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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,190 | 1,200 | 1,190 | 1,199 | 8,000 |
| 2003/12/29 | 1,189 | 1,190 | 1,175 | 1,190 | 6,000 |
| 2003/12/26 | 1,198 | 1,199 | 1,179 | 1,181 | 17,000 |
| 2003/12/25 | 1,200 | 1,200 | 1,181 | 1,199 | 60,000 |
| 2003/12/24 | 1,150 | 1,184 | 1,140 | 1,180 | 30,000 |
| 2003/12/22 | 1,174 | 1,174 | 1,130 | 1,150 | 31,000 |
| 2003/12/19 | 1,197 | 1,197 | 1,177 | 1,180 | 46,000 |
| 2003/12/18 | 1,171 | 1,172 | 1,171 | 1,172 | 5,000 |
| 2003/12/17 | 1,181 | 1,199 | 1,173 | 1,187 | 21,000 |
| 2003/12/16 | 1,168 | 1,179 | 1,167 | 1,167 | 9,000 |
| 2003/12/15 | 1,200 | 1,210 | 1,191 | 1,191 | 61,000 |
| 2003/12/12 | 1,189 | 1,189 | 1,153 | 1,180 | 42,000 |
| 2003/12/11 | 1,191 | 1,200 | 1,180 | 1,200 | 74,000 |
| 2003/12/10 | 1,209 | 1,209 | 1,180 | 1,185 | 32,000 |
| 2003/12/09 | 1,189 | 1,200 | 1,181 | 1,196 | 16,000 |
| 2003/12/08 | 1,190 | 1,200 | 1,189 | 1,189 | 25,000 |
| 2003/12/05 | 1,208 | 1,228 | 1,180 | 1,189 | 84,000 |
| 2003/12/04 | 1,200 | 1,230 | 1,200 | 1,227 | 120,000 |
| 2003/12/03 | 1,200 | 1,224 | 1,187 | 1,200 | 59,000 |
| 2003/12/02 | 1,212 | 1,215 | 1,172 | 1,200 | 73,000 |
| 2003/12/01 | 1,137 | 1,199 | 1,120 | 1,199 | 48,000 |
| 2003/11/28 | 1,115 | 1,161 | 1,115 | 1,140 | 60,000 |
| 2003/11/27 | 1,119 | 1,120 | 1,100 | 1,114 | 28,000 |
| 2003/11/26 | 1,120 | 1,140 | 1,115 | 1,119 | 105,000 |
| 2003/11/25 | 1,149 | 1,149 | 1,115 | 1,120 | 60,000 |
| 2003/11/21 | 1,027 | 1,069 | 1,027 | 1,069 | 23,000 |
| 2003/11/20 | 1,031 | 1,050 | 1,030 | 1,045 | 112,000 |
| 2003/11/19 | 1,080 | 1,080 | 990 | 1,000 | 66,000 |
| 2003/11/18 | 1,100 | 1,100 | 1,070 | 1,070 | 35,000 |
| 2003/11/17 | 1,172 | 1,172 | 1,071 | 1,071 | 16,000 |
| 2003/11/14 | 1,129 | 1,195 | 1,129 | 1,171 | 23,000 |
| 2003/11/13 | 1,199 | 1,200 | 1,141 | 1,149 | 33,000 |
| 2003/11/12 | 1,200 | 1,201 | 1,190 | 1,200 | 41,000 |
| 2003/11/11 | 1,180 | 1,200 | 1,180 | 1,199 | 29,000 |
| 2003/11/10 | 1,210 | 1,226 | 1,200 | 1,200 | 25,000 |
| 2003/11/07 | 1,247 | 1,247 | 1,207 | 1,208 | 8,000 |
| 2003/11/06 | 1,248 | 1,248 | 1,216 | 1,239 | 20,000 |
| 2003/11/05 | 1,212 | 1,248 | 1,167 | 1,248 | 48,000 |
| 2003/11/04 | 1,240 | 1,240 | 1,211 | 1,211 | 24,000 |
| 2003/10/31 | 1,195 | 1,215 | 1,175 | 1,200 | 33,000 |
| 2003/10/30 | 1,180 | 1,180 | 1,174 | 1,175 | 28,000 |
| 2003/10/29 | 1,165 | 1,200 | 1,163 | 1,200 | 35,000 |
| 2003/10/28 | 1,185 | 1,185 | 1,165 | 1,165 | 13,000 |
| 2003/10/27 | 1,170 | 1,170 | 1,150 | 1,150 | 31,000 |
| 2003/10/24 | 1,224 | 1,224 | 1,130 | 1,150 | 25,000 |
| 2003/10/23 | 1,228 | 1,228 | 1,156 | 1,189 | 46,000 |
| 2003/10/22 | 1,240 | 1,240 | 1,211 | 1,230 | 22,000 |
| 2003/10/21 | 1,244 | 1,250 | 1,237 | 1,240 | 20,000 |
| 2003/10/20 | 1,267 | 1,270 | 1,243 | 1,263 | 34,000 |
| 2003/10/17 | 1,260 | 1,270 | 1,245 | 1,247 | 32,000 |
| 2003/10/16 | 1,241 | 1,251 | 1,235 | 1,240 | 61,000 |
| 2003/10/15 | 1,245 | 1,265 | 1,230 | 1,233 | 29,000 |
| 2003/10/14 | 1,289 | 1,289 | 1,251 | 1,265 | 57,000 |
| 2003/10/10 | 1,218 | 1,235 | 1,207 | 1,230 | 30,000 |
| 2003/10/09 | 1,250 | 1,250 | 1,230 | 1,235 | 32,000 |
| 2003/10/08 | 1,277 | 1,277 | 1,265 | 1,269 | 29,000 |
| 2003/10/07 | 1,283 | 1,292 | 1,249 | 1,277 | 20,000 |
| 2003/10/06 | 1,298 | 1,310 | 1,281 | 1,281 | 31,000 |
| 2003/10/03 | 1,306 | 1,310 | 1,283 | 1,309 | 107,000 |
| 2003/10/02 | 1,310 | 1,311 | 1,280 | 1,309 | 79,000 |
| 2003/10/01 | 1,300 | 1,301 | 1,290 | 1,301 | 88,000 |
| 2003/09/30 | 1,260 | 1,290 | 1,260 | 1,285 | 44,000 |
| 2003/09/29 | 1,271 | 1,312 | 1,271 | 1,277 | 76,000 |
| 2003/09/26 | 1,305 | 1,312 | 1,305 | 1,311 | 94,000 |
| 2003/09/25 | 1,330 | 1,330 | 1,307 | 1,308 | 81,000 |
| 2003/09/24 | 1,309 | 1,345 | 1,305 | 1,310 | 96,000 |
| 2003/09/22 | 1,305 | 1,316 | 1,305 | 1,310 | 148,000 |
| 2003/09/19 | 1,340 | 1,340 | 1,301 | 1,305 | 37,000 |
| 2003/09/18 | 1,318 | 1,337 | 1,315 | 1,337 | 283,000 |
| 2003/09/17 | 1,310 | 1,338 | 1,310 | 1,318 | 309,000 |
| 2003/09/16 | 1,315 | 1,315 | 1,280 | 1,290 | 105,000 |
| 2003/09/12 | 1,295 | 1,330 | 1,295 | 1,320 | 199,000 |
| 2003/09/11 | 1,260 | 1,295 | 1,240 | 1,268 | 98,000 |
| 2003/09/10 | 1,247 | 1,340 | 1,247 | 1,269 | 185,000 |
| 2003/09/09 | 1,207 | 1,240 | 1,193 | 1,240 | 67,000 |
| 2003/09/08 | 1,202 | 1,222 | 1,201 | 1,222 | 62,000 |
| 2003/09/05 | 1,243 | 1,249 | 1,222 | 1,222 | 60,000 |
| 2003/09/04 | 1,230 | 1,248 | 1,230 | 1,248 | 140,000 |
| 2003/09/03 | 1,196 | 1,220 | 1,196 | 1,218 | 134,000 |
| 2003/09/02 | 1,200 | 1,210 | 1,190 | 1,196 | 74,000 |
| 2003/09/01 | 1,195 | 1,206 | 1,195 | 1,202 | 76,000 |
| 2003/08/29 | 1,165 | 1,197 | 1,165 | 1,195 | 29,000 |
| 2003/08/28 | 1,170 | 1,178 | 1,163 | 1,163 | 26,000 |
| 2003/08/27 | 1,171 | 1,179 | 1,170 | 1,179 | 34,000 |
| 2003/08/26 | 1,185 | 1,190 | 1,170 | 1,174 | 40,000 |
| 2003/08/25 | 1,170 | 1,175 | 1,150 | 1,175 | 24,000 |
| 2003/08/22 | 1,184 | 1,184 | 1,161 | 1,171 | 13,000 |
| 2003/08/21 | 1,180 | 1,195 | 1,180 | 1,184 | 43,000 |
| 2003/08/20 | 1,183 | 1,190 | 1,180 | 1,180 | 69,000 |
| 2003/08/19 | 1,173 | 1,180 | 1,173 | 1,178 | 46,000 |
| 2003/08/18 | 1,162 | 1,171 | 1,133 | 1,133 | 25,000 |
| 2003/08/15 | 1,180 | 1,185 | 1,167 | 1,182 | 65,000 |
| 2003/08/14 | 1,152 | 1,171 | 1,152 | 1,167 | 40,000 |
| 2003/08/13 | 1,173 | 1,179 | 1,140 | 1,172 | 42,000 |
| 2003/08/12 | 1,151 | 1,175 | 1,150 | 1,172 | 100,000 |
| 2003/08/11 | 1,150 | 1,160 | 1,130 | 1,150 | 48,000 |
| 2003/08/08 | 1,110 | 1,115 | 1,110 | 1,113 | 59,000 |
| 2003/08/07 | 1,115 | 1,116 | 1,109 | 1,109 | 47,000 |
| 2003/08/06 | 1,110 | 1,115 | 1,109 | 1,115 | 22,000 |
| 2003/08/05 | 1,120 | 1,120 | 1,105 | 1,115 | 28,000 |
| 2003/08/04 | 1,130 | 1,150 | 1,130 | 1,150 | 19,000 |
| 2003/08/01 | 1,159 | 1,160 | 1,125 | 1,160 | 44,000 |
| 2003/07/31 | 1,139 | 1,170 | 1,128 | 1,170 | 107,000 |
| 2003/07/30 | 1,149 | 1,149 | 1,139 | 1,148 | 26,000 |
| 2003/07/29 | 1,150 | 1,150 | 1,135 | 1,140 | 23,000 |
| 2003/07/28 | 1,146 | 1,150 | 1,125 | 1,150 | 41,000 |
| 2003/07/25 | 1,130 | 1,135 | 1,120 | 1,125 | 68,000 |
| 2003/07/24 | 1,110 | 1,130 | 1,090 | 1,123 | 38,000 |
| 2003/07/23 | 1,129 | 1,130 | 1,110 | 1,130 | 52,000 |
| 2003/07/22 | 1,099 | 1,120 | 1,090 | 1,111 | 72,000 |
| 2003/07/18 | 1,100 | 1,100 | 1,086 | 1,100 | 58,000 |
| 2003/07/17 | 1,055 | 1,093 | 1,051 | 1,093 | 87,000 |
| 2003/07/16 | 1,060 | 1,090 | 1,056 | 1,090 | 43,000 |
| 2003/07/15 | 1,065 | 1,095 | 1,051 | 1,070 | 71,000 |
| 2003/07/14 | 1,083 | 1,083 | 1,063 | 1,063 | 21,000 |
| 2003/07/11 | 1,098 | 1,098 | 1,060 | 1,063 | 59,000 |
| 2003/07/10 | 1,079 | 1,100 | 1,075 | 1,098 | 146,000 |
| 2003/07/09 | 1,080 | 1,080 | 1,070 | 1,075 | 38,000 |
| 2003/07/08 | 1,080 | 1,085 | 1,070 | 1,080 | 95,000 |
| 2003/07/07 | 1,045 | 1,056 | 1,040 | 1,055 | 37,000 |
| 2003/07/04 | 1,050 | 1,065 | 1,040 | 1,040 | 103,000 |
| 2003/07/03 | 1,095 | 1,095 | 1,050 | 1,057 | 54,000 |
| 2003/07/02 | 1,079 | 1,095 | 1,076 | 1,090 | 126,000 |
| 2003/07/01 | 1,070 | 1,080 | 1,055 | 1,055 | 76,000 |
| 2003/06/30 | 1,050 | 1,088 | 1,050 | 1,061 | 92,000 |
| 2003/06/27 | 1,045 | 1,046 | 1,030 | 1,030 | 32,000 |
| 2003/06/26 | 1,045 | 1,049 | 1,040 | 1,045 | 88,000 |
| 2003/06/25 | 1,010 | 1,049 | 1,010 | 1,046 | 150,000 |
| 2003/06/24 | 1,000 | 1,010 | 1,000 | 1,000 | 87,000 |
| 2003/06/23 | 992 | 1,015 | 990 | 1,000 | 73,000 |
| 2003/06/20 | 980 | 992 | 980 | 991 | 41,000 |
| 2003/06/19 | 1,020 | 1,020 | 1,000 | 1,002 | 58,000 |
| 2003/06/18 | 980 | 1,020 | 975 | 1,020 | 111,000 |
| 2003/06/17 | 965 | 1,000 | 960 | 980 | 92,000 |
| 2003/06/16 | 980 | 980 | 960 | 965 | 39,000 |
| 2003/06/13 | 985 | 990 | 980 | 985 | 115,000 |
| 2003/06/12 | 990 | 992 | 983 | 990 | 115,000 |
| 2003/06/11 | 981 | 1,039 | 981 | 992 | 177,000 |
| 2003/06/10 | 978 | 994 | 970 | 991 | 175,000 |
| 2003/06/09 | 973 | 980 | 970 | 980 | 79,000 |
| 2003/06/06 | 973 | 973 | 945 | 973 | 57,000 |
| 2003/06/05 | 975 | 980 | 970 | 973 | 91,000 |
| 2003/06/04 | 948 | 980 | 948 | 975 | 116,000 |
| 2003/06/03 | 946 | 950 | 942 | 948 | 40,000 |
| 2003/06/02 | 951 | 958 | 941 | 958 | 28,000 |
| 2003/05/30 | 942 | 950 | 940 | 948 | 100,000 |
| 2003/05/29 | 921 | 951 | 921 | 951 | 101,000 |
| 2003/05/28 | 921 | 924 | 904 | 921 | 61,000 |
| 2003/05/27 | 908 | 911 | 901 | 901 | 58,000 |
| 2003/05/26 | 950 | 950 | 908 | 908 | 108,000 |
| 2003/05/23 | 957 | 962 | 956 | 960 | 45,000 |
| 2003/05/22 | 962 | 972 | 962 | 964 | 48,000 |
| 2003/05/21 | 960 | 982 | 958 | 981 | 125,000 |
| 2003/05/20 | 950 | 960 | 950 | 951 | 78,000 |
| 2003/05/19 | 925 | 950 | 925 | 950 | 158,000 |
| 2003/05/16 | 900 | 912 | 900 | 905 | 33,000 |
| 2003/05/15 | 900 | 905 | 885 | 893 | 40,000 |
| 2003/05/14 | 919 | 919 | 902 | 910 | 58,000 |
| 2003/05/13 | 930 | 935 | 912 | 920 | 57,000 |
| 2003/05/12 | 940 | 940 | 925 | 930 | 87,000 |
| 2003/05/09 | 899 | 934 | 884 | 930 | 100,000 |
| 2003/05/08 | 870 | 898 | 857 | 898 | 225,000 |
| 2003/05/07 | 859 | 884 | 858 | 879 | 215,000 |
| 2003/05/06 | 830 | 840 | 828 | 835 | 36,000 |
| 2003/05/02 | 840 | 845 | 826 | 840 | 60,000 |
| 2003/05/01 | 841 | 849 | 830 | 834 | 112,000 |
| 2003/04/30 | 830 | 840 | 830 | 834 | 72,000 |
| 2003/04/28 | 825 | 830 | 815 | 826 | 111,000 |
| 2003/04/25 | 820 | 825 | 810 | 825 | 112,000 |
| 2003/04/24 | 796 | 820 | 795 | 808 | 133,000 |
| 2003/04/23 | 781 | 795 | 781 | 785 | 40,000 |
| 2003/04/22 | 790 | 792 | 781 | 781 | 29,000 |
| 2003/04/21 | 797 | 797 | 786 | 790 | 38,000 |
| 2003/04/18 | 795 | 798 | 792 | 792 | 42,000 |
| 2003/04/17 | 798 | 799 | 785 | 798 | 72,000 |
| 2003/04/16 | 794 | 799 | 790 | 798 | 51,000 |
| 2003/04/15 | 788 | 795 | 788 | 795 | 82,000 |
| 2003/04/14 | 782 | 790 | 782 | 788 | 27,000 |
| 2003/04/11 | 790 | 790 | 780 | 782 | 43,000 |
| 2003/04/10 | 782 | 785 | 777 | 785 | 54,000 |
| 2003/04/09 | 780 | 789 | 778 | 778 | 36,000 |
| 2003/04/08 | 785 | 790 | 776 | 790 | 37,000 |
| 2003/04/07 | 795 | 795 | 780 | 794 | 15,000 |
| 2003/04/04 | 784 | 790 | 773 | 785 | 31,000 |
| 2003/04/03 | 778 | 786 | 770 | 772 | 33,000 |
| 2003/04/02 | 770 | 774 | 770 | 774 | 27,000 |
| 2003/04/01 | 761 | 785 | 761 | 771 | 34,000 |
| 2003/03/31 | 799 | 799 | 776 | 776 | 20,000 |
| 2003/03/28 | 796 | 798 | 793 | 795 | 48,000 |
| 2003/03/27 | 794 | 796 | 787 | 791 | 60,000 |
| 2003/03/26 | 789 | 793 | 780 | 791 | 29,000 |
| 2003/03/25 | 776 | 793 | 776 | 791 | 48,000 |
| 2003/03/24 | 775 | 780 | 772 | 777 | 24,000 |
| 2003/03/20 | 766 | 776 | 765 | 765 | 24,000 |
| 2003/03/19 | 775 | 775 | 756 | 758 | 19,000 |
| 2003/03/18 | 786 | 786 | 756 | 779 | 21,000 |
| 2003/03/17 | 785 | 785 | 761 | 770 | 30,000 |
| 2003/03/14 | 768 | 779 | 765 | 775 | 128,000 |
| 2003/03/13 | 780 | 781 | 765 | 778 | 47,000 |
| 2003/03/12 | 780 | 800 | 770 | 780 | 59,000 |
| 2003/03/11 | 783 | 788 | 773 | 780 | 111,000 |
| 2003/03/10 | 770 | 773 | 753 | 773 | 51,000 |
| 2003/03/07 | 780 | 783 | 770 | 770 | 46,000 |
| 2003/03/06 | 780 | 785 | 776 | 783 | 13,000 |
| 2003/03/05 | 780 | 786 | 776 | 786 | 22,000 |
| 2003/03/04 | 785 | 787 | 780 | 786 | 15,000 |
| 2003/03/03 | 778 | 778 | 771 | 778 | 18,000 |
| 2003/02/28 | 785 | 785 | 770 | 770 | 27,000 |
| 2003/02/27 | 770 | 784 | 770 | 780 | 47,000 |
| 2003/02/26 | 776 | 783 | 765 | 766 | 37,000 |
| 2003/02/25 | 783 | 786 | 769 | 780 | 81,000 |
| 2003/02/24 | 789 | 789 | 782 | 783 | 24,000 |
| 2003/02/21 | 791 | 791 | 780 | 787 | 76,000 |
| 2003/02/20 | 795 | 796 | 786 | 789 | 57,000 |
| 2003/02/19 | 794 | 794 | 789 | 794 | 45,000 |
| 2003/02/18 | 798 | 800 | 787 | 795 | 124,000 |
| 2003/02/17 | 799 | 799 | 790 | 797 | 89,000 |
| 2003/02/14 | 808 | 808 | 790 | 805 | 548,000 |
| 2003/02/13 | 839 | 839 | 820 | 838 | 51,000 |
| 2003/02/12 | 819 | 844 | 808 | 842 | 56,000 |
| 2003/02/10 | 817 | 817 | 799 | 799 | 52,000 |
| 2003/02/07 | 782 | 797 | 782 | 797 | 13,000 |
| 2003/02/06 | 790 | 793 | 783 | 790 | 60,000 |
| 2003/02/05 | 800 | 802 | 790 | 790 | 70,000 |
| 2003/02/04 | 817 | 817 | 800 | 805 | 19,000 |
| 2003/02/03 | 795 | 795 | 785 | 787 | 58,000 |
| 2003/01/31 | 800 | 800 | 785 | 786 | 23,000 |
| 2003/01/30 | 808 | 808 | 800 | 800 | 19,000 |
| 2003/01/29 | 806 | 808 | 795 | 808 | 35,000 |
| 2003/01/28 | 821 | 821 | 804 | 816 | 29,000 |
| 2003/01/27 | 861 | 861 | 821 | 830 | 25,000 |
| 2003/01/24 | 832 | 880 | 829 | 870 | 83,000 |
| 2003/01/23 | 815 | 830 | 815 | 825 | 59,000 |
| 2003/01/22 | 836 | 836 | 818 | 820 | 54,000 |
| 2003/01/21 | 837 | 850 | 835 | 837 | 34,000 |
| 2003/01/20 | 825 | 841 | 824 | 837 | 83,000 |
| 2003/01/17 | 800 | 819 | 800 | 818 | 81,000 |
| 2003/01/16 | 800 | 809 | 799 | 809 | 68,000 |
| 2003/01/15 | 800 | 800 | 798 | 799 | 41,000 |
| 2003/01/14 | 800 | 802 | 790 | 799 | 35,000 |
| 2003/01/10 | 800 | 800 | 790 | 800 | 15,000 |
| 2003/01/09 | 788 | 800 | 784 | 800 | 7,000 |
| 2003/01/08 | 786 | 790 | 786 | 788 | 18,000 |
| 2003/01/07 | 818 | 818 | 800 | 810 | 54,000 |
| 2003/01/06 | 799 | 800 | 799 | 800 | 3,000 |