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 |
---|---|---|---|---|---|
2008/12/30 | 1,205 | 1,254 | 1,204 | 1,237 | 120,400 |
2008/12/29 | 1,209 | 1,227 | 1,193 | 1,223 | 88,700 |
2008/12/26 | 1,191 | 1,211 | 1,177 | 1,192 | 164,200 |
2008/12/25 | 1,234 | 1,234 | 1,177 | 1,210 | 82,600 |
2008/12/24 | 1,234 | 1,250 | 1,186 | 1,198 | 190,500 |
2008/12/22 | 1,219 | 1,265 | 1,205 | 1,254 | 185,300 |
2008/12/19 | 1,244 | 1,244 | 1,170 | 1,176 | 209,100 |
2008/12/18 | 1,224 | 1,258 | 1,218 | 1,224 | 156,400 |
2008/12/17 | 1,272 | 1,272 | 1,184 | 1,223 | 157,500 |
2008/12/16 | 1,238 | 1,249 | 1,201 | 1,221 | 161,900 |
2008/12/15 | 1,252 | 1,270 | 1,233 | 1,258 | 213,500 |
2008/12/12 | 1,322 | 1,322 | 1,193 | 1,193 | 339,400 |
2008/12/11 | 1,267 | 1,267 | 1,223 | 1,262 | 149,100 |
2008/12/10 | 1,199 | 1,212 | 1,170 | 1,200 | 233,800 |
2008/12/09 | 1,267 | 1,267 | 1,180 | 1,191 | 282,400 |
2008/12/08 | 1,242 | 1,289 | 1,189 | 1,267 | 158,200 |
2008/12/05 | 1,192 | 1,209 | 1,166 | 1,183 | 218,300 |
2008/12/04 | 1,290 | 1,302 | 1,150 | 1,162 | 354,600 |
2008/12/03 | 1,324 | 1,328 | 1,260 | 1,290 | 260,500 |
2008/12/02 | 1,300 | 1,341 | 1,284 | 1,284 | 206,800 |
2008/12/01 | 1,480 | 1,480 | 1,355 | 1,371 | 202,400 |
2008/11/28 | 1,425 | 1,440 | 1,391 | 1,440 | 205,000 |
2008/11/27 | 1,481 | 1,498 | 1,406 | 1,418 | 198,700 |
2008/11/26 | 1,484 | 1,509 | 1,424 | 1,441 | 324,400 |
2008/11/25 | 1,617 | 1,663 | 1,487 | 1,574 | 182,400 |
2008/11/21 | 1,431 | 1,560 | 1,400 | 1,557 | 197,200 |
2008/11/20 | 1,645 | 1,660 | 1,480 | 1,501 | 288,800 |
2008/11/19 | 1,719 | 1,719 | 1,579 | 1,615 | 207,200 |
2008/11/18 | 1,718 | 1,732 | 1,657 | 1,659 | 213,700 |
2008/11/17 | 1,713 | 1,798 | 1,672 | 1,718 | 325,100 |
2008/11/14 | 1,705 | 1,750 | 1,640 | 1,653 | 267,300 |
2008/11/13 | 1,760 | 1,763 | 1,670 | 1,675 | 400,800 |
2008/11/12 | 1,823 | 1,900 | 1,710 | 1,804 | 284,900 |
2008/11/11 | 1,800 | 1,858 | 1,743 | 1,823 | 266,500 |
2008/11/10 | 1,717 | 1,780 | 1,715 | 1,773 | 227,500 |
2008/11/07 | 1,668 | 1,725 | 1,590 | 1,635 | 482,300 |
2008/11/06 | 1,662 | 1,738 | 1,650 | 1,700 | 415,800 |
2008/11/05 | 1,583 | 1,676 | 1,582 | 1,661 | 275,900 |
2008/11/04 | 1,540 | 1,559 | 1,470 | 1,553 | 194,700 |
2008/10/31 | 1,499 | 1,540 | 1,406 | 1,422 | 277,000 |
2008/10/30 | 1,309 | 1,479 | 1,306 | 1,479 | 219,000 |
2008/10/29 | 1,321 | 1,370 | 1,175 | 1,349 | 402,800 |
2008/10/28 | 1,150 | 1,301 | 1,107 | 1,301 | 221,900 |
2008/10/27 | 1,203 | 1,317 | 1,160 | 1,194 | 268,700 |
2008/10/24 | 1,400 | 1,400 | 1,213 | 1,243 | 260,600 |
2008/10/23 | 1,337 | 1,382 | 1,265 | 1,380 | 207,800 |
2008/10/22 | 1,480 | 1,530 | 1,403 | 1,417 | 139,000 |
2008/10/21 | 1,570 | 1,572 | 1,425 | 1,510 | 211,100 |
2008/10/20 | 1,400 | 1,485 | 1,400 | 1,470 | 207,400 |
2008/10/17 | 1,484 | 1,530 | 1,301 | 1,333 | 383,700 |
2008/10/16 | 1,370 | 1,510 | 1,370 | 1,477 | 291,400 |
2008/10/15 | 1,489 | 1,550 | 1,458 | 1,520 | 248,900 |
2008/10/14 | 1,506 | 1,526 | 1,470 | 1,526 | 343,600 |
2008/10/10 | 1,347 | 1,397 | 1,231 | 1,326 | 380,400 |
2008/10/09 | 1,400 | 1,468 | 1,366 | 1,418 | 254,400 |
2008/10/08 | 1,541 | 1,551 | 1,390 | 1,405 | 293,500 |
2008/10/07 | 1,452 | 1,606 | 1,452 | 1,598 | 644,200 |
2008/10/06 | 1,730 | 1,731 | 1,599 | 1,622 | 297,100 |
2008/10/03 | 1,970 | 1,970 | 1,832 | 1,832 | 181,500 |
2008/10/02 | 2,120 | 2,120 | 1,960 | 1,970 | 289,900 |
2008/10/01 | 2,325 | 2,325 | 2,080 | 2,090 | 441,100 |
2008/09/30 | 2,015 | 2,370 | 2,015 | 2,360 | 494,400 |
2008/09/29 | 2,320 | 2,320 | 2,125 | 2,320 | 332,700 |
2008/09/26 | 2,350 | 2,380 | 2,260 | 2,320 | 357,200 |
2008/09/25 | 2,230 | 2,345 | 2,190 | 2,255 | 256,800 |
2008/09/24 | 2,070 | 2,170 | 2,065 | 2,170 | 184,400 |
2008/09/22 | 2,100 | 2,150 | 2,060 | 2,140 | 179,800 |
2008/09/19 | 2,030 | 2,040 | 1,990 | 2,020 | 334,500 |
2008/09/18 | 1,967 | 2,015 | 1,920 | 1,996 | 480,000 |
2008/09/17 | 2,045 | 2,115 | 1,982 | 1,997 | 287,100 |
2008/09/16 | 2,000 | 2,380 | 1,998 | 2,100 | 451,100 |
2008/09/12 | 2,100 | 2,125 | 2,060 | 2,115 | 244,500 |
2008/09/11 | 2,170 | 2,215 | 2,040 | 2,045 | 325,300 |
2008/09/10 | 2,200 | 2,235 | 2,125 | 2,210 | 275,500 |
2008/09/09 | 2,140 | 2,220 | 2,125 | 2,205 | 231,000 |
2008/09/08 | 2,150 | 2,220 | 2,140 | 2,185 | 199,900 |
2008/09/05 | 1,980 | 2,050 | 1,952 | 2,030 | 338,600 |
2008/09/04 | 2,100 | 2,100 | 2,035 | 2,075 | 249,000 |
2008/09/03 | 2,130 | 2,130 | 2,080 | 2,100 | 81,100 |
2008/09/02 | 2,130 | 2,145 | 2,065 | 2,080 | 237,900 |
2008/09/01 | 2,160 | 2,200 | 2,135 | 2,135 | 107,200 |
2008/08/29 | 2,175 | 2,175 | 2,145 | 2,175 | 189,100 |
2008/08/28 | 2,190 | 2,190 | 2,130 | 2,170 | 179,100 |
2008/08/27 | 2,170 | 2,180 | 2,145 | 2,175 | 154,000 |
2008/08/26 | 2,145 | 2,180 | 2,130 | 2,180 | 138,900 |
2008/08/25 | 2,250 | 2,255 | 2,160 | 2,170 | 209,300 |
2008/08/22 | 2,160 | 2,210 | 2,140 | 2,210 | 256,600 |
2008/08/21 | 2,200 | 2,205 | 2,150 | 2,155 | 182,200 |
2008/08/20 | 2,225 | 2,230 | 2,180 | 2,195 | 437,700 |
2008/08/19 | 2,330 | 2,340 | 2,245 | 2,255 | 523,100 |
2008/08/18 | 2,365 | 2,435 | 2,320 | 2,365 | 354,900 |
2008/08/15 | 2,490 | 2,505 | 2,455 | 2,490 | 197,400 |
2008/08/14 | 2,455 | 2,505 | 2,440 | 2,485 | 278,900 |
2008/08/13 | 2,465 | 2,465 | 2,370 | 2,415 | 211,200 |
2008/08/12 | 2,435 | 2,465 | 2,405 | 2,425 | 226,600 |
2008/08/11 | 2,385 | 2,410 | 2,350 | 2,405 | 144,500 |
2008/08/08 | 2,240 | 2,320 | 2,190 | 2,315 | 217,900 |
2008/08/07 | 2,315 | 2,320 | 2,205 | 2,240 | 309,000 |
2008/08/06 | 2,305 | 2,330 | 2,225 | 2,235 | 429,700 |
2008/08/05 | 2,200 | 2,265 | 2,200 | 2,205 | 199,100 |
2008/08/04 | 2,265 | 2,320 | 2,210 | 2,220 | 215,900 |
2008/08/01 | 2,385 | 2,390 | 2,275 | 2,305 | 270,400 |
2008/07/31 | 2,470 | 2,470 | 2,360 | 2,370 | 114,600 |
2008/07/30 | 2,450 | 2,470 | 2,415 | 2,430 | 289,700 |
2008/07/29 | 2,290 | 2,390 | 2,290 | 2,365 | 339,900 |
2008/07/28 | 2,450 | 2,465 | 2,380 | 2,400 | 345,000 |
2008/07/25 | 2,495 | 2,515 | 2,440 | 2,470 | 163,600 |
2008/07/24 | 2,480 | 2,580 | 2,455 | 2,550 | 399,300 |
2008/07/23 | 2,500 | 2,505 | 2,400 | 2,425 | 391,100 |
2008/07/22 | 2,340 | 2,475 | 2,280 | 2,460 | 654,000 |
2008/07/18 | 2,355 | 2,355 | 2,240 | 2,260 | 226,500 |
2008/07/17 | 2,295 | 2,345 | 2,265 | 2,300 | 224,900 |
2008/07/16 | 2,245 | 2,295 | 2,240 | 2,265 | 277,000 |
2008/07/15 | 2,390 | 2,400 | 2,250 | 2,280 | 591,100 |
2008/07/14 | 2,410 | 2,515 | 2,380 | 2,390 | 527,500 |
2008/07/11 | 2,305 | 2,435 | 2,290 | 2,370 | 517,000 |
2008/07/10 | 2,290 | 2,290 | 2,225 | 2,265 | 837,900 |
2008/07/09 | 2,415 | 2,470 | 2,355 | 2,370 | 514,500 |
2008/07/08 | 2,475 | 2,525 | 2,315 | 2,385 | 520,900 |
2008/07/07 | 2,550 | 2,550 | 2,465 | 2,530 | 407,500 |
2008/07/04 | 2,620 | 2,645 | 2,470 | 2,520 | 987,900 |
2008/07/03 | 2,810 | 2,820 | 2,730 | 2,730 | 256,000 |
2008/07/02 | 2,900 | 2,910 | 2,810 | 2,830 | 308,200 |
2008/07/01 | 2,820 | 2,890 | 2,820 | 2,860 | 284,500 |
2008/06/30 | 2,870 | 2,895 | 2,800 | 2,815 | 287,200 |
2008/06/27 | 2,830 | 2,925 | 2,810 | 2,925 | 264,800 |
2008/06/26 | 2,930 | 2,955 | 2,855 | 2,865 | 148,300 |
2008/06/25 | 2,915 | 2,940 | 2,880 | 2,930 | 163,000 |
2008/06/24 | 2,945 | 2,965 | 2,915 | 2,940 | 213,500 |
2008/06/23 | 2,930 | 3,000 | 2,915 | 2,985 | 182,300 |
2008/06/20 | 3,080 | 3,080 | 2,960 | 2,965 | 382,800 |
2008/06/19 | 3,120 | 3,130 | 3,060 | 3,070 | 224,600 |
2008/06/18 | 3,160 | 3,180 | 3,090 | 3,130 | 298,600 |
2008/06/17 | 3,170 | 3,220 | 3,150 | 3,190 | 160,600 |
2008/06/16 | 3,200 | 3,240 | 3,130 | 3,220 | 223,700 |
2008/06/13 | 3,240 | 3,240 | 3,160 | 3,190 | 301,500 |
2008/06/12 | 3,300 | 3,300 | 3,210 | 3,270 | 252,200 |
2008/06/11 | 3,400 | 3,420 | 3,300 | 3,360 | 286,700 |
2008/06/10 | 3,330 | 3,450 | 3,320 | 3,420 | 719,900 |
2008/06/09 | 3,220 | 3,320 | 3,180 | 3,260 | 365,200 |
2008/06/06 | 3,110 | 3,260 | 3,100 | 3,250 | 530,900 |
2008/06/05 | 3,090 | 3,090 | 3,050 | 3,060 | 151,000 |
2008/06/04 | 3,100 | 3,100 | 3,050 | 3,060 | 143,300 |
2008/06/03 | 3,000 | 3,120 | 2,960 | 3,050 | 457,100 |
2008/06/02 | 3,000 | 3,050 | 2,940 | 2,990 | 363,100 |
2008/05/30 | 2,980 | 3,010 | 2,965 | 3,000 | 253,700 |
2008/05/29 | 2,845 | 2,935 | 2,815 | 2,925 | 297,300 |
2008/05/28 | 2,845 | 2,875 | 2,805 | 2,805 | 383,100 |
2008/05/27 | 2,830 | 2,850 | 2,790 | 2,825 | 325,900 |
2008/05/26 | 2,860 | 2,910 | 2,810 | 2,850 | 354,700 |
2008/05/23 | 2,910 | 2,920 | 2,820 | 2,845 | 451,000 |
2008/05/22 | 2,805 | 2,910 | 2,765 | 2,910 | 446,000 |
2008/05/21 | 2,920 | 2,920 | 2,840 | 2,860 | 352,000 |
2008/05/20 | 3,000 | 3,020 | 2,925 | 2,940 | 556,400 |
2008/05/19 | 3,070 | 3,080 | 2,995 | 3,000 | 235,900 |
2008/05/16 | 3,010 | 3,080 | 3,000 | 3,060 | 666,200 |
2008/05/15 | 2,930 | 3,110 | 2,920 | 2,970 | 2,080,200 |
2008/05/14 | 2,910 | 2,910 | 2,910 | 2,910 | 70,900 |
2008/05/13 | 3,380 | 3,420 | 3,330 | 3,410 | 126,500 |
2008/05/12 | 3,340 | 3,380 | 3,300 | 3,350 | 91,500 |
2008/05/09 | 3,500 | 3,510 | 3,340 | 3,360 | 195,700 |
2008/05/08 | 3,580 | 3,600 | 3,490 | 3,530 | 140,300 |
2008/05/07 | 3,730 | 3,730 | 3,560 | 3,620 | 103,200 |
2008/05/02 | 3,650 | 3,700 | 3,620 | 3,690 | 61,800 |
2008/05/01 | 3,540 | 3,620 | 3,520 | 3,600 | 103,100 |
2008/04/30 | 3,520 | 3,580 | 3,500 | 3,530 | 105,800 |
2008/04/28 | 3,640 | 3,650 | 3,520 | 3,570 | 92,700 |
2008/04/25 | 3,600 | 3,650 | 3,570 | 3,590 | 147,700 |
2008/04/24 | 3,470 | 3,680 | 3,460 | 3,590 | 267,600 |
2008/04/23 | 3,400 | 3,440 | 3,390 | 3,400 | 116,200 |
2008/04/22 | 3,500 | 3,500 | 3,400 | 3,440 | 117,100 |
2008/04/21 | 3,540 | 3,550 | 3,500 | 3,520 | 120,800 |
2008/04/18 | 3,500 | 3,510 | 3,360 | 3,450 | 191,300 |
2008/04/17 | 3,400 | 3,400 | 3,350 | 3,400 | 157,600 |
2008/04/16 | 3,240 | 3,300 | 3,220 | 3,260 | 253,700 |
2008/04/15 | 3,230 | 3,280 | 3,200 | 3,240 | 263,400 |
2008/04/14 | 3,240 | 3,310 | 3,210 | 3,260 | 168,000 |
2008/04/11 | 3,290 | 3,340 | 3,240 | 3,340 | 328,600 |
2008/04/10 | 3,290 | 3,380 | 3,230 | 3,250 | 230,600 |
2008/04/09 | 3,400 | 3,490 | 3,220 | 3,350 | 525,000 |
2008/04/08 | 3,760 | 3,770 | 3,400 | 3,460 | 443,900 |
2008/04/07 | 3,670 | 3,880 | 3,600 | 3,860 | 249,700 |
2008/04/04 | 3,630 | 3,650 | 3,580 | 3,620 | 162,900 |
2008/04/03 | 3,510 | 3,670 | 3,490 | 3,660 | 223,500 |
2008/04/02 | 3,570 | 3,570 | 3,390 | 3,550 | 299,600 |
2008/04/01 | 3,370 | 3,520 | 3,330 | 3,520 | 318,400 |
2008/03/31 | 3,170 | 3,370 | 3,060 | 3,290 | 615,400 |
2008/03/28 | 3,290 | 3,320 | 3,220 | 3,270 | 237,400 |
2008/03/27 | 3,290 | 3,350 | 3,190 | 3,290 | 223,700 |
2008/03/26 | 3,280 | 3,310 | 3,210 | 3,290 | 227,900 |
2008/03/25 | 3,380 | 3,420 | 3,180 | 3,230 | 410,000 |
2008/03/24 | 3,510 | 3,520 | 3,290 | 3,330 | 133,500 |
2008/03/21 | 3,380 | 3,550 | 3,360 | 3,530 | 240,500 |
2008/03/19 | 3,310 | 3,380 | 3,230 | 3,330 | 158,900 |
2008/03/18 | 3,080 | 3,210 | 3,040 | 3,190 | 190,100 |
2008/03/17 | 3,150 | 3,180 | 2,980 | 3,100 | 237,600 |
2008/03/14 | 3,490 | 3,490 | 3,190 | 3,270 | 370,800 |
2008/03/13 | 3,320 | 3,400 | 3,190 | 3,290 | 314,700 |
2008/03/12 | 3,480 | 3,530 | 3,400 | 3,420 | 250,000 |
2008/03/11 | 3,130 | 3,380 | 3,060 | 3,310 | 230,600 |
2008/03/10 | 3,230 | 3,270 | 3,180 | 3,180 | 155,500 |
2008/03/07 | 3,250 | 3,350 | 3,230 | 3,280 | 108,300 |
2008/03/06 | 3,360 | 3,400 | 3,270 | 3,360 | 154,800 |
2008/03/05 | 3,370 | 3,450 | 3,290 | 3,310 | 355,500 |
2008/03/04 | 3,320 | 3,480 | 3,250 | 3,380 | 403,300 |
2008/03/03 | 3,330 | 3,370 | 3,200 | 3,280 | 287,500 |
2008/02/29 | 3,520 | 3,560 | 3,420 | 3,480 | 274,000 |
2008/02/28 | 3,620 | 3,620 | 3,460 | 3,520 | 266,100 |
2008/02/27 | 3,520 | 3,680 | 3,500 | 3,620 | 412,000 |
2008/02/26 | 3,580 | 3,620 | 3,440 | 3,440 | 369,500 |
2008/02/25 | 3,480 | 3,580 | 3,370 | 3,530 | 674,000 |
2008/02/22 | 3,160 | 3,600 | 3,110 | 3,460 | 1,144,200 |
2008/02/21 | 2,825 | 3,160 | 2,825 | 3,110 | 729,300 |
2008/02/20 | 2,780 | 3,040 | 2,630 | 2,815 | 1,584,200 |
2008/02/19 | 2,900 | 2,965 | 2,790 | 2,940 | 449,600 |
2008/02/18 | 2,950 | 2,980 | 2,805 | 2,875 | 372,900 |
2008/02/15 | 2,870 | 2,955 | 2,830 | 2,915 | 249,500 |
2008/02/14 | 2,795 | 2,870 | 2,765 | 2,865 | 246,800 |
2008/02/13 | 2,775 | 2,840 | 2,740 | 2,755 | 299,900 |
2008/02/12 | 2,900 | 2,905 | 2,745 | 2,770 | 233,000 |
2008/02/08 | 2,915 | 2,965 | 2,875 | 2,895 | 102,200 |
2008/02/07 | 2,915 | 2,965 | 2,865 | 2,915 | 132,900 |
2008/02/06 | 3,050 | 3,070 | 2,915 | 2,915 | 248,300 |
2008/02/05 | 3,160 | 3,250 | 3,140 | 3,220 | 289,500 |
2008/02/04 | 3,100 | 3,140 | 3,060 | 3,130 | 218,800 |
2008/02/01 | 3,150 | 3,180 | 3,010 | 3,070 | 103,200 |
2008/01/31 | 3,000 | 3,130 | 2,965 | 3,110 | 151,600 |
2008/01/30 | 3,100 | 3,100 | 2,990 | 3,030 | 283,700 |
2008/01/29 | 3,180 | 3,210 | 3,070 | 3,130 | 167,400 |
2008/01/28 | 3,250 | 3,250 | 3,110 | 3,110 | 155,400 |
2008/01/25 | 3,140 | 3,270 | 3,110 | 3,250 | 206,000 |
2008/01/24 | 3,060 | 3,110 | 3,010 | 3,080 | 213,500 |
2008/01/23 | 3,200 | 3,200 | 2,950 | 3,030 | 549,200 |
2008/01/22 | 2,990 | 3,040 | 2,860 | 2,905 | 245,000 |
2008/01/21 | 3,130 | 3,170 | 3,040 | 3,070 | 168,100 |
2008/01/18 | 3,040 | 3,240 | 3,030 | 3,180 | 438,500 |
2008/01/17 | 3,070 | 3,420 | 3,050 | 3,190 | 426,500 |
2008/01/16 | 3,050 | 3,140 | 2,950 | 3,030 | 459,200 |
2008/01/15 | 3,460 | 3,540 | 3,150 | 3,230 | 354,200 |
2008/01/11 | 3,570 | 3,590 | 3,460 | 3,500 | 273,900 |
2008/01/10 | 3,720 | 3,780 | 3,590 | 3,620 | 139,600 |
2008/01/09 | 3,600 | 3,730 | 3,580 | 3,720 | 118,900 |
2008/01/08 | 3,710 | 3,720 | 3,580 | 3,670 | 383,200 |
2008/01/07 | 3,830 | 3,910 | 3,670 | 3,740 | 263,000 |
2008/01/04 | 4,110 | 4,130 | 3,870 | 3,950 | 101,100 |