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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,050 | 4,100 | 4,030 | 4,100 | 92,200 |
| 2007/12/27 | 4,070 | 4,090 | 4,030 | 4,030 | 121,900 |
| 2007/12/26 | 4,140 | 4,150 | 4,040 | 4,100 | 171,400 |
| 2007/12/25 | 4,170 | 4,200 | 4,090 | 4,140 | 113,700 |
| 2007/12/21 | 4,080 | 4,120 | 4,030 | 4,090 | 166,800 |
| 2007/12/20 | 4,170 | 4,180 | 4,070 | 4,140 | 148,500 |
| 2007/12/19 | 4,220 | 4,280 | 4,150 | 4,160 | 91,900 |
| 2007/12/18 | 4,150 | 4,280 | 4,140 | 4,210 | 226,900 |
| 2007/12/17 | 4,290 | 4,390 | 4,160 | 4,200 | 171,400 |
| 2007/12/14 | 4,250 | 4,290 | 4,220 | 4,240 | 216,600 |
| 2007/12/13 | 4,400 | 4,410 | 4,290 | 4,330 | 122,200 |
| 2007/12/12 | 4,330 | 4,400 | 4,190 | 4,380 | 121,500 |
| 2007/12/11 | 4,410 | 4,420 | 4,340 | 4,420 | 121,900 |
| 2007/12/10 | 4,420 | 4,420 | 4,350 | 4,380 | 216,900 |
| 2007/12/07 | 4,290 | 4,350 | 4,270 | 4,320 | 186,900 |
| 2007/12/06 | 4,280 | 4,320 | 4,170 | 4,250 | 178,500 |
| 2007/12/05 | 4,000 | 4,250 | 3,980 | 4,240 | 556,800 |
| 2007/12/04 | 4,370 | 4,400 | 4,080 | 4,090 | 796,600 |
| 2007/12/03 | 4,570 | 4,570 | 4,390 | 4,470 | 122,900 |
| 2007/11/30 | 4,380 | 4,520 | 4,330 | 4,470 | 368,000 |
| 2007/11/29 | 4,390 | 4,440 | 4,250 | 4,330 | 251,100 |
| 2007/11/28 | 4,310 | 4,310 | 4,140 | 4,250 | 415,700 |
| 2007/11/27 | 4,040 | 4,100 | 3,940 | 3,960 | 295,400 |
| 2007/11/26 | 4,120 | 4,180 | 4,050 | 4,120 | 240,400 |
| 2007/11/22 | 4,220 | 4,240 | 4,030 | 4,070 | 420,800 |
| 2007/11/21 | 4,420 | 4,450 | 4,260 | 4,290 | 146,000 |
| 2007/11/20 | 4,140 | 4,350 | 4,140 | 4,320 | 182,400 |
| 2007/11/19 | 4,500 | 4,570 | 4,210 | 4,290 | 398,600 |
| 2007/11/16 | 4,530 | 4,590 | 4,460 | 4,500 | 391,800 |
| 2007/11/15 | 4,710 | 4,740 | 4,650 | 4,690 | 233,800 |
| 2007/11/14 | 4,880 | 4,980 | 4,700 | 4,790 | 465,800 |
| 2007/11/13 | 4,400 | 4,530 | 4,400 | 4,480 | 115,400 |
| 2007/11/12 | 4,500 | 4,500 | 4,310 | 4,400 | 220,500 |
| 2007/11/09 | 4,790 | 4,840 | 4,570 | 4,570 | 249,900 |
| 2007/11/08 | 4,880 | 4,880 | 4,730 | 4,780 | 93,900 |
| 2007/11/07 | 5,100 | 5,100 | 4,970 | 4,980 | 131,400 |
| 2007/11/06 | 4,870 | 5,110 | 4,870 | 5,030 | 191,600 |
| 2007/11/05 | 4,910 | 4,920 | 4,820 | 4,860 | 95,700 |
| 2007/11/02 | 5,040 | 5,070 | 4,960 | 4,960 | 155,400 |
| 2007/11/01 | 5,170 | 5,170 | 5,020 | 5,050 | 124,100 |
| 2007/10/31 | 5,040 | 5,100 | 4,990 | 5,100 | 132,400 |
| 2007/10/30 | 5,000 | 5,070 | 4,970 | 5,040 | 105,600 |
| 2007/10/29 | 5,000 | 5,020 | 4,940 | 4,970 | 90,700 |
| 2007/10/26 | 5,000 | 5,020 | 4,930 | 5,000 | 144,000 |
| 2007/10/25 | 4,960 | 5,010 | 4,850 | 4,950 | 176,800 |
| 2007/10/24 | 4,890 | 5,060 | 4,880 | 4,910 | 159,900 |
| 2007/10/23 | 4,900 | 4,930 | 4,820 | 4,880 | 130,500 |
| 2007/10/22 | 4,870 | 4,950 | 4,770 | 4,890 | 101,900 |
| 2007/10/19 | 5,050 | 5,060 | 4,960 | 5,020 | 83,300 |
| 2007/10/18 | 5,050 | 5,090 | 4,990 | 5,040 | 140,300 |
| 2007/10/17 | 5,030 | 5,050 | 4,930 | 5,020 | 102,500 |
| 2007/10/16 | 5,150 | 5,150 | 5,030 | 5,050 | 167,100 |
| 2007/10/15 | 5,050 | 5,180 | 4,930 | 5,150 | 241,300 |
| 2007/10/12 | 5,020 | 5,040 | 4,920 | 4,950 | 126,200 |
| 2007/10/11 | 4,930 | 5,040 | 4,900 | 5,000 | 96,800 |
| 2007/10/10 | 5,050 | 5,050 | 4,880 | 4,910 | 87,300 |
| 2007/10/09 | 5,050 | 5,070 | 4,940 | 5,020 | 95,600 |
| 2007/10/05 | 5,040 | 5,050 | 4,980 | 5,010 | 97,500 |
| 2007/10/04 | 5,060 | 5,060 | 4,930 | 5,010 | 121,800 |
| 2007/10/03 | 4,960 | 5,050 | 4,940 | 5,050 | 154,500 |
| 2007/10/02 | 4,890 | 4,950 | 4,790 | 4,910 | 106,800 |
| 2007/10/01 | 4,840 | 4,890 | 4,740 | 4,790 | 157,200 |
| 2007/09/28 | 4,870 | 4,950 | 4,810 | 4,830 | 185,800 |
| 2007/09/27 | 4,880 | 4,900 | 4,800 | 4,860 | 117,400 |
| 2007/09/26 | 4,830 | 4,860 | 4,760 | 4,850 | 147,300 |
| 2007/09/25 | 4,780 | 4,780 | 4,630 | 4,730 | 158,000 |
| 2007/09/21 | 4,670 | 4,740 | 4,560 | 4,600 | 205,500 |
| 2007/09/20 | 4,910 | 4,910 | 4,690 | 4,720 | 174,600 |
| 2007/09/19 | 4,810 | 4,900 | 4,780 | 4,900 | 143,300 |
| 2007/09/18 | 4,660 | 4,810 | 4,660 | 4,770 | 103,000 |
| 2007/09/14 | 4,850 | 4,850 | 4,700 | 4,750 | 209,900 |
| 2007/09/13 | 4,810 | 4,920 | 4,780 | 4,920 | 458,000 |
| 2007/09/12 | 4,580 | 4,700 | 4,540 | 4,690 | 136,200 |
| 2007/09/11 | 4,620 | 4,630 | 4,500 | 4,530 | 77,000 |
| 2007/09/10 | 4,650 | 4,650 | 4,510 | 4,610 | 169,300 |
| 2007/09/07 | 4,400 | 4,650 | 4,400 | 4,600 | 189,400 |
| 2007/09/06 | 4,430 | 4,510 | 4,330 | 4,510 | 163,900 |
| 2007/09/05 | 4,630 | 4,630 | 4,430 | 4,460 | 96,800 |
| 2007/09/04 | 4,600 | 4,660 | 4,590 | 4,620 | 34,800 |
| 2007/09/03 | 4,800 | 4,800 | 4,620 | 4,650 | 100,900 |
| 2007/08/31 | 4,610 | 4,700 | 4,570 | 4,700 | 99,100 |
| 2007/08/30 | 4,620 | 4,630 | 4,500 | 4,510 | 133,000 |
| 2007/08/29 | 4,510 | 4,570 | 4,460 | 4,500 | 193,100 |
| 2007/08/28 | 4,740 | 4,780 | 4,660 | 4,710 | 90,600 |
| 2007/08/27 | 4,850 | 4,850 | 4,700 | 4,720 | 77,100 |
| 2007/08/24 | 4,800 | 4,800 | 4,670 | 4,730 | 133,900 |
| 2007/08/23 | 4,580 | 4,880 | 4,570 | 4,780 | 478,200 |
| 2007/08/22 | 4,300 | 4,510 | 4,260 | 4,490 | 756,000 |
| 2007/08/21 | 4,280 | 4,330 | 4,130 | 4,200 | 196,700 |
| 2007/08/20 | 4,370 | 4,370 | 4,130 | 4,230 | 157,700 |
| 2007/08/17 | 4,370 | 4,370 | 4,000 | 4,000 | 120,200 |
| 2007/08/16 | 4,230 | 4,400 | 4,230 | 4,390 | 120,600 |
| 2007/08/15 | 4,490 | 4,490 | 4,310 | 4,310 | 94,300 |
| 2007/08/14 | 4,510 | 4,600 | 4,450 | 4,560 | 103,800 |
| 2007/08/13 | 4,720 | 4,860 | 4,410 | 4,450 | 270,700 |
| 2007/08/10 | 4,780 | 4,840 | 4,750 | 4,770 | 199,400 |
| 2007/08/09 | 4,780 | 4,930 | 4,720 | 4,880 | 458,700 |
| 2007/08/08 | 4,510 | 4,750 | 4,470 | 4,730 | 220,500 |
| 2007/08/07 | 4,500 | 4,570 | 4,470 | 4,500 | 150,900 |
| 2007/08/06 | 4,430 | 4,570 | 4,360 | 4,520 | 213,200 |
| 2007/08/03 | 4,560 | 4,570 | 4,460 | 4,470 | 150,900 |
| 2007/08/02 | 4,480 | 4,580 | 4,480 | 4,560 | 185,900 |
| 2007/08/01 | 4,580 | 4,580 | 4,460 | 4,460 | 122,000 |
| 2007/07/31 | 4,610 | 4,690 | 4,560 | 4,630 | 151,700 |
| 2007/07/30 | 4,540 | 4,710 | 4,450 | 4,680 | 293,300 |
| 2007/07/27 | 4,650 | 4,700 | 4,630 | 4,640 | 112,400 |
| 2007/07/26 | 4,860 | 4,870 | 4,700 | 4,710 | 139,700 |
| 2007/07/25 | 4,700 | 4,880 | 4,690 | 4,860 | 153,900 |
| 2007/07/24 | 4,710 | 4,770 | 4,630 | 4,760 | 163,700 |
| 2007/07/23 | 4,830 | 4,850 | 4,660 | 4,680 | 179,700 |
| 2007/07/20 | 4,790 | 4,840 | 4,750 | 4,830 | 142,100 |
| 2007/07/19 | 4,840 | 4,850 | 4,760 | 4,770 | 76,200 |
| 2007/07/18 | 4,840 | 4,850 | 4,750 | 4,830 | 149,100 |
| 2007/07/17 | 4,950 | 4,980 | 4,830 | 4,840 | 117,300 |
| 2007/07/13 | 4,900 | 4,910 | 4,820 | 4,900 | 209,000 |
| 2007/07/12 | 4,950 | 4,950 | 4,830 | 4,890 | 114,700 |
| 2007/07/11 | 4,860 | 4,940 | 4,820 | 4,900 | 177,300 |
| 2007/07/10 | 4,950 | 4,970 | 4,860 | 4,900 | 212,800 |
| 2007/07/09 | 4,980 | 5,000 | 4,930 | 4,940 | 145,400 |
| 2007/07/06 | 5,000 | 5,040 | 4,970 | 5,030 | 136,000 |
| 2007/07/05 | 5,020 | 5,110 | 5,020 | 5,060 | 70,400 |
| 2007/07/04 | 5,030 | 5,070 | 5,020 | 5,050 | 65,700 |
| 2007/07/03 | 5,020 | 5,080 | 4,960 | 5,060 | 142,000 |
| 2007/07/02 | 5,010 | 5,130 | 4,980 | 5,090 | 136,400 |
| 2007/06/29 | 5,070 | 5,100 | 5,010 | 5,050 | 85,800 |
| 2007/06/28 | 5,030 | 5,070 | 5,020 | 5,060 | 97,000 |
| 2007/06/27 | 5,060 | 5,100 | 5,010 | 5,080 | 138,700 |
| 2007/06/26 | 5,130 | 5,130 | 5,000 | 5,060 | 202,000 |
| 2007/06/25 | 4,850 | 5,140 | 4,820 | 5,060 | 476,000 |
| 2007/06/22 | 4,800 | 4,830 | 4,720 | 4,790 | 101,000 |
| 2007/06/21 | 4,780 | 4,860 | 4,760 | 4,830 | 68,600 |
| 2007/06/20 | 4,850 | 4,870 | 4,780 | 4,800 | 112,200 |
| 2007/06/19 | 4,870 | 4,870 | 4,790 | 4,830 | 133,800 |
| 2007/06/18 | 4,840 | 4,930 | 4,810 | 4,920 | 232,300 |
| 2007/06/15 | 4,810 | 4,810 | 4,730 | 4,810 | 146,900 |
| 2007/06/14 | 4,700 | 4,740 | 4,650 | 4,710 | 91,600 |
| 2007/06/13 | 4,640 | 4,670 | 4,600 | 4,650 | 73,300 |
| 2007/06/12 | 4,680 | 4,720 | 4,600 | 4,690 | 119,100 |
| 2007/06/11 | 4,730 | 4,740 | 4,660 | 4,700 | 287,600 |
| 2007/06/08 | 4,560 | 4,580 | 4,480 | 4,550 | 461,200 |
| 2007/06/07 | 4,670 | 4,710 | 4,660 | 4,700 | 145,100 |
| 2007/06/06 | 4,790 | 4,800 | 4,680 | 4,710 | 210,600 |
| 2007/06/05 | 4,890 | 4,920 | 4,810 | 4,840 | 176,300 |
| 2007/06/04 | 4,900 | 4,900 | 4,830 | 4,880 | 180,100 |
| 2007/06/01 | 4,890 | 4,900 | 4,860 | 4,870 | 132,800 |
| 2007/05/31 | 4,840 | 4,920 | 4,810 | 4,910 | 295,100 |
| 2007/05/30 | 4,800 | 4,820 | 4,720 | 4,790 | 242,500 |
| 2007/05/29 | 4,780 | 4,810 | 4,730 | 4,750 | 195,500 |
| 2007/05/28 | 4,730 | 4,830 | 4,720 | 4,830 | 247,100 |
| 2007/05/25 | 4,810 | 4,830 | 4,750 | 4,780 | 210,500 |
| 2007/05/24 | 4,750 | 4,870 | 4,750 | 4,870 | 226,200 |
| 2007/05/23 | 4,890 | 4,890 | 4,770 | 4,800 | 296,800 |
| 2007/05/22 | 4,770 | 4,910 | 4,770 | 4,890 | 357,700 |
| 2007/05/21 | 4,660 | 4,870 | 4,660 | 4,820 | 523,000 |
| 2007/05/18 | 4,700 | 4,740 | 4,610 | 4,610 | 255,200 |
| 2007/05/17 | 4,580 | 4,750 | 4,550 | 4,680 | 409,400 |
| 2007/05/16 | 4,650 | 4,680 | 4,480 | 4,500 | 369,900 |
| 2007/05/15 | 4,530 | 4,770 | 4,520 | 4,750 | 827,700 |
| 2007/05/14 | 4,150 | 4,320 | 4,150 | 4,310 | 260,900 |
| 2007/05/11 | 4,230 | 4,260 | 4,150 | 4,200 | 127,900 |
| 2007/05/10 | 4,290 | 4,310 | 4,250 | 4,280 | 183,500 |
| 2007/05/09 | 4,280 | 4,350 | 4,280 | 4,330 | 126,100 |
| 2007/05/08 | 4,360 | 4,360 | 4,300 | 4,310 | 84,000 |
| 2007/05/07 | 4,320 | 4,350 | 4,280 | 4,340 | 142,700 |
| 2007/05/02 | 4,320 | 4,330 | 4,280 | 4,310 | 126,900 |
| 2007/05/01 | 4,390 | 4,400 | 4,310 | 4,310 | 152,300 |
| 2007/04/27 | 4,400 | 4,440 | 4,370 | 4,400 | 280,500 |
| 2007/04/26 | 4,280 | 4,370 | 4,230 | 4,350 | 182,700 |
| 2007/04/25 | 4,200 | 4,250 | 4,180 | 4,240 | 145,500 |
| 2007/04/24 | 4,200 | 4,250 | 4,170 | 4,190 | 214,000 |
| 2007/04/23 | 4,200 | 4,200 | 4,160 | 4,180 | 141,900 |
| 2007/04/20 | 4,230 | 4,230 | 4,170 | 4,200 | 114,600 |
| 2007/04/19 | 4,340 | 4,340 | 4,190 | 4,240 | 209,100 |
| 2007/04/18 | 4,320 | 4,330 | 4,280 | 4,300 | 269,400 |
| 2007/04/17 | 4,370 | 4,370 | 4,270 | 4,270 | 162,600 |
| 2007/04/16 | 4,250 | 4,340 | 4,250 | 4,320 | 154,500 |
| 2007/04/13 | 4,350 | 4,360 | 4,220 | 4,240 | 102,200 |
| 2007/04/12 | 4,300 | 4,330 | 4,230 | 4,310 | 260,900 |
| 2007/04/11 | 4,290 | 4,290 | 4,240 | 4,270 | 260,700 |
| 2007/04/10 | 4,310 | 4,320 | 4,230 | 4,240 | 486,100 |
| 2007/04/09 | 4,350 | 4,430 | 4,330 | 4,390 | 306,500 |
| 2007/04/06 | 4,240 | 4,320 | 4,210 | 4,310 | 274,600 |
| 2007/04/05 | 4,170 | 4,290 | 4,140 | 4,270 | 829,200 |
| 2007/04/04 | 3,980 | 4,100 | 3,960 | 4,090 | 272,400 |
| 2007/04/03 | 3,920 | 3,970 | 3,830 | 3,940 | 343,800 |
| 2007/04/02 | 4,040 | 4,040 | 3,940 | 3,970 | 138,400 |
| 2007/03/30 | 4,010 | 4,050 | 3,940 | 3,990 | 294,800 |
| 2007/03/29 | 4,020 | 4,050 | 3,920 | 4,000 | 455,400 |
| 2007/03/28 | 3,960 | 4,130 | 3,900 | 4,020 | 657,900 |
| 2007/03/27 | 3,840 | 3,860 | 3,760 | 3,810 | 144,700 |
| 2007/03/26 | 3,870 | 3,910 | 3,790 | 3,860 | 305,800 |
| 2007/03/23 | 3,860 | 3,880 | 3,820 | 3,860 | 134,100 |
| 2007/03/22 | 3,910 | 3,920 | 3,800 | 3,850 | 302,200 |
| 2007/03/20 | 3,820 | 3,920 | 3,700 | 3,850 | 528,500 |
| 2007/03/19 | 3,670 | 3,730 | 3,640 | 3,670 | 203,300 |
| 2007/03/16 | 3,710 | 3,750 | 3,650 | 3,670 | 224,700 |
| 2007/03/15 | 3,750 | 3,760 | 3,640 | 3,700 | 351,000 |
| 2007/03/14 | 3,750 | 3,750 | 3,660 | 3,670 | 243,700 |
| 2007/03/13 | 3,830 | 3,830 | 3,770 | 3,800 | 197,900 |
| 2007/03/12 | 3,910 | 3,910 | 3,760 | 3,820 | 422,300 |
| 2007/03/09 | 3,830 | 3,910 | 3,780 | 3,880 | 381,300 |
| 2007/03/08 | 3,740 | 3,800 | 3,680 | 3,790 | 336,000 |
| 2007/03/07 | 3,830 | 3,860 | 3,730 | 3,790 | 359,600 |
| 2007/03/06 | 3,680 | 3,860 | 3,570 | 3,820 | 681,700 |
| 2007/03/05 | 3,820 | 3,820 | 3,660 | 3,730 | 302,900 |
| 2007/03/02 | 3,890 | 3,920 | 3,840 | 3,870 | 369,700 |
| 2007/03/01 | 3,920 | 3,930 | 3,810 | 3,850 | 312,900 |
| 2007/02/28 | 3,780 | 3,890 | 3,710 | 3,870 | 301,300 |
| 2007/02/27 | 4,060 | 4,080 | 3,960 | 3,980 | 389,500 |
| 2007/02/26 | 4,110 | 4,130 | 4,060 | 4,090 | 200,300 |
| 2007/02/23 | 4,170 | 4,180 | 4,080 | 4,100 | 505,500 |
| 2007/02/22 | 3,900 | 4,130 | 3,860 | 4,070 | 741,500 |
| 2007/02/21 | 3,990 | 4,010 | 3,940 | 3,950 | 187,200 |
| 2007/02/20 | 4,000 | 4,000 | 3,950 | 3,980 | 181,800 |
| 2007/02/19 | 4,080 | 4,080 | 4,010 | 4,030 | 162,000 |
| 2007/02/16 | 4,120 | 4,150 | 4,050 | 4,080 | 185,000 |
| 2007/02/15 | 4,170 | 4,170 | 4,110 | 4,160 | 68,400 |
| 2007/02/14 | 4,120 | 4,120 | 4,080 | 4,110 | 148,500 |
| 2007/02/13 | 4,270 | 4,270 | 4,120 | 4,140 | 143,900 |
| 2007/02/09 | 4,130 | 4,200 | 4,090 | 4,170 | 100,500 |
| 2007/02/08 | 4,180 | 4,180 | 4,110 | 4,120 | 127,000 |
| 2007/02/07 | 4,330 | 4,330 | 4,100 | 4,130 | 169,800 |
| 2007/02/06 | 4,250 | 4,270 | 4,200 | 4,260 | 104,500 |
| 2007/02/05 | 4,370 | 4,370 | 4,230 | 4,270 | 139,800 |
| 2007/02/02 | 4,360 | 4,380 | 4,310 | 4,310 | 83,700 |
| 2007/02/01 | 4,390 | 4,430 | 4,350 | 4,370 | 72,900 |
| 2007/01/31 | 4,450 | 4,450 | 4,360 | 4,400 | 139,300 |
| 2007/01/30 | 4,440 | 4,530 | 4,400 | 4,420 | 216,600 |
| 2007/01/29 | 4,440 | 4,450 | 4,380 | 4,390 | 94,200 |
| 2007/01/26 | 4,400 | 4,440 | 4,320 | 4,410 | 128,800 |
| 2007/01/25 | 4,440 | 4,470 | 4,400 | 4,410 | 153,200 |
| 2007/01/24 | 4,450 | 4,450 | 4,370 | 4,400 | 103,700 |
| 2007/01/23 | 4,400 | 4,460 | 4,400 | 4,420 | 184,000 |
| 2007/01/22 | 4,400 | 4,430 | 4,360 | 4,400 | 216,100 |
| 2007/01/19 | 4,280 | 4,320 | 4,230 | 4,280 | 224,700 |
| 2007/01/18 | 4,430 | 4,430 | 4,300 | 4,330 | 115,000 |
| 2007/01/17 | 4,420 | 4,420 | 4,360 | 4,410 | 79,400 |
| 2007/01/16 | 4,330 | 4,440 | 4,330 | 4,420 | 116,100 |
| 2007/01/15 | 4,340 | 4,400 | 4,340 | 4,380 | 90,600 |
| 2007/01/12 | 4,210 | 4,300 | 4,160 | 4,300 | 155,600 |
| 2007/01/11 | 4,350 | 4,350 | 4,140 | 4,190 | 243,500 |
| 2007/01/10 | 4,460 | 4,460 | 4,310 | 4,350 | 170,300 |
| 2007/01/09 | 4,450 | 4,500 | 4,410 | 4,420 | 170,000 |
| 2007/01/05 | 4,480 | 4,480 | 4,390 | 4,420 | 146,400 |
| 2007/01/04 | 4,430 | 4,480 | 4,400 | 4,470 | 66,000 |