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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,695 | 4,730 | 4,685 | 4,695 | 164,000 |
| 2015/12/29 | 4,705 | 4,710 | 4,630 | 4,710 | 157,300 |
| 2015/12/28 | 4,635 | 4,740 | 4,625 | 4,705 | 206,600 |
| 2015/12/25 | 4,685 | 4,690 | 4,625 | 4,675 | 168,300 |
| 2015/12/24 | 4,700 | 4,720 | 4,635 | 4,670 | 222,900 |
| 2015/12/22 | 4,590 | 4,705 | 4,590 | 4,670 | 210,300 |
| 2015/12/21 | 4,555 | 4,615 | 4,510 | 4,600 | 230,900 |
| 2015/12/18 | 4,590 | 4,695 | 4,560 | 4,580 | 361,100 |
| 2015/12/17 | 4,595 | 4,620 | 4,565 | 4,590 | 201,600 |
| 2015/12/16 | 4,465 | 4,535 | 4,430 | 4,525 | 216,300 |
| 2015/12/15 | 4,460 | 4,490 | 4,385 | 4,400 | 165,500 |
| 2015/12/14 | 4,400 | 4,460 | 4,380 | 4,430 | 228,000 |
| 2015/12/11 | 4,405 | 4,530 | 4,405 | 4,505 | 211,200 |
| 2015/12/10 | 4,430 | 4,450 | 4,405 | 4,420 | 224,300 |
| 2015/12/09 | 4,485 | 4,505 | 4,450 | 4,460 | 245,900 |
| 2015/12/08 | 4,520 | 4,540 | 4,495 | 4,510 | 172,800 |
| 2015/12/07 | 4,530 | 4,550 | 4,505 | 4,520 | 178,500 |
| 2015/12/04 | 4,540 | 4,575 | 4,475 | 4,500 | 231,800 |
| 2015/12/03 | 4,645 | 4,675 | 4,575 | 4,605 | 151,000 |
| 2015/12/02 | 4,650 | 4,665 | 4,590 | 4,640 | 139,600 |
| 2015/12/01 | 4,590 | 4,655 | 4,580 | 4,650 | 150,300 |
| 2015/11/30 | 4,555 | 4,595 | 4,540 | 4,585 | 171,200 |
| 2015/11/27 | 4,650 | 4,670 | 4,555 | 4,565 | 265,900 |
| 2015/11/26 | 4,655 | 4,705 | 4,650 | 4,680 | 128,200 |
| 2015/11/25 | 4,720 | 4,720 | 4,655 | 4,680 | 102,400 |
| 2015/11/24 | 4,735 | 4,740 | 4,695 | 4,720 | 158,100 |
| 2015/11/20 | 4,700 | 4,730 | 4,690 | 4,715 | 154,100 |
| 2015/11/19 | 4,685 | 4,710 | 4,645 | 4,685 | 325,100 |
| 2015/11/18 | 4,600 | 4,645 | 4,575 | 4,595 | 240,700 |
| 2015/11/17 | 4,545 | 4,590 | 4,540 | 4,560 | 132,200 |
| 2015/11/16 | 4,495 | 4,540 | 4,485 | 4,530 | 138,000 |
| 2015/11/13 | 4,550 | 4,575 | 4,525 | 4,565 | 137,300 |
| 2015/11/12 | 4,575 | 4,620 | 4,560 | 4,585 | 132,200 |
| 2015/11/11 | 4,500 | 4,590 | 4,490 | 4,580 | 250,000 |
| 2015/11/10 | 4,600 | 4,600 | 4,470 | 4,545 | 476,700 |
| 2015/11/09 | 4,750 | 4,750 | 4,620 | 4,640 | 530,500 |
| 2015/11/06 | 4,700 | 4,785 | 4,680 | 4,755 | 295,300 |
| 2015/11/05 | 4,620 | 4,680 | 4,585 | 4,665 | 329,300 |
| 2015/11/04 | 4,705 | 4,730 | 4,635 | 4,660 | 413,900 |
| 2015/11/02 | 4,750 | 4,755 | 4,685 | 4,710 | 240,600 |
| 2015/10/30 | 4,770 | 4,820 | 4,740 | 4,790 | 355,200 |
| 2015/10/29 | 4,775 | 4,785 | 4,685 | 4,755 | 357,000 |
| 2015/10/28 | 4,625 | 4,705 | 4,615 | 4,675 | 233,100 |
| 2015/10/27 | 4,695 | 4,710 | 4,575 | 4,595 | 222,300 |
| 2015/10/26 | 4,665 | 4,775 | 4,620 | 4,720 | 296,400 |
| 2015/10/23 | 4,665 | 4,665 | 4,590 | 4,630 | 218,400 |
| 2015/10/22 | 4,470 | 4,615 | 4,465 | 4,570 | 302,400 |
| 2015/10/21 | 4,430 | 4,575 | 4,415 | 4,540 | 316,000 |
| 2015/10/20 | 4,400 | 4,435 | 4,400 | 4,415 | 117,500 |
| 2015/10/19 | 4,465 | 4,465 | 4,370 | 4,390 | 150,700 |
| 2015/10/16 | 4,480 | 4,520 | 4,455 | 4,465 | 261,400 |
| 2015/10/15 | 4,325 | 4,465 | 4,325 | 4,415 | 239,600 |
| 2015/10/14 | 4,405 | 4,435 | 4,315 | 4,320 | 219,300 |
| 2015/10/13 | 4,430 | 4,470 | 4,405 | 4,440 | 359,700 |
| 2015/10/09 | 4,500 | 4,520 | 4,415 | 4,460 | 317,900 |
| 2015/10/08 | 4,510 | 4,525 | 4,455 | 4,475 | 285,700 |
| 2015/10/07 | 4,500 | 4,550 | 4,470 | 4,535 | 344,600 |
| 2015/10/06 | 4,590 | 4,600 | 4,520 | 4,530 | 305,500 |
| 2015/10/05 | 4,685 | 4,730 | 4,495 | 4,525 | 614,900 |
| 2015/10/02 | 4,485 | 4,600 | 4,435 | 4,545 | 630,600 |
| 2015/10/01 | 4,350 | 4,395 | 4,295 | 4,360 | 331,700 |
| 2015/09/30 | 4,320 | 4,385 | 4,260 | 4,350 | 464,600 |
| 2015/09/29 | 4,355 | 4,360 | 4,185 | 4,195 | 344,600 |
| 2015/09/28 | 4,630 | 4,645 | 4,430 | 4,470 | 542,000 |
| 2015/09/25 | 4,290 | 4,535 | 4,285 | 4,530 | 556,300 |
| 2015/09/24 | 4,155 | 4,425 | 4,155 | 4,205 | 423,800 |
| 2015/09/18 | 4,180 | 4,180 | 4,075 | 4,095 | 135,200 |
| 2015/09/17 | 4,120 | 4,190 | 4,120 | 4,170 | 105,300 |
| 2015/09/16 | 4,125 | 4,165 | 4,055 | 4,100 | 142,500 |
| 2015/09/15 | 4,115 | 4,170 | 4,075 | 4,100 | 135,900 |
| 2015/09/14 | 4,135 | 4,140 | 4,060 | 4,100 | 149,000 |
| 2015/09/11 | 4,110 | 4,165 | 4,085 | 4,095 | 223,700 |
| 2015/09/10 | 4,045 | 4,195 | 4,025 | 4,165 | 276,400 |
| 2015/09/09 | 4,065 | 4,120 | 4,040 | 4,090 | 175,500 |
| 2015/09/08 | 3,960 | 3,985 | 3,925 | 3,930 | 120,500 |
| 2015/09/07 | 3,910 | 3,995 | 3,870 | 3,960 | 117,300 |
| 2015/09/04 | 4,060 | 4,065 | 3,910 | 3,940 | 176,400 |
| 2015/09/03 | 4,030 | 4,085 | 4,000 | 4,035 | 153,000 |
| 2015/09/02 | 3,990 | 4,075 | 3,955 | 3,975 | 332,200 |
| 2015/09/01 | 4,180 | 4,180 | 4,050 | 4,050 | 222,500 |
| 2015/08/31 | 4,240 | 4,290 | 4,200 | 4,275 | 150,400 |
| 2015/08/28 | 4,295 | 4,315 | 4,205 | 4,305 | 265,200 |
| 2015/08/27 | 4,175 | 4,240 | 4,120 | 4,135 | 189,500 |
| 2015/08/26 | 4,000 | 4,125 | 3,985 | 4,100 | 198,200 |
| 2015/08/25 | 3,930 | 4,150 | 3,830 | 3,975 | 326,000 |
| 2015/08/24 | 4,160 | 4,195 | 4,075 | 4,075 | 229,500 |
| 2015/08/21 | 4,355 | 4,435 | 4,265 | 4,270 | 306,600 |
| 2015/08/20 | 4,565 | 4,565 | 4,465 | 4,470 | 173,500 |
| 2015/08/19 | 4,690 | 4,690 | 4,560 | 4,565 | 146,200 |
| 2015/08/18 | 4,700 | 4,705 | 4,650 | 4,690 | 121,700 |
| 2015/08/17 | 4,710 | 4,710 | 4,635 | 4,665 | 120,000 |
| 2015/08/14 | 4,690 | 4,710 | 4,655 | 4,680 | 113,100 |
| 2015/08/13 | 4,635 | 4,730 | 4,615 | 4,725 | 190,600 |
| 2015/08/12 | 4,660 | 4,685 | 4,590 | 4,635 | 280,300 |
| 2015/08/11 | 4,730 | 4,730 | 4,640 | 4,675 | 202,300 |
| 2015/08/10 | 4,705 | 4,710 | 4,635 | 4,695 | 200,000 |
| 2015/08/07 | 4,600 | 4,720 | 4,460 | 4,700 | 570,100 |
| 2015/08/06 | 4,900 | 4,940 | 4,540 | 4,600 | 752,500 |
| 2015/08/05 | 4,570 | 4,670 | 4,570 | 4,655 | 258,300 |
| 2015/08/04 | 4,600 | 4,625 | 4,475 | 4,505 | 351,100 |
| 2015/08/03 | 4,685 | 4,710 | 4,610 | 4,700 | 220,000 |
| 2015/07/31 | 4,550 | 4,710 | 4,510 | 4,690 | 260,100 |
| 2015/07/30 | 4,615 | 4,665 | 4,570 | 4,605 | 248,100 |
| 2015/07/29 | 4,540 | 4,625 | 4,520 | 4,535 | 569,400 |
| 2015/07/28 | 4,805 | 4,855 | 4,725 | 4,820 | 281,900 |
| 2015/07/27 | 4,975 | 4,975 | 4,865 | 4,875 | 135,700 |
| 2015/07/24 | 5,020 | 5,020 | 4,940 | 5,000 | 132,200 |
| 2015/07/23 | 5,090 | 5,090 | 4,995 | 5,050 | 126,300 |
| 2015/07/22 | 5,140 | 5,140 | 5,080 | 5,090 | 96,000 |
| 2015/07/21 | 5,200 | 5,210 | 5,140 | 5,200 | 83,000 |
| 2015/07/17 | 5,230 | 5,230 | 5,150 | 5,160 | 67,200 |
| 2015/07/16 | 5,200 | 5,210 | 5,120 | 5,190 | 163,100 |
| 2015/07/15 | 5,200 | 5,290 | 5,190 | 5,220 | 229,300 |
| 2015/07/14 | 5,100 | 5,130 | 5,060 | 5,110 | 179,800 |
| 2015/07/13 | 4,950 | 5,030 | 4,920 | 4,995 | 139,900 |
| 2015/07/10 | 5,020 | 5,030 | 4,890 | 4,920 | 270,100 |
| 2015/07/09 | 4,880 | 5,030 | 4,765 | 5,010 | 274,300 |
| 2015/07/08 | 5,160 | 5,180 | 4,990 | 4,990 | 227,500 |
| 2015/07/07 | 5,300 | 5,330 | 5,220 | 5,220 | 169,800 |
| 2015/07/06 | 5,350 | 5,410 | 5,210 | 5,250 | 374,800 |
| 2015/07/03 | 5,160 | 5,190 | 5,090 | 5,170 | 145,400 |
| 2015/07/02 | 5,180 | 5,260 | 5,120 | 5,130 | 217,600 |
| 2015/07/01 | 4,980 | 5,130 | 4,945 | 5,110 | 223,700 |
| 2015/06/30 | 4,895 | 4,980 | 4,885 | 4,980 | 237,300 |
| 2015/06/29 | 4,805 | 4,890 | 4,780 | 4,840 | 242,600 |
| 2015/06/26 | 4,960 | 4,965 | 4,910 | 4,930 | 137,100 |
| 2015/06/25 | 4,915 | 4,945 | 4,855 | 4,925 | 106,800 |
| 2015/06/24 | 4,970 | 4,995 | 4,935 | 4,955 | 145,400 |
| 2015/06/23 | 4,890 | 4,930 | 4,865 | 4,915 | 163,700 |
| 2015/06/22 | 4,855 | 4,895 | 4,840 | 4,870 | 145,700 |
| 2015/06/19 | 4,735 | 4,840 | 4,730 | 4,810 | 203,600 |
| 2015/06/18 | 4,755 | 4,775 | 4,715 | 4,730 | 126,400 |
| 2015/06/17 | 4,820 | 4,830 | 4,735 | 4,775 | 166,500 |
| 2015/06/16 | 4,860 | 4,875 | 4,835 | 4,835 | 78,800 |
| 2015/06/15 | 4,860 | 4,910 | 4,860 | 4,885 | 115,400 |
| 2015/06/12 | 4,980 | 4,990 | 4,900 | 4,915 | 240,400 |
| 2015/06/11 | 4,930 | 5,010 | 4,920 | 4,985 | 121,300 |
| 2015/06/10 | 4,930 | 4,960 | 4,900 | 4,910 | 142,500 |
| 2015/06/09 | 4,955 | 4,990 | 4,930 | 4,965 | 109,900 |
| 2015/06/08 | 5,030 | 5,080 | 4,955 | 4,990 | 106,200 |
| 2015/06/05 | 5,030 | 5,080 | 4,980 | 5,050 | 131,400 |
| 2015/06/04 | 5,150 | 5,150 | 5,080 | 5,110 | 121,100 |
| 2015/06/03 | 5,000 | 5,120 | 5,000 | 5,110 | 168,900 |
| 2015/06/02 | 5,000 | 5,080 | 4,935 | 5,040 | 160,800 |
| 2015/06/01 | 4,950 | 5,030 | 4,950 | 4,975 | 110,500 |
| 2015/05/29 | 4,930 | 4,990 | 4,925 | 4,965 | 113,700 |
| 2015/05/28 | 4,925 | 4,995 | 4,915 | 4,950 | 137,000 |
| 2015/05/27 | 4,935 | 4,980 | 4,905 | 4,925 | 298,400 |
| 2015/05/26 | 4,960 | 4,960 | 4,900 | 4,945 | 154,000 |
| 2015/05/25 | 4,985 | 5,000 | 4,935 | 4,985 | 96,300 |
| 2015/05/22 | 4,975 | 4,990 | 4,890 | 4,935 | 181,300 |
| 2015/05/21 | 4,970 | 5,040 | 4,960 | 5,010 | 121,200 |
| 2015/05/20 | 5,040 | 5,040 | 4,945 | 4,965 | 139,700 |
| 2015/05/19 | 5,000 | 5,050 | 4,985 | 5,000 | 137,300 |
| 2015/05/18 | 4,890 | 4,970 | 4,880 | 4,955 | 143,200 |
| 2015/05/15 | 4,940 | 4,975 | 4,860 | 4,905 | 123,900 |
| 2015/05/14 | 4,900 | 4,945 | 4,895 | 4,910 | 223,900 |
| 2015/05/13 | 4,900 | 4,960 | 4,850 | 4,955 | 318,500 |
| 2015/05/12 | 4,800 | 4,965 | 4,800 | 4,965 | 603,900 |
| 2015/05/11 | 4,600 | 4,705 | 4,580 | 4,680 | 230,600 |
| 2015/05/08 | 4,500 | 4,530 | 4,490 | 4,500 | 132,400 |
| 2015/05/07 | 4,450 | 4,530 | 4,450 | 4,510 | 117,400 |
| 2015/05/01 | 4,515 | 4,550 | 4,465 | 4,505 | 101,800 |
| 2015/04/30 | 4,605 | 4,610 | 4,525 | 4,525 | 124,200 |
| 2015/04/28 | 4,615 | 4,640 | 4,590 | 4,610 | 164,300 |
| 2015/04/27 | 4,600 | 4,640 | 4,575 | 4,625 | 103,000 |
| 2015/04/24 | 4,640 | 4,665 | 4,595 | 4,615 | 195,100 |
| 2015/04/23 | 4,550 | 4,635 | 4,545 | 4,620 | 195,600 |
| 2015/04/22 | 4,525 | 4,530 | 4,465 | 4,490 | 169,500 |
| 2015/04/21 | 4,450 | 4,480 | 4,435 | 4,475 | 155,900 |
| 2015/04/20 | 4,450 | 4,480 | 4,395 | 4,445 | 193,000 |
| 2015/04/17 | 4,600 | 4,610 | 4,490 | 4,500 | 328,000 |
| 2015/04/16 | 4,600 | 4,645 | 4,575 | 4,645 | 178,500 |
| 2015/04/15 | 4,680 | 4,685 | 4,605 | 4,620 | 107,100 |
| 2015/04/14 | 4,720 | 4,760 | 4,690 | 4,720 | 100,500 |
| 2015/04/13 | 4,750 | 4,775 | 4,720 | 4,740 | 171,200 |
| 2015/04/10 | 4,745 | 4,770 | 4,690 | 4,710 | 192,900 |
| 2015/04/09 | 4,745 | 4,745 | 4,690 | 4,720 | 162,900 |
| 2015/04/08 | 4,735 | 4,750 | 4,690 | 4,710 | 168,900 |
| 2015/04/07 | 4,730 | 4,735 | 4,660 | 4,690 | 183,700 |
| 2015/04/06 | 4,680 | 4,705 | 4,635 | 4,675 | 167,800 |
| 2015/04/03 | 4,625 | 4,695 | 4,595 | 4,675 | 241,900 |
| 2015/04/02 | 4,575 | 4,620 | 4,575 | 4,590 | 186,500 |
| 2015/04/01 | 4,585 | 4,590 | 4,535 | 4,550 | 185,100 |
| 2015/03/31 | 4,635 | 4,680 | 4,580 | 4,595 | 260,500 |
| 2015/03/30 | 4,610 | 4,615 | 4,550 | 4,565 | 204,600 |
| 2015/03/27 | 4,645 | 4,735 | 4,590 | 4,630 | 141,900 |
| 2015/03/26 | 4,755 | 4,755 | 4,640 | 4,665 | 173,900 |
| 2015/03/25 | 4,750 | 4,795 | 4,720 | 4,790 | 216,300 |
| 2015/03/24 | 4,735 | 4,745 | 4,680 | 4,720 | 302,700 |
| 2015/03/23 | 4,785 | 4,810 | 4,750 | 4,790 | 126,100 |
| 2015/03/20 | 4,820 | 4,820 | 4,740 | 4,770 | 186,500 |
| 2015/03/19 | 4,765 | 4,815 | 4,705 | 4,745 | 176,200 |
| 2015/03/18 | 4,740 | 4,780 | 4,725 | 4,760 | 228,000 |
| 2015/03/17 | 4,840 | 4,850 | 4,800 | 4,810 | 193,400 |
| 2015/03/16 | 4,720 | 4,795 | 4,710 | 4,775 | 144,100 |
| 2015/03/13 | 4,745 | 4,760 | 4,680 | 4,740 | 225,800 |
| 2015/03/12 | 4,605 | 4,700 | 4,595 | 4,700 | 206,100 |
| 2015/03/11 | 4,585 | 4,605 | 4,545 | 4,560 | 161,100 |
| 2015/03/10 | 4,610 | 4,635 | 4,555 | 4,585 | 221,500 |
| 2015/03/09 | 4,615 | 4,615 | 4,550 | 4,560 | 163,600 |
| 2015/03/06 | 4,540 | 4,650 | 4,525 | 4,645 | 291,000 |
| 2015/03/05 | 4,485 | 4,550 | 4,460 | 4,540 | 214,000 |
| 2015/03/04 | 4,460 | 4,515 | 4,440 | 4,480 | 252,900 |
| 2015/03/03 | 4,450 | 4,500 | 4,405 | 4,430 | 202,200 |
| 2015/03/02 | 4,370 | 4,440 | 4,355 | 4,425 | 250,100 |
| 2015/02/27 | 4,400 | 4,405 | 4,340 | 4,370 | 208,200 |
| 2015/02/26 | 4,295 | 4,330 | 4,270 | 4,295 | 224,300 |
| 2015/02/25 | 4,400 | 4,420 | 4,315 | 4,345 | 190,200 |
| 2015/02/24 | 4,440 | 4,445 | 4,345 | 4,385 | 242,300 |
| 2015/02/23 | 4,410 | 4,455 | 4,395 | 4,420 | 203,000 |
| 2015/02/20 | 4,315 | 4,380 | 4,315 | 4,360 | 150,800 |
| 2015/02/19 | 4,330 | 4,405 | 4,330 | 4,360 | 232,600 |
| 2015/02/18 | 4,390 | 4,485 | 4,360 | 4,380 | 316,600 |
| 2015/02/17 | 4,275 | 4,305 | 4,235 | 4,290 | 194,000 |
| 2015/02/16 | 4,160 | 4,325 | 4,135 | 4,300 | 531,300 |
| 2015/02/13 | 4,130 | 4,160 | 4,055 | 4,080 | 867,300 |
| 2015/02/12 | 3,900 | 3,910 | 3,765 | 3,780 | 303,100 |
| 2015/02/10 | 3,830 | 3,890 | 3,785 | 3,875 | 227,900 |
| 2015/02/09 | 3,830 | 3,835 | 3,795 | 3,825 | 148,000 |
| 2015/02/06 | 3,815 | 3,825 | 3,785 | 3,800 | 109,400 |
| 2015/02/05 | 3,795 | 3,835 | 3,790 | 3,800 | 112,700 |
| 2015/02/04 | 3,825 | 3,860 | 3,800 | 3,830 | 153,400 |
| 2015/02/03 | 3,825 | 3,830 | 3,740 | 3,755 | 140,600 |
| 2015/02/02 | 3,805 | 3,825 | 3,780 | 3,820 | 78,000 |
| 2015/01/30 | 3,910 | 3,950 | 3,850 | 3,865 | 174,900 |
| 2015/01/29 | 3,885 | 3,935 | 3,840 | 3,860 | 150,300 |
| 2015/01/28 | 3,860 | 3,915 | 3,825 | 3,900 | 126,200 |
| 2015/01/27 | 3,950 | 3,970 | 3,880 | 3,905 | 131,100 |
| 2015/01/26 | 3,880 | 3,925 | 3,850 | 3,925 | 164,300 |
| 2015/01/23 | 3,840 | 3,930 | 3,825 | 3,920 | 277,400 |
| 2015/01/22 | 3,790 | 3,805 | 3,725 | 3,770 | 75,200 |
| 2015/01/21 | 3,815 | 3,815 | 3,740 | 3,755 | 92,300 |
| 2015/01/20 | 3,765 | 3,815 | 3,740 | 3,815 | 75,000 |
| 2015/01/19 | 3,785 | 3,785 | 3,725 | 3,740 | 100,700 |
| 2015/01/16 | 3,730 | 3,750 | 3,675 | 3,740 | 175,400 |
| 2015/01/15 | 3,750 | 3,815 | 3,745 | 3,800 | 127,000 |
| 2015/01/14 | 3,795 | 3,815 | 3,735 | 3,750 | 139,600 |
| 2015/01/13 | 3,810 | 3,840 | 3,750 | 3,835 | 152,400 |
| 2015/01/09 | 3,850 | 3,875 | 3,825 | 3,850 | 160,900 |
| 2015/01/08 | 3,865 | 3,885 | 3,840 | 3,875 | 140,100 |
| 2015/01/07 | 3,850 | 3,855 | 3,825 | 3,835 | 107,300 |
| 2015/01/06 | 3,915 | 3,925 | 3,855 | 3,855 | 116,000 |
| 2015/01/05 | 4,015 | 4,045 | 3,990 | 4,000 | 108,200 |