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
2005/12/30 3,500 3,500 3,400 3,400 110,000
2005/12/29 3,250 3,480 3,230 3,410 139,000
2005/12/28 3,170 3,240 3,150 3,240 167,000
2005/12/27 3,290 3,290 3,210 3,210 171,000
2005/12/26 3,300 3,400 3,290 3,350 143,000
2005/12/22 3,360 3,360 3,240 3,240 344,000
2005/12/21 3,280 3,370 3,280 3,350 179,000
2005/12/20 3,360 3,360 3,270 3,330 134,000
2005/12/19 3,500 3,500 3,320 3,370 56,000
2005/12/16 3,370 3,430 3,350 3,420 136,000
2005/12/15 3,430 3,440 3,370 3,390 131,000
2005/12/14 3,530 3,530 3,420 3,430 135,000
2005/12/13 3,540 3,540 3,400 3,480 140,000
2005/12/12 3,580 3,600 3,530 3,560 98,000
2005/12/09 3,430 3,450 3,360 3,430 329,000
2005/12/08 3,460 3,510 3,390 3,440 244,000
2005/12/07 3,630 3,630 3,440 3,510 159,000
2005/12/06 3,700 3,730 3,670 3,680 260,000
2005/12/05 3,700 3,820 3,680 3,770 251,000
2005/12/02 3,550 3,860 3,520 3,700 504,000
2005/12/01 3,280 3,560 3,270 3,550 352,000
2005/11/30 3,080 3,410 3,050 3,350 301,000
2005/11/29 3,000 3,050 2,990 3,000 174,000
2005/11/28 3,000 3,000 2,960 2,965 95,000
2005/11/25 3,020 3,020 2,970 2,995 72,000
2005/11/24 2,960 3,080 2,960 3,050 98,000
2005/11/22 3,020 3,050 3,010 3,020 72,000
2005/11/21 3,070 3,120 3,020 3,020 103,000
2005/11/18 3,080 3,080 3,010 3,080 101,000
2005/11/17 3,000 3,020 2,975 3,020 132,000
2005/11/16 2,950 3,000 2,920 3,000 98,000
2005/11/15 3,000 3,000 2,950 2,980 121,000
2005/11/14 3,050 3,050 2,970 2,980 84,000
2005/11/11 3,040 3,080 3,020 3,040 197,000
2005/11/10 3,010 3,050 2,990 3,020 138,000
2005/11/09 2,990 3,010 2,960 3,010 126,000
2005/11/08 2,945 3,030 2,855 3,020 223,000
2005/11/07 2,945 3,030 2,945 3,000 182,000
2005/11/04 2,825 2,950 2,815 2,945 176,000
2005/11/02 2,840 2,850 2,790 2,790 77,000
2005/11/01 2,830 2,840 2,800 2,810 66,000
2005/10/31 2,805 2,805 2,770 2,785 59,000
2005/10/28 2,750 2,820 2,725 2,820 100,000
2005/10/27 2,795 2,850 2,730 2,755 145,000
2005/10/26 2,795 2,820 2,780 2,795 61,000
2005/10/25 2,825 2,870 2,820 2,835 66,000
2005/10/24 2,850 2,865 2,820 2,825 39,000
2005/10/21 2,815 2,815 2,750 2,790 39,000
2005/10/20 2,850 2,855 2,825 2,835 92,000
2005/10/19 2,780 2,845 2,750 2,845 84,000
2005/10/18 2,775 2,800 2,750 2,780 87,000
2005/10/17 2,780 2,790 2,740 2,780 29,000
2005/10/14 2,780 2,785 2,740 2,750 53,000
2005/10/13 2,725 2,795 2,710 2,765 94,000
2005/10/12 2,770 2,790 2,730 2,730 70,000
2005/10/11 2,765 2,770 2,745 2,765 70,000
2005/10/07 2,795 2,800 2,720 2,720 129,000
2005/10/06 2,725 2,830 2,665 2,790 178,000
2005/10/05 2,780 2,785 2,700 2,720 103,000
2005/10/04 2,695 2,775 2,660 2,775 128,000
2005/10/03 2,750 2,765 2,655 2,655 97,000
2005/09/30 2,800 2,800 2,720 2,730 85,000
2005/09/29 2,800 2,815 2,745 2,760 73,000
2005/09/28 2,790 2,810 2,730 2,790 74,000
2005/09/27 2,820 2,820 2,710 2,710 66,000
2005/09/26 2,825 2,825 2,785 2,815 74,000
2005/09/22 2,750 2,795 2,710 2,795 75,000
2005/09/21 2,800 2,820 2,700 2,760 84,000
2005/09/20 2,860 2,860 2,790 2,800 99,000
2005/09/16 2,760 2,785 2,740 2,780 68,000
2005/09/15 2,725 2,765 2,710 2,720 48,000
2005/09/14 2,770 2,775 2,695 2,725 137,000
2005/09/13 2,775 2,810 2,755 2,800 92,000
2005/09/12 2,695 2,765 2,675 2,735 127,000
2005/09/09 2,660 2,660 2,625 2,635 290,000
2005/09/08 2,730 2,730 2,635 2,655 152,000
2005/09/07 2,720 2,765 2,710 2,725 257,000
2005/09/06 2,775 2,795 2,655 2,680 332,000
2005/09/05 2,835 2,840 2,770 2,800 225,000
2005/09/02 2,855 2,855 2,830 2,845 141,000
2005/09/01 2,885 2,950 2,820 2,840 210,000
2005/08/31 2,900 2,900 2,830 2,880 173,000
2005/08/30 2,980 3,020 2,900 2,940 398,000
2005/08/29 2,900 2,940 2,870 2,900 150,000
2005/08/26 2,800 2,865 2,800 2,865 93,000
2005/08/25 2,800 2,800 2,760 2,795 88,000
2005/08/24 2,780 2,840 2,780 2,800 56,000
2005/08/23 2,700 2,850 2,700 2,805 143,000
2005/08/22 2,665 2,695 2,650 2,695 76,000
2005/08/19 2,720 2,720 2,650 2,665 113,000
2005/08/18 2,690 2,700 2,675 2,680 47,000
2005/08/17 2,700 2,705 2,660 2,660 71,000
2005/08/16 2,680 2,715 2,650 2,660 38,000
2005/08/15 2,710 2,720 2,665 2,680 70,000
2005/08/12 2,630 2,690 2,585 2,650 119,000
2005/08/11 2,650 2,665 2,605 2,630 72,000
2005/08/10 2,660 2,660 2,605 2,630 134,000
2005/08/09 2,570 2,650 2,570 2,620 211,000
2005/08/08 2,540 2,600 2,495 2,560 65,000
2005/08/05 2,530 2,580 2,505 2,545 293,000
2005/08/04 2,600 2,600 2,525 2,565 284,000
2005/08/03 2,640 2,650 2,480 2,600 396,000
2005/08/02 2,750 2,775 2,630 2,630 106,000
2005/08/01 2,680 2,720 2,680 2,710 106,000
2005/07/29 2,630 2,645 2,615 2,635 127,000
2005/07/28 2,655 2,655 2,600 2,630 164,000
2005/07/27 2,600 2,615 2,590 2,615 162,000
2005/07/26 2,580 2,610 2,570 2,590 83,000
2005/07/25 2,560 2,580 2,540 2,580 191,000
2005/07/22 2,485 2,520 2,485 2,520 217,000
2005/07/21 2,480 2,485 2,465 2,485 123,000
2005/07/20 2,450 2,465 2,425 2,450 114,000
2005/07/19 2,445 2,445 2,405 2,405 44,000
2005/07/15 2,415 2,440 2,410 2,435 91,000
2005/07/14 2,400 2,425 2,385 2,405 116,000
2005/07/13 2,380 2,395 2,370 2,395 89,000
2005/07/12 2,390 2,400 2,375 2,385 73,000
2005/07/11 2,370 2,395 2,370 2,395 77,000
2005/07/08 2,385 2,385 2,340 2,360 72,000
2005/07/07 2,385 2,410 2,380 2,400 106,000
2005/07/06 2,370 2,415 2,370 2,390 77,000
2005/07/05 2,385 2,390 2,355 2,365 141,000
2005/07/04 2,415 2,415 2,390 2,400 96,000
2005/07/01 2,395 2,430 2,395 2,415 100,000
2005/06/30 2,435 2,435 2,375 2,395 130,000
2005/06/29 2,445 2,455 2,410 2,435 162,000
2005/06/28 2,450 2,450 2,425 2,425 92,000
2005/06/27 2,400 2,440 2,390 2,400 140,000
2005/06/24 2,380 2,400 2,330 2,400 143,000
2005/06/23 2,365 2,380 2,350 2,380 201,000
2005/06/22 2,370 2,380 2,330 2,360 96,000
2005/06/21 2,335 2,375 2,330 2,330 136,000
2005/06/20 2,300 2,335 2,300 2,325 71,000
2005/06/17 2,300 2,325 2,280 2,300 175,000
2005/06/16 2,235 2,290 2,230 2,275 154,000
2005/06/15 2,270 2,300 2,195 2,240 172,000
2005/06/14 2,360 2,360 2,300 2,310 60,000
2005/06/13 2,270 2,350 2,270 2,350 117,000
2005/06/10 2,300 2,320 2,270 2,270 144,000
2005/06/09 2,360 2,360 2,260 2,295 144,000
2005/06/08 2,255 2,370 2,250 2,355 257,000
2005/06/07 2,275 2,350 2,240 2,330 326,000
2005/06/06 2,230 2,270 2,230 2,255 137,000
2005/06/03 2,220 2,295 2,210 2,270 361,000
2005/06/02 2,270 2,295 2,230 2,290 170,000
2005/06/01 2,275 2,275 2,250 2,265 159,000
2005/05/31 2,125 2,240 2,090 2,195 297,000
2005/05/30 2,080 2,135 2,060 2,135 95,000
2005/05/27 2,030 2,065 2,020 2,060 43,000
2005/05/26 2,040 2,065 2,015 2,055 101,000
2005/05/25 2,015 2,025 1,993 2,025 68,000
2005/05/24 2,020 2,045 2,010 2,010 111,000
2005/05/23 2,030 2,055 2,010 2,040 93,000
2005/05/20 2,020 2,035 1,997 2,030 98,000
2005/05/19 2,000 2,000 1,975 1,998 170,000
2005/05/18 1,975 1,998 1,951 1,951 253,000
2005/05/17 1,949 1,957 1,940 1,945 215,000
2005/05/16 1,896 1,921 1,894 1,910 62,000
2005/05/13 1,901 1,910 1,895 1,896 44,000
2005/05/12 1,917 1,926 1,901 1,915 141,000
2005/05/11 1,899 1,915 1,894 1,915 159,000
2005/05/10 1,885 1,905 1,885 1,900 77,000
2005/05/09 1,887 1,890 1,870 1,890 189,000
2005/05/06 1,899 1,905 1,882 1,886 211,000
2005/05/02 1,920 1,920 1,880 1,882 158,000
2005/04/28 1,935 1,938 1,910 1,938 216,000
2005/04/27 1,930 1,940 1,915 1,924 154,000
2005/04/26 1,933 1,970 1,920 1,931 100,000
2005/04/25 1,890 1,900 1,878 1,894 57,000
2005/04/22 1,900 1,900 1,870 1,881 32,000
2005/04/21 1,850 1,894 1,835 1,870 97,000
2005/04/20 1,890 1,891 1,841 1,850 107,000
2005/04/19 1,818 1,830 1,716 1,830 145,000
2005/04/18 1,879 1,879 1,731 1,761 65,000
2005/04/15 1,821 1,899 1,821 1,896 141,000
2005/04/14 1,900 1,910 1,855 1,870 107,000
2005/04/13 1,910 1,910 1,860 1,898 37,000
2005/04/12 1,900 1,929 1,888 1,910 100,000
2005/04/11 1,932 1,932 1,887 1,899 55,000
2005/04/08 1,907 1,938 1,907 1,932 117,000
2005/04/07 1,906 1,907 1,875 1,907 91,000
2005/04/06 1,921 1,925 1,907 1,919 103,000
2005/04/05 1,905 1,939 1,905 1,923 91,000
2005/04/04 1,884 1,930 1,860 1,878 161,000
2005/04/01 1,985 1,985 1,931 1,944 53,000
2005/03/31 1,921 1,990 1,901 1,985 113,000
2005/03/30 1,959 1,959 1,906 1,918 109,000
2005/03/29 1,942 1,970 1,932 1,960 99,000
2005/03/28 1,905 1,929 1,905 1,914 62,000
2005/03/25 1,950 1,951 1,900 1,918 124,000
2005/03/24 1,920 1,965 1,920 1,951 136,000
2005/03/23 1,932 1,957 1,910 1,950 136,000
2005/03/22 1,921 1,940 1,920 1,931 68,000
2005/03/18 1,940 1,969 1,940 1,950 103,000
2005/03/17 1,950 1,970 1,910 1,970 140,000
2005/03/16 1,915 1,940 1,900 1,939 212,000
2005/03/15 1,895 1,910 1,865 1,910 122,000
2005/03/14 1,891 1,915 1,889 1,907 103,000
2005/03/11 1,882 1,922 1,882 1,910 185,000
2005/03/10 1,913 1,918 1,887 1,887 80,000
2005/03/09 1,939 1,939 1,890 1,913 76,000
2005/03/08 1,910 1,937 1,910 1,936 255,000
2005/03/07 1,898 1,912 1,890 1,912 90,000
2005/03/04 1,864 1,890 1,854 1,879 175,000
2005/03/03 1,889 1,891 1,854 1,867 261,000
2005/03/02 1,870 1,940 1,868 1,919 296,000
2005/03/01 1,848 1,874 1,841 1,865 175,000
2005/02/28 1,850 1,875 1,831 1,848 196,000
2005/02/25 1,890 1,890 1,850 1,850 159,000
2005/02/24 1,891 1,899 1,860 1,885 113,000
2005/02/23 1,856 1,905 1,850 1,890 209,000
2005/02/22 1,906 1,915 1,855 1,855 95,000
2005/02/21 1,948 1,948 1,894 1,904 117,000
2005/02/18 1,900 1,919 1,885 1,905 344,000
2005/02/17 1,833 1,879 1,831 1,878 185,000
2005/02/16 1,759 1,849 1,750 1,831 309,000
2005/02/15 1,879 1,893 1,820 1,849 306,000
2005/02/14 1,816 1,910 1,816 1,909 261,000
2005/02/10 1,795 1,815 1,785 1,800 298,000
2005/02/09 1,806 1,818 1,780 1,790 239,000
2005/02/08 1,775 1,820 1,765 1,807 314,000
2005/02/07 1,751 1,780 1,750 1,775 129,000
2005/02/04 1,750 1,750 1,734 1,740 165,000
2005/02/03 1,700 1,736 1,700 1,735 150,000
2005/02/02 1,740 1,780 1,700 1,731 529,000
2005/02/01 1,550 1,610 1,540 1,610 267,000
2005/01/31 1,535 1,548 1,535 1,546 71,000
2005/01/28 1,529 1,538 1,528 1,538 43,000
2005/01/27 1,533 1,550 1,525 1,527 105,000
2005/01/26 1,526 1,535 1,525 1,533 70,000
2005/01/25 1,530 1,530 1,512 1,525 63,000
2005/01/24 1,551 1,551 1,519 1,530 67,000
2005/01/21 1,530 1,556 1,530 1,550 76,000
2005/01/20 1,564 1,564 1,545 1,560 95,000
2005/01/19 1,562 1,562 1,530 1,549 103,000
2005/01/18 1,567 1,568 1,506 1,549 130,000
2005/01/17 1,570 1,570 1,559 1,565 105,000
2005/01/14 1,530 1,560 1,520 1,555 198,000
2005/01/13 1,505 1,535 1,495 1,535 359,000
2005/01/12 1,525 1,525 1,472 1,485 114,000
2005/01/11 1,520 1,523 1,492 1,500 74,000
2005/01/07 1,492 1,499 1,473 1,495 49,000
2005/01/06 1,500 1,505 1,481 1,504 59,000
2005/01/05 1,500 1,500 1,476 1,491 29,000
2005/01/04 1,451 1,500 1,451 1,500 57,000

このページの先頭へ