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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,075 | 4,080 | 4,015 | 4,015 | 61,700 |
| 2014/12/29 | 4,060 | 4,080 | 3,985 | 4,050 | 118,700 |
| 2014/12/26 | 4,100 | 4,100 | 4,045 | 4,055 | 99,300 |
| 2014/12/25 | 4,130 | 4,130 | 4,075 | 4,090 | 94,500 |
| 2014/12/24 | 4,155 | 4,165 | 4,115 | 4,140 | 77,500 |
| 2014/12/22 | 4,135 | 4,140 | 4,085 | 4,130 | 96,800 |
| 2014/12/19 | 4,100 | 4,115 | 4,050 | 4,095 | 155,200 |
| 2014/12/18 | 4,070 | 4,100 | 4,025 | 4,065 | 188,500 |
| 2014/12/17 | 3,910 | 3,985 | 3,905 | 3,940 | 171,200 |
| 2014/12/16 | 3,970 | 3,970 | 3,905 | 3,940 | 185,800 |
| 2014/12/15 | 4,085 | 4,110 | 4,020 | 4,030 | 173,300 |
| 2014/12/12 | 4,200 | 4,210 | 4,060 | 4,155 | 288,900 |
| 2014/12/11 | 4,185 | 4,225 | 4,160 | 4,215 | 155,000 |
| 2014/12/10 | 4,245 | 4,280 | 4,190 | 4,215 | 230,300 |
| 2014/12/09 | 4,220 | 4,300 | 4,215 | 4,250 | 219,100 |
| 2014/12/08 | 4,335 | 4,360 | 4,270 | 4,275 | 194,200 |
| 2014/12/05 | 4,370 | 4,375 | 4,280 | 4,305 | 148,400 |
| 2014/12/04 | 4,300 | 4,380 | 4,290 | 4,370 | 193,800 |
| 2014/12/03 | 4,180 | 4,300 | 4,180 | 4,245 | 262,900 |
| 2014/12/02 | 4,155 | 4,170 | 4,125 | 4,160 | 146,400 |
| 2014/12/01 | 4,105 | 4,180 | 4,085 | 4,165 | 207,700 |
| 2014/11/28 | 4,105 | 4,105 | 4,010 | 4,035 | 163,500 |
| 2014/11/27 | 4,095 | 4,125 | 4,065 | 4,075 | 96,800 |
| 2014/11/26 | 4,170 | 4,195 | 4,085 | 4,105 | 237,400 |
| 2014/11/25 | 4,100 | 4,160 | 4,090 | 4,145 | 214,900 |
| 2014/11/21 | 4,050 | 4,090 | 4,020 | 4,065 | 261,000 |
| 2014/11/20 | 4,080 | 4,100 | 4,015 | 4,030 | 230,800 |
| 2014/11/19 | 4,120 | 4,150 | 4,015 | 4,035 | 243,100 |
| 2014/11/18 | 4,040 | 4,120 | 4,035 | 4,115 | 237,600 |
| 2014/11/17 | 4,010 | 4,035 | 3,945 | 3,975 | 224,000 |
| 2014/11/14 | 3,950 | 4,050 | 3,905 | 4,040 | 531,600 |
| 2014/11/13 | 3,780 | 3,920 | 3,775 | 3,900 | 416,500 |
| 2014/11/12 | 3,920 | 3,935 | 3,760 | 3,780 | 796,400 |
| 2014/11/11 | 3,900 | 3,940 | 3,810 | 3,920 | 487,500 |
| 2014/11/10 | 4,055 | 4,065 | 4,030 | 4,060 | 50,100 |
| 2014/11/07 | 4,090 | 4,095 | 4,025 | 4,055 | 127,000 |
| 2014/11/06 | 4,100 | 4,105 | 4,025 | 4,050 | 121,500 |
| 2014/11/05 | 4,120 | 4,140 | 4,060 | 4,075 | 277,200 |
| 2014/11/04 | 4,165 | 4,180 | 4,100 | 4,150 | 325,800 |
| 2014/10/31 | 3,900 | 4,015 | 3,900 | 4,010 | 212,200 |
| 2014/10/30 | 3,850 | 3,915 | 3,835 | 3,855 | 172,000 |
| 2014/10/29 | 3,850 | 3,885 | 3,830 | 3,845 | 170,500 |
| 2014/10/28 | 3,840 | 3,855 | 3,830 | 3,840 | 109,500 |
| 2014/10/27 | 3,830 | 3,870 | 3,830 | 3,865 | 94,600 |
| 2014/10/24 | 3,860 | 3,865 | 3,800 | 3,820 | 150,600 |
| 2014/10/23 | 3,785 | 3,820 | 3,755 | 3,790 | 227,000 |
| 2014/10/22 | 3,655 | 3,745 | 3,640 | 3,745 | 168,400 |
| 2014/10/21 | 3,700 | 3,705 | 3,600 | 3,605 | 133,500 |
| 2014/10/20 | 3,710 | 3,735 | 3,650 | 3,700 | 185,500 |
| 2014/10/17 | 3,570 | 3,635 | 3,565 | 3,585 | 289,600 |
| 2014/10/16 | 3,555 | 3,605 | 3,530 | 3,545 | 170,500 |
| 2014/10/15 | 3,580 | 3,620 | 3,570 | 3,615 | 97,300 |
| 2014/10/14 | 3,630 | 3,650 | 3,565 | 3,580 | 242,700 |
| 2014/10/10 | 3,710 | 3,750 | 3,705 | 3,735 | 120,900 |
| 2014/10/09 | 3,840 | 3,850 | 3,780 | 3,780 | 99,100 |
| 2014/10/08 | 3,820 | 3,855 | 3,805 | 3,840 | 98,400 |
| 2014/10/07 | 3,925 | 3,965 | 3,900 | 3,910 | 122,100 |
| 2014/10/06 | 3,880 | 3,945 | 3,870 | 3,915 | 179,600 |
| 2014/10/03 | 3,800 | 3,850 | 3,790 | 3,840 | 196,900 |
| 2014/10/02 | 3,895 | 3,900 | 3,785 | 3,800 | 234,700 |
| 2014/10/01 | 3,965 | 3,990 | 3,920 | 3,925 | 118,400 |
| 2014/09/30 | 4,025 | 4,030 | 3,950 | 3,990 | 102,400 |
| 2014/09/29 | 4,030 | 4,045 | 4,015 | 4,020 | 100,300 |
| 2014/09/26 | 3,945 | 4,015 | 3,945 | 4,005 | 70,000 |
| 2014/09/25 | 3,995 | 4,015 | 3,975 | 4,015 | 109,100 |
| 2014/09/24 | 3,920 | 3,980 | 3,905 | 3,945 | 137,700 |
| 2014/09/22 | 3,965 | 3,985 | 3,945 | 3,965 | 125,700 |
| 2014/09/19 | 3,995 | 3,995 | 3,950 | 3,980 | 177,700 |
| 2014/09/18 | 3,980 | 4,000 | 3,940 | 3,965 | 192,600 |
| 2014/09/17 | 4,035 | 4,035 | 3,980 | 3,980 | 94,000 |
| 2014/09/16 | 4,005 | 4,025 | 3,975 | 4,000 | 103,600 |
| 2014/09/12 | 4,030 | 4,040 | 4,000 | 4,025 | 166,600 |
| 2014/09/11 | 4,040 | 4,045 | 3,990 | 4,010 | 148,300 |
| 2014/09/10 | 4,005 | 4,045 | 3,995 | 4,035 | 111,600 |
| 2014/09/09 | 4,035 | 4,040 | 4,010 | 4,015 | 95,000 |
| 2014/09/08 | 4,020 | 4,030 | 3,985 | 4,005 | 55,600 |
| 2014/09/05 | 4,020 | 4,030 | 3,970 | 3,980 | 95,300 |
| 2014/09/04 | 3,995 | 4,025 | 3,985 | 3,995 | 104,600 |
| 2014/09/03 | 4,020 | 4,055 | 3,995 | 4,010 | 180,500 |
| 2014/09/02 | 3,970 | 4,015 | 3,950 | 3,980 | 184,300 |
| 2014/09/01 | 3,920 | 3,970 | 3,900 | 3,950 | 120,100 |
| 2014/08/29 | 3,885 | 3,925 | 3,880 | 3,905 | 89,300 |
| 2014/08/28 | 3,900 | 3,910 | 3,880 | 3,885 | 135,000 |
| 2014/08/27 | 3,850 | 3,925 | 3,845 | 3,915 | 219,000 |
| 2014/08/26 | 3,855 | 3,875 | 3,820 | 3,830 | 126,900 |
| 2014/08/25 | 3,825 | 3,855 | 3,795 | 3,845 | 146,800 |
| 2014/08/22 | 3,860 | 3,860 | 3,800 | 3,840 | 265,100 |
| 2014/08/21 | 3,745 | 3,810 | 3,730 | 3,810 | 360,200 |
| 2014/08/20 | 3,705 | 3,705 | 3,665 | 3,690 | 101,300 |
| 2014/08/19 | 3,695 | 3,705 | 3,670 | 3,680 | 147,500 |
| 2014/08/18 | 3,600 | 3,650 | 3,595 | 3,635 | 179,300 |
| 2014/08/15 | 3,680 | 3,690 | 3,655 | 3,660 | 127,800 |
| 2014/08/14 | 3,710 | 3,720 | 3,680 | 3,695 | 130,100 |
| 2014/08/13 | 3,655 | 3,715 | 3,640 | 3,715 | 215,500 |
| 2014/08/12 | 3,650 | 3,675 | 3,625 | 3,660 | 152,800 |
| 2014/08/11 | 3,630 | 3,635 | 3,575 | 3,630 | 242,400 |
| 2014/08/08 | 3,595 | 3,610 | 3,530 | 3,555 | 256,700 |
| 2014/08/07 | 3,670 | 3,670 | 3,535 | 3,595 | 241,700 |
| 2014/08/06 | 3,555 | 3,585 | 3,445 | 3,475 | 192,800 |
| 2014/08/05 | 3,595 | 3,605 | 3,545 | 3,555 | 112,900 |
| 2014/08/04 | 3,590 | 3,605 | 3,575 | 3,580 | 92,400 |
| 2014/08/01 | 3,580 | 3,615 | 3,580 | 3,595 | 120,000 |
| 2014/07/31 | 3,655 | 3,665 | 3,640 | 3,645 | 80,900 |
| 2014/07/30 | 3,650 | 3,670 | 3,635 | 3,650 | 73,400 |
| 2014/07/29 | 3,675 | 3,690 | 3,665 | 3,680 | 86,100 |
| 2014/07/28 | 3,680 | 3,700 | 3,670 | 3,670 | 77,000 |
| 2014/07/25 | 3,675 | 3,690 | 3,640 | 3,685 | 98,700 |
| 2014/07/24 | 3,650 | 3,685 | 3,615 | 3,645 | 172,600 |
| 2014/07/23 | 3,680 | 3,685 | 3,650 | 3,655 | 117,400 |
| 2014/07/22 | 3,650 | 3,665 | 3,650 | 3,660 | 94,400 |
| 2014/07/18 | 3,620 | 3,640 | 3,575 | 3,600 | 93,300 |
| 2014/07/17 | 3,680 | 3,695 | 3,650 | 3,660 | 54,200 |
| 2014/07/16 | 3,660 | 3,700 | 3,650 | 3,665 | 74,600 |
| 2014/07/15 | 3,640 | 3,675 | 3,640 | 3,665 | 66,000 |
| 2014/07/14 | 3,615 | 3,635 | 3,595 | 3,635 | 90,600 |
| 2014/07/11 | 3,630 | 3,665 | 3,605 | 3,615 | 162,900 |
| 2014/07/10 | 3,670 | 3,680 | 3,625 | 3,630 | 143,500 |
| 2014/07/09 | 3,640 | 3,695 | 3,640 | 3,670 | 85,600 |
| 2014/07/08 | 3,680 | 3,740 | 3,640 | 3,690 | 121,300 |
| 2014/07/07 | 3,720 | 3,730 | 3,695 | 3,710 | 109,400 |
| 2014/07/04 | 3,730 | 3,750 | 3,680 | 3,710 | 189,000 |
| 2014/07/03 | 3,685 | 3,685 | 3,640 | 3,670 | 146,200 |
| 2014/07/02 | 3,675 | 3,725 | 3,640 | 3,695 | 218,100 |
| 2014/07/01 | 3,650 | 3,680 | 3,625 | 3,665 | 189,200 |
| 2014/06/30 | 3,600 | 3,635 | 3,575 | 3,635 | 153,400 |
| 2014/06/27 | 3,565 | 3,610 | 3,540 | 3,570 | 161,200 |
| 2014/06/26 | 3,550 | 3,575 | 3,525 | 3,555 | 114,600 |
| 2014/06/25 | 3,605 | 3,625 | 3,575 | 3,580 | 161,100 |
| 2014/06/24 | 3,630 | 3,645 | 3,600 | 3,625 | 133,700 |
| 2014/06/23 | 3,635 | 3,645 | 3,600 | 3,610 | 128,200 |
| 2014/06/20 | 3,695 | 3,705 | 3,635 | 3,645 | 257,900 |
| 2014/06/19 | 3,660 | 3,690 | 3,635 | 3,670 | 175,200 |
| 2014/06/18 | 3,580 | 3,635 | 3,565 | 3,635 | 196,200 |
| 2014/06/17 | 3,540 | 3,580 | 3,520 | 3,555 | 206,700 |
| 2014/06/16 | 3,505 | 3,550 | 3,495 | 3,515 | 129,700 |
| 2014/06/13 | 3,525 | 3,550 | 3,485 | 3,545 | 281,900 |
| 2014/06/12 | 3,540 | 3,570 | 3,505 | 3,565 | 109,100 |
| 2014/06/11 | 3,540 | 3,595 | 3,530 | 3,585 | 81,400 |
| 2014/06/10 | 3,590 | 3,595 | 3,535 | 3,545 | 132,100 |
| 2014/06/09 | 3,575 | 3,600 | 3,570 | 3,580 | 159,400 |
| 2014/06/06 | 3,550 | 3,565 | 3,530 | 3,550 | 154,500 |
| 2014/06/05 | 3,530 | 3,530 | 3,465 | 3,510 | 201,100 |
| 2014/06/04 | 3,530 | 3,555 | 3,495 | 3,530 | 198,000 |
| 2014/06/03 | 3,495 | 3,520 | 3,460 | 3,505 | 162,000 |
| 2014/06/02 | 3,400 | 3,470 | 3,390 | 3,460 | 175,900 |
| 2014/05/30 | 3,395 | 3,410 | 3,365 | 3,375 | 156,100 |
| 2014/05/29 | 3,385 | 3,405 | 3,355 | 3,395 | 103,600 |
| 2014/05/28 | 3,415 | 3,415 | 3,375 | 3,395 | 141,400 |
| 2014/05/27 | 3,345 | 3,415 | 3,330 | 3,385 | 207,300 |
| 2014/05/26 | 3,385 | 3,410 | 3,345 | 3,380 | 181,900 |
| 2014/05/23 | 3,330 | 3,420 | 3,315 | 3,345 | 413,800 |
| 2014/05/22 | 3,160 | 3,295 | 3,150 | 3,280 | 315,900 |
| 2014/05/21 | 3,125 | 3,130 | 3,085 | 3,120 | 169,800 |
| 2014/05/20 | 3,180 | 3,185 | 3,150 | 3,170 | 155,200 |
| 2014/05/19 | 3,170 | 3,175 | 3,110 | 3,115 | 212,900 |
| 2014/05/16 | 3,210 | 3,210 | 3,155 | 3,170 | 154,500 |
| 2014/05/15 | 3,255 | 3,270 | 3,210 | 3,225 | 151,600 |
| 2014/05/14 | 3,275 | 3,285 | 3,215 | 3,250 | 136,100 |
| 2014/05/13 | 3,245 | 3,325 | 3,220 | 3,300 | 381,000 |
| 2014/05/12 | 3,350 | 3,375 | 3,130 | 3,160 | 671,100 |
| 2014/05/09 | 3,425 | 3,465 | 3,410 | 3,445 | 276,500 |
| 2014/05/08 | 3,440 | 3,495 | 3,420 | 3,435 | 186,700 |
| 2014/05/07 | 3,515 | 3,515 | 3,420 | 3,430 | 233,500 |
| 2014/05/02 | 3,555 | 3,565 | 3,515 | 3,540 | 67,100 |
| 2014/05/01 | 3,545 | 3,570 | 3,500 | 3,570 | 147,600 |
| 2014/04/30 | 3,540 | 3,540 | 3,505 | 3,525 | 114,700 |
| 2014/04/28 | 3,530 | 3,545 | 3,465 | 3,540 | 156,900 |
| 2014/04/25 | 3,545 | 3,580 | 3,525 | 3,535 | 95,300 |
| 2014/04/24 | 3,560 | 3,575 | 3,510 | 3,535 | 129,300 |
| 2014/04/23 | 3,570 | 3,580 | 3,525 | 3,550 | 108,400 |
| 2014/04/22 | 3,580 | 3,625 | 3,525 | 3,530 | 159,300 |
| 2014/04/21 | 3,560 | 3,585 | 3,550 | 3,555 | 77,600 |
| 2014/04/18 | 3,560 | 3,580 | 3,535 | 3,560 | 126,000 |
| 2014/04/17 | 3,600 | 3,600 | 3,515 | 3,540 | 196,200 |
| 2014/04/16 | 3,510 | 3,580 | 3,510 | 3,570 | 199,900 |
| 2014/04/15 | 3,520 | 3,565 | 3,495 | 3,505 | 206,600 |
| 2014/04/14 | 3,440 | 3,505 | 3,440 | 3,470 | 166,600 |
| 2014/04/11 | 3,550 | 3,555 | 3,460 | 3,480 | 274,700 |
| 2014/04/10 | 3,605 | 3,625 | 3,555 | 3,580 | 379,900 |
| 2014/04/09 | 3,500 | 3,565 | 3,485 | 3,525 | 299,500 |
| 2014/04/08 | 3,630 | 3,640 | 3,525 | 3,550 | 402,600 |
| 2014/04/07 | 3,645 | 3,710 | 3,630 | 3,650 | 336,800 |
| 2014/04/04 | 3,730 | 3,735 | 3,655 | 3,695 | 449,900 |
| 2014/04/03 | 3,750 | 3,785 | 3,740 | 3,755 | 504,800 |
| 2014/04/02 | 3,835 | 3,910 | 3,815 | 3,835 | 316,300 |
| 2014/04/01 | 3,820 | 3,875 | 3,765 | 3,865 | 403,800 |
| 2014/03/31 | 3,850 | 3,900 | 3,815 | 3,890 | 172,300 |
| 2014/03/28 | 3,835 | 3,875 | 3,810 | 3,850 | 281,100 |
| 2014/03/27 | 3,835 | 3,870 | 3,805 | 3,860 | 254,900 |
| 2014/03/26 | 3,870 | 3,905 | 3,825 | 3,890 | 255,700 |
| 2014/03/25 | 4,000 | 4,040 | 3,860 | 3,870 | 372,300 |
| 2014/03/24 | 3,800 | 3,920 | 3,795 | 3,870 | 235,800 |
| 2014/03/20 | 3,820 | 3,835 | 3,715 | 3,740 | 292,500 |
| 2014/03/19 | 3,780 | 3,840 | 3,775 | 3,780 | 281,200 |
| 2014/03/18 | 3,740 | 3,810 | 3,725 | 3,750 | 159,100 |
| 2014/03/17 | 3,700 | 3,730 | 3,645 | 3,675 | 189,900 |
| 2014/03/14 | 3,820 | 3,825 | 3,735 | 3,735 | 236,000 |
| 2014/03/13 | 3,835 | 3,955 | 3,835 | 3,890 | 299,000 |
| 2014/03/12 | 3,855 | 3,890 | 3,825 | 3,830 | 251,000 |
| 2014/03/11 | 3,980 | 4,000 | 3,890 | 3,925 | 248,300 |
| 2014/03/10 | 3,970 | 4,010 | 3,935 | 3,970 | 139,800 |
| 2014/03/07 | 4,000 | 4,005 | 3,960 | 3,990 | 105,600 |
| 2014/03/06 | 3,930 | 3,970 | 3,870 | 3,955 | 119,700 |
| 2014/03/05 | 3,950 | 3,985 | 3,915 | 3,930 | 153,900 |
| 2014/03/04 | 3,830 | 3,925 | 3,830 | 3,920 | 226,700 |
| 2014/03/03 | 3,915 | 3,930 | 3,810 | 3,895 | 349,300 |
| 2014/02/28 | 4,025 | 4,055 | 3,845 | 3,920 | 434,100 |
| 2014/02/27 | 3,925 | 4,070 | 3,925 | 3,980 | 339,900 |
| 2014/02/26 | 4,040 | 4,050 | 3,970 | 3,980 | 233,100 |
| 2014/02/25 | 4,080 | 4,080 | 4,020 | 4,060 | 178,200 |
| 2014/02/24 | 4,075 | 4,115 | 3,985 | 4,035 | 412,900 |
| 2014/02/21 | 3,990 | 4,080 | 3,990 | 4,055 | 270,100 |
| 2014/02/20 | 4,075 | 4,075 | 3,885 | 3,900 | 365,900 |
| 2014/02/19 | 4,070 | 4,095 | 3,995 | 4,020 | 279,800 |
| 2014/02/18 | 4,010 | 4,115 | 3,990 | 4,080 | 354,600 |
| 2014/02/17 | 3,960 | 4,040 | 3,920 | 3,980 | 485,100 |
| 2014/02/14 | 3,800 | 3,960 | 3,790 | 3,945 | 670,400 |
| 2014/02/13 | 3,655 | 3,660 | 3,545 | 3,575 | 263,400 |
| 2014/02/12 | 3,700 | 3,725 | 3,620 | 3,665 | 324,700 |
| 2014/02/10 | 3,770 | 3,795 | 3,655 | 3,685 | 223,700 |
| 2014/02/07 | 3,620 | 3,675 | 3,555 | 3,650 | 225,600 |
| 2014/02/06 | 3,490 | 3,615 | 3,485 | 3,580 | 219,600 |
| 2014/02/05 | 3,525 | 3,545 | 3,410 | 3,460 | 313,300 |
| 2014/02/04 | 3,560 | 3,640 | 3,505 | 3,505 | 362,600 |
| 2014/02/03 | 3,735 | 3,750 | 3,680 | 3,710 | 242,700 |
| 2014/01/31 | 3,740 | 3,780 | 3,700 | 3,740 | 323,100 |
| 2014/01/30 | 3,780 | 3,795 | 3,735 | 3,770 | 206,900 |
| 2014/01/29 | 3,795 | 3,855 | 3,755 | 3,845 | 255,700 |
| 2014/01/28 | 3,770 | 3,790 | 3,735 | 3,755 | 287,100 |
| 2014/01/27 | 3,750 | 3,820 | 3,740 | 3,785 | 280,500 |
| 2014/01/24 | 3,870 | 3,890 | 3,805 | 3,845 | 264,300 |
| 2014/01/23 | 3,935 | 3,980 | 3,910 | 3,945 | 259,500 |
| 2014/01/22 | 3,905 | 3,925 | 3,850 | 3,895 | 129,400 |
| 2014/01/21 | 3,820 | 3,945 | 3,815 | 3,905 | 258,700 |
| 2014/01/20 | 3,910 | 3,920 | 3,795 | 3,800 | 197,600 |
| 2014/01/17 | 3,805 | 3,980 | 3,785 | 3,905 | 387,300 |
| 2014/01/16 | 3,750 | 3,800 | 3,745 | 3,770 | 203,600 |
| 2014/01/15 | 3,690 | 3,745 | 3,680 | 3,745 | 223,300 |
| 2014/01/14 | 3,710 | 3,710 | 3,615 | 3,625 | 174,900 |
| 2014/01/10 | 3,705 | 3,705 | 3,645 | 3,700 | 160,400 |
| 2014/01/09 | 3,645 | 3,700 | 3,625 | 3,695 | 206,100 |
| 2014/01/08 | 3,575 | 3,645 | 3,570 | 3,645 | 166,900 |
| 2014/01/07 | 3,540 | 3,585 | 3,525 | 3,560 | 174,500 |
| 2014/01/06 | 3,590 | 3,600 | 3,545 | 3,575 | 194,400 |