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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,620 | 3,620 | 3,575 | 3,590 | 165,400 |
| 2013/12/27 | 3,520 | 3,570 | 3,490 | 3,570 | 148,400 |
| 2013/12/26 | 3,515 | 3,520 | 3,485 | 3,515 | 167,400 |
| 2013/12/25 | 3,560 | 3,560 | 3,485 | 3,515 | 301,300 |
| 2013/12/24 | 3,515 | 3,555 | 3,515 | 3,535 | 280,200 |
| 2013/12/20 | 3,590 | 3,590 | 3,480 | 3,515 | 744,900 |
| 2013/12/19 | 3,400 | 3,460 | 3,385 | 3,420 | 175,600 |
| 2013/12/18 | 3,390 | 3,410 | 3,360 | 3,385 | 218,900 |
| 2013/12/17 | 3,365 | 3,385 | 3,355 | 3,375 | 139,100 |
| 2013/12/16 | 3,395 | 3,415 | 3,360 | 3,360 | 93,900 |
| 2013/12/13 | 3,405 | 3,445 | 3,380 | 3,390 | 347,400 |
| 2013/12/12 | 3,370 | 3,430 | 3,350 | 3,425 | 211,200 |
| 2013/12/11 | 3,530 | 3,530 | 3,480 | 3,510 | 80,800 |
| 2013/12/10 | 3,535 | 3,540 | 3,500 | 3,530 | 141,900 |
| 2013/12/09 | 3,515 | 3,530 | 3,475 | 3,510 | 147,800 |
| 2013/12/06 | 3,445 | 3,465 | 3,425 | 3,460 | 157,100 |
| 2013/12/05 | 3,450 | 3,505 | 3,435 | 3,440 | 208,400 |
| 2013/12/04 | 3,515 | 3,535 | 3,475 | 3,480 | 263,600 |
| 2013/12/03 | 3,645 | 3,645 | 3,565 | 3,580 | 176,000 |
| 2013/12/02 | 3,650 | 3,650 | 3,605 | 3,635 | 122,800 |
| 2013/11/29 | 3,695 | 3,720 | 3,635 | 3,650 | 220,900 |
| 2013/11/28 | 3,700 | 3,740 | 3,660 | 3,695 | 319,100 |
| 2013/11/27 | 3,610 | 3,675 | 3,570 | 3,635 | 274,700 |
| 2013/11/26 | 3,645 | 3,650 | 3,590 | 3,605 | 273,000 |
| 2013/11/25 | 3,680 | 3,695 | 3,635 | 3,665 | 322,300 |
| 2013/11/22 | 3,635 | 3,650 | 3,590 | 3,625 | 265,800 |
| 2013/11/21 | 3,575 | 3,635 | 3,570 | 3,625 | 158,100 |
| 2013/11/20 | 3,565 | 3,585 | 3,525 | 3,545 | 153,000 |
| 2013/11/19 | 3,545 | 3,600 | 3,545 | 3,585 | 114,700 |
| 2013/11/18 | 3,555 | 3,590 | 3,525 | 3,565 | 135,700 |
| 2013/11/15 | 3,580 | 3,590 | 3,540 | 3,545 | 120,300 |
| 2013/11/14 | 3,540 | 3,560 | 3,500 | 3,540 | 189,700 |
| 2013/11/13 | 3,530 | 3,550 | 3,485 | 3,505 | 114,500 |
| 2013/11/12 | 3,495 | 3,530 | 3,475 | 3,520 | 133,600 |
| 2013/11/11 | 3,445 | 3,500 | 3,445 | 3,475 | 141,800 |
| 2013/11/08 | 3,370 | 3,430 | 3,370 | 3,410 | 210,700 |
| 2013/11/07 | 3,330 | 3,490 | 3,330 | 3,405 | 435,700 |
| 2013/11/06 | 3,500 | 3,580 | 3,480 | 3,540 | 211,900 |
| 2013/11/05 | 3,525 | 3,550 | 3,445 | 3,465 | 217,000 |
| 2013/11/01 | 3,585 | 3,615 | 3,485 | 3,535 | 222,700 |
| 2013/10/31 | 3,625 | 3,655 | 3,580 | 3,580 | 261,600 |
| 2013/10/30 | 3,630 | 3,645 | 3,590 | 3,615 | 201,400 |
| 2013/10/29 | 3,605 | 3,645 | 3,585 | 3,595 | 200,600 |
| 2013/10/28 | 3,590 | 3,620 | 3,560 | 3,610 | 120,100 |
| 2013/10/25 | 3,605 | 3,615 | 3,540 | 3,540 | 240,400 |
| 2013/10/24 | 3,605 | 3,625 | 3,550 | 3,600 | 402,800 |
| 2013/10/23 | 3,535 | 3,590 | 3,465 | 3,465 | 162,000 |
| 2013/10/22 | 3,540 | 3,555 | 3,505 | 3,530 | 134,200 |
| 2013/10/21 | 3,485 | 3,545 | 3,485 | 3,510 | 117,500 |
| 2013/10/18 | 3,475 | 3,505 | 3,445 | 3,485 | 140,000 |
| 2013/10/17 | 3,510 | 3,545 | 3,415 | 3,475 | 301,500 |
| 2013/10/16 | 3,480 | 3,515 | 3,475 | 3,500 | 89,900 |
| 2013/10/15 | 3,570 | 3,590 | 3,490 | 3,500 | 130,800 |
| 2013/10/11 | 3,520 | 3,635 | 3,520 | 3,560 | 137,300 |
| 2013/10/10 | 3,410 | 3,465 | 3,350 | 3,450 | 238,900 |
| 2013/10/09 | 3,435 | 3,455 | 3,390 | 3,420 | 231,600 |
| 2013/10/08 | 3,470 | 3,500 | 3,430 | 3,490 | 141,500 |
| 2013/10/07 | 3,545 | 3,565 | 3,480 | 3,495 | 77,000 |
| 2013/10/04 | 3,600 | 3,600 | 3,530 | 3,550 | 159,500 |
| 2013/10/03 | 3,650 | 3,675 | 3,615 | 3,620 | 85,100 |
| 2013/10/02 | 3,715 | 3,740 | 3,645 | 3,650 | 161,100 |
| 2013/10/01 | 3,650 | 3,735 | 3,595 | 3,690 | 165,800 |
| 2013/09/30 | 3,705 | 3,730 | 3,650 | 3,675 | 108,500 |
| 2013/09/27 | 3,785 | 3,785 | 3,695 | 3,735 | 201,900 |
| 2013/09/26 | 3,770 | 3,810 | 3,685 | 3,785 | 149,900 |
| 2013/09/25 | 3,785 | 3,825 | 3,725 | 3,765 | 254,500 |
| 2013/09/24 | 3,735 | 3,735 | 3,655 | 3,715 | 125,600 |
| 2013/09/20 | 3,755 | 3,780 | 3,695 | 3,740 | 222,700 |
| 2013/09/19 | 3,645 | 3,685 | 3,610 | 3,675 | 140,000 |
| 2013/09/18 | 3,570 | 3,630 | 3,555 | 3,590 | 163,300 |
| 2013/09/17 | 3,470 | 3,535 | 3,430 | 3,505 | 137,200 |
| 2013/09/13 | 3,440 | 3,500 | 3,415 | 3,455 | 171,100 |
| 2013/09/12 | 3,410 | 3,445 | 3,370 | 3,415 | 106,000 |
| 2013/09/11 | 3,440 | 3,440 | 3,395 | 3,410 | 76,700 |
| 2013/09/10 | 3,400 | 3,450 | 3,395 | 3,435 | 132,200 |
| 2013/09/09 | 3,345 | 3,355 | 3,325 | 3,350 | 107,100 |
| 2013/09/06 | 3,275 | 3,305 | 3,255 | 3,255 | 132,200 |
| 2013/09/05 | 3,280 | 3,285 | 3,230 | 3,255 | 189,500 |
| 2013/09/04 | 3,275 | 3,290 | 3,245 | 3,280 | 78,000 |
| 2013/09/03 | 3,240 | 3,295 | 3,240 | 3,280 | 132,100 |
| 2013/09/02 | 3,225 | 3,245 | 3,200 | 3,225 | 118,400 |
| 2013/08/30 | 3,225 | 3,235 | 3,175 | 3,190 | 213,900 |
| 2013/08/29 | 3,210 | 3,235 | 3,185 | 3,205 | 228,800 |
| 2013/08/28 | 3,230 | 3,315 | 3,210 | 3,250 | 194,800 |
| 2013/08/27 | 3,340 | 3,430 | 3,325 | 3,365 | 188,800 |
| 2013/08/26 | 3,335 | 3,350 | 3,310 | 3,325 | 77,000 |
| 2013/08/23 | 3,305 | 3,325 | 3,280 | 3,310 | 133,700 |
| 2013/08/22 | 3,285 | 3,300 | 3,235 | 3,285 | 140,800 |
| 2013/08/21 | 3,345 | 3,385 | 3,265 | 3,315 | 312,100 |
| 2013/08/20 | 3,255 | 3,285 | 3,185 | 3,185 | 129,800 |
| 2013/08/19 | 3,225 | 3,310 | 3,225 | 3,255 | 208,200 |
| 2013/08/16 | 3,290 | 3,325 | 3,235 | 3,255 | 191,400 |
| 2013/08/15 | 3,315 | 3,345 | 3,295 | 3,320 | 160,400 |
| 2013/08/14 | 3,295 | 3,375 | 3,255 | 3,370 | 130,000 |
| 2013/08/13 | 3,250 | 3,285 | 3,220 | 3,285 | 128,400 |
| 2013/08/12 | 3,315 | 3,315 | 3,235 | 3,250 | 135,100 |
| 2013/08/09 | 3,390 | 3,400 | 3,285 | 3,325 | 301,100 |
| 2013/08/08 | 3,320 | 3,435 | 3,275 | 3,360 | 668,800 |
| 2013/08/07 | 3,270 | 3,330 | 3,195 | 3,270 | 682,100 |
| 2013/08/06 | 3,760 | 3,775 | 3,710 | 3,760 | 85,800 |
| 2013/08/05 | 3,845 | 3,845 | 3,740 | 3,760 | 79,600 |
| 2013/08/02 | 3,730 | 3,815 | 3,715 | 3,810 | 106,700 |
| 2013/08/01 | 3,590 | 3,730 | 3,585 | 3,725 | 115,800 |
| 2013/07/31 | 3,615 | 3,670 | 3,575 | 3,580 | 107,900 |
| 2013/07/30 | 3,545 | 3,685 | 3,535 | 3,670 | 207,300 |
| 2013/07/29 | 3,635 | 3,695 | 3,565 | 3,580 | 220,800 |
| 2013/07/26 | 3,790 | 3,870 | 3,690 | 3,745 | 297,700 |
| 2013/07/25 | 3,895 | 3,910 | 3,840 | 3,860 | 76,700 |
| 2013/07/24 | 3,850 | 3,890 | 3,825 | 3,875 | 70,700 |
| 2013/07/23 | 3,805 | 3,865 | 3,795 | 3,845 | 109,300 |
| 2013/07/22 | 3,870 | 3,885 | 3,830 | 3,850 | 150,700 |
| 2013/07/19 | 3,970 | 3,975 | 3,820 | 3,860 | 223,000 |
| 2013/07/18 | 3,845 | 3,980 | 3,825 | 3,965 | 339,500 |
| 2013/07/17 | 3,805 | 3,845 | 3,755 | 3,840 | 269,900 |
| 2013/07/16 | 3,780 | 3,825 | 3,740 | 3,800 | 146,400 |
| 2013/07/12 | 3,720 | 3,795 | 3,685 | 3,750 | 155,800 |
| 2013/07/11 | 3,710 | 3,740 | 3,680 | 3,715 | 184,300 |
| 2013/07/10 | 3,805 | 3,820 | 3,750 | 3,770 | 84,000 |
| 2013/07/09 | 3,805 | 3,805 | 3,750 | 3,785 | 123,800 |
| 2013/07/08 | 3,830 | 3,845 | 3,735 | 3,735 | 96,200 |
| 2013/07/05 | 3,785 | 3,845 | 3,775 | 3,810 | 109,600 |
| 2013/07/04 | 3,810 | 3,810 | 3,730 | 3,755 | 112,000 |
| 2013/07/03 | 3,760 | 3,800 | 3,685 | 3,780 | 164,200 |
| 2013/07/02 | 3,770 | 3,780 | 3,685 | 3,755 | 168,600 |
| 2013/07/01 | 3,630 | 3,715 | 3,575 | 3,715 | 136,900 |
| 2013/06/28 | 3,525 | 3,650 | 3,500 | 3,625 | 197,500 |
| 2013/06/27 | 3,415 | 3,480 | 3,360 | 3,470 | 80,800 |
| 2013/06/26 | 3,495 | 3,495 | 3,360 | 3,370 | 101,200 |
| 2013/06/25 | 3,550 | 3,590 | 3,425 | 3,490 | 296,400 |
| 2013/06/24 | 3,600 | 3,660 | 3,510 | 3,545 | 174,300 |
| 2013/06/21 | 3,365 | 3,550 | 3,330 | 3,540 | 362,900 |
| 2013/06/20 | 3,405 | 3,445 | 3,370 | 3,435 | 169,300 |
| 2013/06/19 | 3,480 | 3,500 | 3,415 | 3,460 | 159,300 |
| 2013/06/18 | 3,490 | 3,510 | 3,385 | 3,425 | 185,600 |
| 2013/06/17 | 3,360 | 3,500 | 3,360 | 3,470 | 222,400 |
| 2013/06/14 | 3,370 | 3,445 | 3,360 | 3,365 | 275,800 |
| 2013/06/13 | 3,330 | 3,410 | 3,280 | 3,300 | 302,000 |
| 2013/06/12 | 3,310 | 3,350 | 3,280 | 3,320 | 173,400 |
| 2013/06/11 | 3,450 | 3,450 | 3,355 | 3,360 | 112,700 |
| 2013/06/10 | 3,325 | 3,435 | 3,285 | 3,420 | 139,100 |
| 2013/06/07 | 3,210 | 3,320 | 3,195 | 3,255 | 305,300 |
| 2013/06/06 | 3,315 | 3,415 | 3,310 | 3,315 | 232,100 |
| 2013/06/05 | 3,455 | 3,540 | 3,400 | 3,405 | 209,800 |
| 2013/06/04 | 3,415 | 3,460 | 3,375 | 3,460 | 167,200 |
| 2013/06/03 | 3,535 | 3,580 | 3,465 | 3,480 | 144,200 |
| 2013/05/31 | 3,675 | 3,725 | 3,595 | 3,635 | 106,900 |
| 2013/05/30 | 3,720 | 3,760 | 3,635 | 3,670 | 315,300 |
| 2013/05/29 | 3,700 | 3,790 | 3,685 | 3,720 | 158,800 |
| 2013/05/28 | 3,470 | 3,620 | 3,450 | 3,590 | 160,100 |
| 2013/05/27 | 3,535 | 3,560 | 3,460 | 3,495 | 182,600 |
| 2013/05/24 | 3,715 | 3,765 | 3,550 | 3,650 | 282,700 |
| 2013/05/23 | 3,975 | 4,010 | 3,685 | 3,690 | 290,800 |
| 2013/05/22 | 4,000 | 4,040 | 3,970 | 4,005 | 122,200 |
| 2013/05/21 | 3,890 | 4,050 | 3,845 | 3,980 | 223,600 |
| 2013/05/20 | 3,895 | 3,900 | 3,840 | 3,880 | 105,000 |
| 2013/05/17 | 3,815 | 3,855 | 3,770 | 3,835 | 146,300 |
| 2013/05/16 | 3,940 | 3,985 | 3,810 | 3,860 | 155,000 |
| 2013/05/15 | 3,920 | 4,000 | 3,850 | 3,870 | 177,300 |
| 2013/05/14 | 3,750 | 3,950 | 3,735 | 3,910 | 294,100 |
| 2013/05/13 | 3,715 | 3,765 | 3,600 | 3,720 | 242,800 |
| 2013/05/10 | 3,725 | 3,730 | 3,650 | 3,710 | 171,300 |
| 2013/05/09 | 3,700 | 3,740 | 3,645 | 3,655 | 120,900 |
| 2013/05/08 | 3,600 | 3,710 | 3,600 | 3,665 | 194,600 |
| 2013/05/07 | 3,510 | 3,600 | 3,500 | 3,585 | 247,600 |
| 2013/05/02 | 3,565 | 3,565 | 3,490 | 3,505 | 114,700 |
| 2013/05/01 | 3,515 | 3,585 | 3,510 | 3,550 | 252,800 |
| 2013/04/30 | 3,520 | 3,560 | 3,510 | 3,520 | 181,000 |
| 2013/04/26 | 3,520 | 3,535 | 3,450 | 3,515 | 221,800 |
| 2013/04/25 | 3,490 | 3,555 | 3,490 | 3,520 | 267,700 |
| 2013/04/24 | 3,460 | 3,480 | 3,430 | 3,460 | 191,900 |
| 2013/04/23 | 3,425 | 3,530 | 3,390 | 3,460 | 405,100 |
| 2013/04/22 | 3,275 | 3,410 | 3,275 | 3,370 | 331,900 |
| 2013/04/19 | 3,085 | 3,265 | 3,085 | 3,240 | 392,200 |
| 2013/04/18 | 3,120 | 3,145 | 3,055 | 3,060 | 273,000 |
| 2013/04/17 | 3,050 | 3,180 | 3,035 | 3,165 | 232,800 |
| 2013/04/16 | 2,990 | 3,025 | 2,965 | 2,997 | 202,600 |
| 2013/04/15 | 3,055 | 3,090 | 3,040 | 3,055 | 145,900 |
| 2013/04/12 | 3,155 | 3,155 | 3,085 | 3,105 | 153,100 |
| 2013/04/11 | 3,145 | 3,175 | 3,110 | 3,150 | 224,800 |
| 2013/04/10 | 3,130 | 3,135 | 3,100 | 3,130 | 207,800 |
| 2013/04/09 | 3,150 | 3,175 | 3,105 | 3,125 | 240,200 |
| 2013/04/08 | 3,130 | 3,170 | 3,080 | 3,125 | 343,100 |
| 2013/04/05 | 2,980 | 3,080 | 2,971 | 3,030 | 407,400 |
| 2013/04/04 | 2,850 | 2,962 | 2,795 | 2,962 | 367,400 |
| 2013/04/03 | 2,740 | 2,805 | 2,732 | 2,800 | 141,400 |
| 2013/04/02 | 2,796 | 2,797 | 2,719 | 2,742 | 159,700 |
| 2013/04/01 | 2,875 | 2,885 | 2,795 | 2,795 | 150,600 |
| 2013/03/29 | 2,941 | 2,963 | 2,860 | 2,879 | 231,600 |
| 2013/03/28 | 2,956 | 2,994 | 2,944 | 2,964 | 323,000 |
| 2013/03/27 | 2,936 | 2,958 | 2,917 | 2,956 | 157,200 |
| 2013/03/26 | 2,900 | 2,936 | 2,891 | 2,919 | 156,700 |
| 2013/03/25 | 2,950 | 2,966 | 2,892 | 2,938 | 214,600 |
| 2013/03/22 | 2,972 | 2,972 | 2,903 | 2,903 | 220,400 |
| 2013/03/21 | 2,941 | 2,973 | 2,929 | 2,972 | 284,800 |
| 2013/03/19 | 2,900 | 2,912 | 2,871 | 2,904 | 172,400 |
| 2013/03/18 | 2,881 | 2,903 | 2,860 | 2,866 | 223,300 |
| 2013/03/15 | 2,939 | 2,939 | 2,888 | 2,907 | 303,600 |
| 2013/03/14 | 2,962 | 2,963 | 2,898 | 2,919 | 281,300 |
| 2013/03/13 | 2,898 | 2,970 | 2,897 | 2,962 | 335,300 |
| 2013/03/12 | 2,920 | 3,010 | 2,894 | 2,911 | 457,200 |
| 2013/03/11 | 2,955 | 2,955 | 2,870 | 2,891 | 418,900 |
| 2013/03/08 | 2,850 | 2,930 | 2,835 | 2,907 | 586,100 |
| 2013/03/07 | 2,876 | 2,890 | 2,846 | 2,857 | 341,600 |
| 2013/03/06 | 2,886 | 2,897 | 2,859 | 2,874 | 216,600 |
| 2013/03/05 | 2,897 | 2,908 | 2,857 | 2,866 | 210,400 |
| 2013/03/04 | 2,892 | 2,898 | 2,865 | 2,890 | 154,800 |
| 2013/03/01 | 2,854 | 2,900 | 2,815 | 2,896 | 181,400 |
| 2013/02/28 | 2,901 | 2,922 | 2,845 | 2,895 | 287,700 |
| 2013/02/27 | 2,878 | 2,897 | 2,853 | 2,874 | 234,100 |
| 2013/02/26 | 2,880 | 2,891 | 2,813 | 2,862 | 396,000 |
| 2013/02/25 | 2,959 | 2,982 | 2,906 | 2,930 | 341,200 |
| 2013/02/22 | 2,942 | 2,942 | 2,885 | 2,932 | 349,100 |
| 2013/02/21 | 3,000 | 3,005 | 2,955 | 2,986 | 245,200 |
| 2013/02/20 | 2,990 | 3,020 | 2,965 | 3,005 | 181,200 |
| 2013/02/19 | 2,940 | 3,030 | 2,922 | 2,990 | 384,400 |
| 2013/02/18 | 2,835 | 2,946 | 2,827 | 2,899 | 412,200 |
| 2013/02/15 | 2,727 | 2,835 | 2,724 | 2,766 | 409,100 |
| 2013/02/14 | 2,659 | 2,759 | 2,644 | 2,705 | 268,000 |
| 2013/02/13 | 2,680 | 2,695 | 2,624 | 2,636 | 237,600 |
| 2013/02/12 | 2,757 | 2,759 | 2,705 | 2,705 | 132,000 |
| 2013/02/08 | 2,705 | 2,731 | 2,689 | 2,711 | 95,300 |
| 2013/02/07 | 2,704 | 2,753 | 2,698 | 2,731 | 145,600 |
| 2013/02/06 | 2,701 | 2,733 | 2,700 | 2,717 | 127,400 |
| 2013/02/05 | 2,680 | 2,702 | 2,658 | 2,669 | 125,500 |
| 2013/02/04 | 2,724 | 2,743 | 2,704 | 2,710 | 123,500 |
| 2013/02/01 | 2,678 | 2,714 | 2,667 | 2,696 | 182,500 |
| 2013/01/31 | 2,664 | 2,678 | 2,615 | 2,674 | 132,600 |
| 2013/01/30 | 2,617 | 2,670 | 2,611 | 2,665 | 187,900 |
| 2013/01/29 | 2,600 | 2,603 | 2,562 | 2,564 | 153,200 |
| 2013/01/28 | 2,639 | 2,640 | 2,590 | 2,596 | 142,900 |
| 2013/01/25 | 2,608 | 2,621 | 2,585 | 2,620 | 106,500 |
| 2013/01/24 | 2,514 | 2,573 | 2,497 | 2,558 | 136,400 |
| 2013/01/23 | 2,556 | 2,581 | 2,513 | 2,514 | 236,100 |
| 2013/01/22 | 2,612 | 2,627 | 2,556 | 2,582 | 208,300 |
| 2013/01/21 | 2,656 | 2,666 | 2,623 | 2,626 | 119,700 |
| 2013/01/18 | 2,606 | 2,656 | 2,593 | 2,653 | 215,900 |
| 2013/01/17 | 2,600 | 2,616 | 2,539 | 2,560 | 187,300 |
| 2013/01/16 | 2,643 | 2,679 | 2,601 | 2,605 | 206,900 |
| 2013/01/15 | 2,637 | 2,639 | 2,608 | 2,636 | 204,900 |
| 2013/01/11 | 2,560 | 2,590 | 2,547 | 2,582 | 237,200 |
| 2013/01/10 | 2,518 | 2,530 | 2,502 | 2,510 | 193,800 |
| 2013/01/09 | 2,500 | 2,520 | 2,492 | 2,506 | 138,500 |
| 2013/01/08 | 2,533 | 2,550 | 2,506 | 2,508 | 164,600 |
| 2013/01/07 | 2,554 | 2,574 | 2,532 | 2,538 | 221,500 |
| 2013/01/04 | 2,539 | 2,575 | 2,526 | 2,540 | 247,000 |