 856 865 856 864 31,000
2002/02/20 857 857 849 849 13,000
2002/02/19 825 825 816 816 3,000
2002/02/18 836 840 827 827 27,000
2002/02/15 829 830 825 826 10,000
2002/02/14 818 830 818 819 44,000
2002/02/13 811 820 809 810 125,000
2002/02/12 810 814 809 810 58,000
2002/02/08 840 840 809 810 91,000
2002/02/07 850 850 825 825 9,000
2002/02/06 838 855 830 855 28,000
2002/02/05 850 855 835 838 51,000
2002/02/04 888 888 858 858 19,000
2002/02/01 899 899 898 898 3,000
2002/01/31 858 920 858 900 24,000
2002/01/30 864 864 850 850 25,000
2002/01/29 875 875 865 865 28,000
2002/01/28 885 890 878 878 16,000
2002/01/25 910 910 900 900 11,000
2002/01/24 919 920 910 910 41,000
2002/01/23 880 920 880 920 160,000
2002/01/22 930 930 905 910 16,000
2002/01/21 915 930 910 930 35,000
2002/01/18 930 930 910 915 16,000
2002/01/17 931 940 920 930 107,000
2002/01/16 920 925 911 921 71,000
2002/01/15 911 920 910 910 7,000
2002/01/11 940 940 910 911 23,000
2002/01/10 940 940 925 931 32,000
2002/01/09 913 921 910 921 70,000
2002/01/08 929 929 910 911 32,000
2002/01/07 950 950 920 930 38,000
2002/01/04 951 955 950 950 12,000

このページの先頭へ