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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,380 | 5,430 | 5,330 | 5,410 | 125,200 |
| 2016/12/29 | 5,460 | 5,480 | 5,390 | 5,410 | 121,000 |
| 2016/12/28 | 5,480 | 5,540 | 5,470 | 5,520 | 69,000 |
| 2016/12/27 | 5,490 | 5,560 | 5,480 | 5,490 | 88,200 |
| 2016/12/26 | 5,540 | 5,570 | 5,490 | 5,500 | 92,200 |
| 2016/12/22 | 5,440 | 5,480 | 5,410 | 5,470 | 143,900 |
| 2016/12/21 | 5,510 | 5,620 | 5,480 | 5,490 | 212,900 |
| 2016/12/20 | 5,360 | 5,550 | 5,360 | 5,510 | 139,900 |
| 2016/12/19 | 5,390 | 5,450 | 5,370 | 5,430 | 194,900 |
| 2016/12/16 | 5,480 | 5,500 | 5,420 | 5,480 | 276,500 |
| 2016/12/15 | 5,310 | 5,360 | 5,280 | 5,320 | 188,400 |
| 2016/12/14 | 5,240 | 5,330 | 5,200 | 5,310 | 195,200 |
| 2016/12/13 | 5,120 | 5,210 | 5,120 | 5,190 | 222,300 |
| 2016/12/12 | 5,150 | 5,190 | 5,110 | 5,140 | 177,200 |
| 2016/12/09 | 5,040 | 5,100 | 5,020 | 5,080 | 212,600 |
| 2016/12/08 | 5,050 | 5,080 | 5,000 | 5,070 | 220,400 |
| 2016/12/07 | 4,995 | 5,010 | 4,930 | 4,950 | 192,600 |
| 2016/12/06 | 5,010 | 5,030 | 4,945 | 4,985 | 223,900 |
| 2016/12/05 | 5,020 | 5,020 | 4,925 | 4,975 | 223,900 |
| 2016/12/02 | 5,100 | 5,120 | 5,000 | 5,030 | 183,500 |
| 2016/12/01 | 5,190 | 5,200 | 5,120 | 5,170 | 221,100 |
| 2016/11/30 | 5,200 | 5,200 | 5,090 | 5,090 | 151,500 |
| 2016/11/29 | 5,120 | 5,160 | 5,090 | 5,150 | 163,300 |
| 2016/11/28 | 5,170 | 5,190 | 5,040 | 5,160 | 245,500 |
| 2016/11/25 | 5,150 | 5,240 | 5,150 | 5,210 | 238,900 |
| 2016/11/24 | 5,080 | 5,110 | 5,060 | 5,090 | 143,800 |
| 2016/11/22 | 5,030 | 5,080 | 5,000 | 5,060 | 216,000 |
| 2016/11/21 | 5,020 | 5,050 | 4,980 | 4,985 | 182,800 |
| 2016/11/18 | 5,010 | 5,030 | 4,935 | 5,000 | 218,600 |
| 2016/11/17 | 4,925 | 5,010 | 4,890 | 4,980 | 172,700 |
| 2016/11/16 | 5,000 | 5,030 | 4,970 | 5,010 | 175,700 |
| 2016/11/15 | 5,000 | 5,050 | 4,970 | 4,970 | 196,500 |
| 2016/11/14 | 4,905 | 4,915 | 4,870 | 4,915 | 211,600 |
| 2016/11/11 | 4,990 | 5,010 | 4,840 | 4,865 | 217,100 |
| 2016/11/10 | 4,975 | 5,020 | 4,910 | 5,000 | 230,500 |
| 2016/11/09 | 5,000 | 5,020 | 4,690 | 4,730 | 563,600 |
| 2016/11/08 | 4,720 | 4,970 | 4,675 | 4,870 | 666,800 |
| 2016/11/07 | 5,040 | 5,070 | 4,940 | 4,980 | 295,700 |
| 2016/11/04 | 4,995 | 5,010 | 4,930 | 4,990 | 194,400 |
| 2016/11/02 | 5,000 | 5,020 | 4,955 | 4,990 | 196,200 |
| 2016/11/01 | 5,010 | 5,080 | 5,000 | 5,060 | 228,500 |
| 2016/10/31 | 4,955 | 5,020 | 4,955 | 5,020 | 147,700 |
| 2016/10/28 | 4,985 | 5,040 | 4,960 | 5,030 | 172,700 |
| 2016/10/27 | 4,920 | 4,960 | 4,905 | 4,940 | 124,700 |
| 2016/10/26 | 4,970 | 5,010 | 4,930 | 4,950 | 190,900 |
| 2016/10/25 | 4,935 | 5,040 | 4,930 | 5,030 | 349,500 |
| 2016/10/24 | 4,960 | 4,970 | 4,885 | 4,915 | 179,600 |
| 2016/10/21 | 4,960 | 4,970 | 4,940 | 4,950 | 146,400 |
| 2016/10/20 | 4,960 | 4,990 | 4,940 | 4,975 | 162,800 |
| 2016/10/19 | 4,965 | 5,020 | 4,945 | 4,975 | 216,900 |
| 2016/10/18 | 4,960 | 4,995 | 4,945 | 4,980 | 207,600 |
| 2016/10/17 | 4,905 | 4,970 | 4,870 | 4,955 | 133,900 |
| 2016/10/14 | 4,945 | 4,950 | 4,885 | 4,915 | 157,700 |
| 2016/10/13 | 4,930 | 4,965 | 4,900 | 4,935 | 142,600 |
| 2016/10/12 | 4,925 | 4,975 | 4,915 | 4,930 | 230,700 |
| 2016/10/11 | 4,950 | 5,030 | 4,915 | 4,955 | 354,400 |
| 2016/10/07 | 4,840 | 4,900 | 4,795 | 4,845 | 477,900 |
| 2016/10/06 | 4,875 | 4,925 | 4,805 | 4,875 | 290,800 |
| 2016/10/05 | 4,945 | 4,975 | 4,855 | 4,865 | 454,100 |
| 2016/10/04 | 4,990 | 5,030 | 4,960 | 4,995 | 251,800 |
| 2016/10/03 | 4,995 | 5,010 | 4,950 | 4,985 | 163,100 |
| 2016/09/30 | 4,930 | 5,010 | 4,895 | 4,945 | 181,600 |
| 2016/09/29 | 5,030 | 5,030 | 4,960 | 5,000 | 200,100 |
| 2016/09/28 | 5,000 | 5,030 | 4,940 | 5,020 | 211,900 |
| 2016/09/27 | 4,970 | 5,020 | 4,920 | 5,020 | 256,300 |
| 2016/09/26 | 5,000 | 5,020 | 4,980 | 4,985 | 149,400 |
| 2016/09/23 | 4,935 | 5,040 | 4,925 | 5,040 | 271,200 |
| 2016/09/21 | 4,815 | 4,910 | 4,770 | 4,910 | 173,500 |
| 2016/09/20 | 4,840 | 4,920 | 4,795 | 4,875 | 368,600 |
| 2016/09/16 | 4,700 | 4,795 | 4,685 | 4,785 | 800,600 |
| 2016/09/15 | 4,740 | 4,760 | 4,645 | 4,670 | 184,700 |
| 2016/09/14 | 4,705 | 4,750 | 4,705 | 4,740 | 138,700 |
| 2016/09/13 | 4,805 | 4,845 | 4,740 | 4,750 | 185,300 |
| 2016/09/12 | 4,775 | 4,855 | 4,745 | 4,775 | 156,200 |
| 2016/09/09 | 4,880 | 4,925 | 4,870 | 4,895 | 180,300 |
| 2016/09/08 | 4,925 | 4,940 | 4,850 | 4,890 | 228,600 |
| 2016/09/07 | 4,850 | 4,920 | 4,830 | 4,905 | 140,900 |
| 2016/09/06 | 4,910 | 4,935 | 4,885 | 4,920 | 165,200 |
| 2016/09/05 | 4,905 | 4,920 | 4,875 | 4,890 | 204,400 |
| 2016/09/02 | 4,825 | 4,885 | 4,800 | 4,870 | 186,800 |
| 2016/09/01 | 4,795 | 4,900 | 4,735 | 4,895 | 334,900 |
| 2016/08/31 | 4,670 | 4,805 | 4,665 | 4,805 | 243,700 |
| 2016/08/30 | 4,560 | 4,620 | 4,515 | 4,600 | 169,600 |
| 2016/08/29 | 4,570 | 4,615 | 4,535 | 4,590 | 160,200 |
| 2016/08/26 | 4,485 | 4,485 | 4,415 | 4,435 | 140,600 |
| 2016/08/25 | 4,515 | 4,540 | 4,495 | 4,530 | 87,100 |
| 2016/08/24 | 4,490 | 4,590 | 4,470 | 4,525 | 258,400 |
| 2016/08/23 | 4,420 | 4,440 | 4,365 | 4,395 | 162,300 |
| 2016/08/22 | 4,445 | 4,470 | 4,415 | 4,445 | 135,300 |
| 2016/08/19 | 4,465 | 4,520 | 4,395 | 4,410 | 293,600 |
| 2016/08/18 | 4,525 | 4,590 | 4,480 | 4,495 | 192,300 |
| 2016/08/17 | 4,500 | 4,580 | 4,485 | 4,565 | 230,300 |
| 2016/08/16 | 4,595 | 4,605 | 4,515 | 4,520 | 136,600 |
| 2016/08/15 | 4,530 | 4,610 | 4,530 | 4,595 | 169,500 |
| 2016/08/12 | 4,510 | 4,565 | 4,475 | 4,545 | 159,900 |
| 2016/08/10 | 4,445 | 4,485 | 4,430 | 4,470 | 154,100 |
| 2016/08/09 | 4,475 | 4,500 | 4,385 | 4,425 | 240,500 |
| 2016/08/08 | 4,380 | 4,500 | 4,350 | 4,460 | 328,200 |
| 2016/08/05 | 4,480 | 4,555 | 4,305 | 4,325 | 544,800 |
| 2016/08/04 | 4,400 | 4,575 | 4,335 | 4,550 | 793,400 |
| 2016/08/03 | 4,700 | 4,725 | 4,615 | 4,625 | 263,300 |
| 2016/08/02 | 4,760 | 4,830 | 4,745 | 4,785 | 209,600 |
| 2016/08/01 | 4,790 | 4,850 | 4,760 | 4,830 | 167,500 |
| 2016/07/29 | 4,835 | 4,860 | 4,725 | 4,850 | 306,800 |
| 2016/07/28 | 4,780 | 4,880 | 4,750 | 4,840 | 534,200 |
| 2016/07/27 | 4,690 | 4,805 | 4,690 | 4,775 | 413,400 |
| 2016/07/26 | 4,610 | 4,680 | 4,595 | 4,630 | 236,000 |
| 2016/07/25 | 4,700 | 4,710 | 4,635 | 4,650 | 248,500 |
| 2016/07/22 | 4,650 | 4,720 | 4,635 | 4,675 | 266,600 |
| 2016/07/21 | 4,790 | 4,810 | 4,700 | 4,745 | 337,300 |
| 2016/07/20 | 4,710 | 4,780 | 4,705 | 4,755 | 319,600 |
| 2016/07/19 | 4,675 | 4,740 | 4,650 | 4,725 | 216,200 |
| 2016/07/15 | 4,680 | 4,695 | 4,620 | 4,635 | 257,700 |
| 2016/07/14 | 4,670 | 4,745 | 4,655 | 4,685 | 356,700 |
| 2016/07/13 | 4,610 | 4,735 | 4,595 | 4,690 | 349,900 |
| 2016/07/12 | 4,570 | 4,590 | 4,520 | 4,525 | 215,000 |
| 2016/07/11 | 4,335 | 4,490 | 4,335 | 4,450 | 181,900 |
| 2016/07/08 | 4,350 | 4,390 | 4,280 | 4,295 | 250,600 |
| 2016/07/07 | 4,385 | 4,415 | 4,320 | 4,365 | 291,200 |
| 2016/07/06 | 4,405 | 4,420 | 4,355 | 4,390 | 334,100 |
| 2016/07/05 | 4,500 | 4,555 | 4,450 | 4,540 | 202,600 |
| 2016/07/04 | 4,515 | 4,595 | 4,490 | 4,575 | 277,200 |
| 2016/07/01 | 4,480 | 4,580 | 4,440 | 4,565 | 299,800 |
| 2016/06/30 | 4,500 | 4,545 | 4,470 | 4,480 | 396,500 |
| 2016/06/29 | 4,515 | 4,530 | 4,415 | 4,465 | 604,800 |
| 2016/06/28 | 4,480 | 4,530 | 4,355 | 4,460 | 654,400 |
| 2016/06/27 | 4,435 | 4,590 | 4,435 | 4,580 | 272,200 |
| 2016/06/24 | 4,800 | 4,835 | 4,405 | 4,435 | 358,500 |
| 2016/06/23 | 4,750 | 4,765 | 4,705 | 4,755 | 266,500 |
| 2016/06/22 | 4,770 | 4,810 | 4,745 | 4,775 | 162,100 |
| 2016/06/21 | 4,750 | 4,885 | 4,720 | 4,860 | 333,000 |
| 2016/06/20 | 4,730 | 4,805 | 4,695 | 4,750 | 346,800 |
| 2016/06/17 | 4,570 | 4,670 | 4,570 | 4,605 | 428,500 |
| 2016/06/16 | 4,685 | 4,715 | 4,535 | 4,545 | 392,600 |
| 2016/06/15 | 4,720 | 4,780 | 4,705 | 4,740 | 371,400 |
| 2016/06/14 | 4,770 | 4,825 | 4,720 | 4,750 | 444,500 |
| 2016/06/13 | 4,865 | 4,910 | 4,790 | 4,790 | 514,500 |
| 2016/06/10 | 5,070 | 5,130 | 5,050 | 5,110 | 481,000 |
| 2016/06/09 | 4,945 | 5,050 | 4,930 | 5,020 | 422,800 |
| 2016/06/08 | 4,960 | 5,040 | 4,960 | 4,985 | 444,500 |
| 2016/06/07 | 4,850 | 4,935 | 4,845 | 4,910 | 323,000 |
| 2016/06/06 | 4,800 | 4,840 | 4,780 | 4,830 | 306,200 |
| 2016/06/03 | 4,970 | 5,020 | 4,905 | 4,915 | 363,200 |
| 2016/06/02 | 4,860 | 5,030 | 4,855 | 5,000 | 914,600 |
| 2016/06/01 | 4,730 | 4,780 | 4,700 | 4,745 | 180,700 |
| 2016/05/31 | 4,730 | 4,750 | 4,695 | 4,740 | 200,400 |
| 2016/05/30 | 4,680 | 4,725 | 4,625 | 4,710 | 220,200 |
| 2016/05/27 | 4,625 | 4,675 | 4,610 | 4,625 | 153,500 |
| 2016/05/26 | 4,700 | 4,700 | 4,605 | 4,610 | 204,000 |
| 2016/05/25 | 4,700 | 4,700 | 4,570 | 4,665 | 374,000 |
| 2016/05/24 | 4,675 | 4,710 | 4,595 | 4,610 | 483,000 |
| 2016/05/23 | 4,625 | 4,700 | 4,580 | 4,680 | 483,600 |
| 2016/05/20 | 4,535 | 4,645 | 4,515 | 4,630 | 364,600 |
| 2016/05/19 | 4,470 | 4,600 | 4,440 | 4,580 | 593,900 |
| 2016/05/18 | 4,305 | 4,435 | 4,285 | 4,380 | 449,300 |
| 2016/05/17 | 4,250 | 4,305 | 4,235 | 4,275 | 141,500 |
| 2016/05/16 | 4,340 | 4,360 | 4,255 | 4,270 | 232,600 |
| 2016/05/13 | 4,365 | 4,400 | 4,300 | 4,335 | 296,600 |
| 2016/05/12 | 4,010 | 4,360 | 3,975 | 4,355 | 668,000 |
| 2016/05/11 | 4,180 | 4,300 | 4,080 | 4,100 | 472,700 |
| 2016/05/10 | 3,995 | 4,045 | 3,960 | 4,040 | 220,600 |
| 2016/05/09 | 4,005 | 4,035 | 3,985 | 3,985 | 143,400 |
| 2016/05/06 | 4,040 | 4,075 | 3,975 | 4,005 | 172,800 |
| 2016/05/02 | 4,035 | 4,085 | 4,000 | 4,020 | 177,100 |
| 2016/04/28 | 4,315 | 4,375 | 4,185 | 4,190 | 242,700 |
| 2016/04/27 | 4,270 | 4,295 | 4,240 | 4,270 | 132,000 |
| 2016/04/26 | 4,295 | 4,315 | 4,245 | 4,275 | 244,400 |
| 2016/04/25 | 4,310 | 4,355 | 4,285 | 4,330 | 180,800 |
| 2016/04/22 | 4,145 | 4,285 | 4,140 | 4,280 | 525,100 |
| 2016/04/21 | 4,215 | 4,220 | 4,150 | 4,215 | 367,500 |
| 2016/04/20 | 4,160 | 4,240 | 4,095 | 4,185 | 654,900 |
| 2016/04/19 | 4,090 | 4,130 | 4,080 | 4,130 | 201,000 |
| 2016/04/18 | 3,970 | 4,020 | 3,910 | 3,995 | 494,500 |
| 2016/04/15 | 4,150 | 4,190 | 4,130 | 4,155 | 324,500 |
| 2016/04/14 | 4,100 | 4,270 | 4,090 | 4,245 | 497,900 |
| 2016/04/13 | 3,930 | 4,005 | 3,915 | 3,995 | 204,900 |
| 2016/04/12 | 3,840 | 3,920 | 3,810 | 3,890 | 214,900 |
| 2016/04/11 | 3,845 | 3,865 | 3,760 | 3,830 | 280,500 |
| 2016/04/08 | 3,810 | 3,880 | 3,690 | 3,850 | 690,700 |
| 2016/04/07 | 3,925 | 4,005 | 3,900 | 3,950 | 254,600 |
| 2016/04/06 | 3,945 | 3,980 | 3,895 | 3,920 | 308,300 |
| 2016/04/05 | 4,075 | 4,125 | 3,985 | 3,995 | 270,600 |
| 2016/04/04 | 4,070 | 4,155 | 4,055 | 4,095 | 202,400 |
| 2016/04/01 | 4,215 | 4,215 | 4,055 | 4,070 | 246,100 |
| 2016/03/31 | 4,265 | 4,300 | 4,190 | 4,200 | 219,100 |
| 2016/03/30 | 4,255 | 4,280 | 4,220 | 4,235 | 276,100 |
| 2016/03/29 | 4,250 | 4,275 | 4,225 | 4,255 | 155,900 |
| 2016/03/28 | 4,225 | 4,265 | 4,175 | 4,240 | 222,300 |
| 2016/03/25 | 4,110 | 4,160 | 4,090 | 4,155 | 204,100 |
| 2016/03/24 | 4,145 | 4,190 | 4,050 | 4,075 | 433,000 |
| 2016/03/23 | 4,210 | 4,270 | 4,175 | 4,215 | 341,100 |
| 2016/03/22 | 4,155 | 4,225 | 4,145 | 4,210 | 184,700 |
| 2016/03/18 | 4,125 | 4,155 | 4,065 | 4,095 | 216,600 |
| 2016/03/17 | 4,155 | 4,200 | 4,085 | 4,125 | 229,000 |
| 2016/03/16 | 4,185 | 4,280 | 4,145 | 4,180 | 370,300 |
| 2016/03/15 | 4,155 | 4,290 | 4,140 | 4,205 | 333,200 |
| 2016/03/14 | 4,145 | 4,180 | 4,125 | 4,160 | 268,100 |
| 2016/03/11 | 4,105 | 4,160 | 4,065 | 4,125 | 292,600 |
| 2016/03/10 | 4,055 | 4,140 | 4,035 | 4,125 | 324,300 |
| 2016/03/09 | 4,115 | 4,115 | 3,890 | 4,005 | 618,700 |
| 2016/03/08 | 3,940 | 3,955 | 3,845 | 3,920 | 189,700 |
| 2016/03/07 | 3,940 | 3,985 | 3,910 | 3,945 | 223,600 |
| 2016/03/04 | 3,840 | 3,945 | 3,830 | 3,935 | 219,900 |
| 2016/03/03 | 3,800 | 3,845 | 3,800 | 3,830 | 138,400 |
| 2016/03/02 | 3,785 | 3,830 | 3,755 | 3,810 | 274,200 |
| 2016/03/01 | 3,720 | 3,740 | 3,610 | 3,720 | 288,000 |
| 2016/02/29 | 3,750 | 3,805 | 3,695 | 3,700 | 289,700 |
| 2016/02/26 | 3,685 | 3,755 | 3,655 | 3,665 | 336,700 |
| 2016/02/25 | 3,700 | 3,735 | 3,675 | 3,700 | 237,700 |
| 2016/02/24 | 3,625 | 3,695 | 3,605 | 3,670 | 381,200 |
| 2016/02/23 | 3,680 | 3,730 | 3,620 | 3,695 | 336,200 |
| 2016/02/22 | 3,560 | 3,665 | 3,545 | 3,655 | 308,000 |
| 2016/02/19 | 3,625 | 3,640 | 3,560 | 3,585 | 258,500 |
| 2016/02/18 | 3,665 | 3,725 | 3,630 | 3,655 | 239,700 |
| 2016/02/17 | 3,600 | 3,665 | 3,500 | 3,555 | 323,000 |
| 2016/02/16 | 3,590 | 3,695 | 3,545 | 3,605 | 375,500 |
| 2016/02/15 | 3,485 | 3,655 | 3,485 | 3,615 | 456,100 |
| 2016/02/12 | 3,400 | 3,460 | 3,340 | 3,385 | 491,700 |
| 2016/02/10 | 3,135 | 3,595 | 3,135 | 3,470 | 1,086,200 |
| 2016/02/09 | 3,880 | 4,000 | 3,660 | 3,695 | 323,000 |
| 2016/02/08 | 3,950 | 4,050 | 3,925 | 4,020 | 194,700 |
| 2016/02/05 | 4,050 | 4,075 | 3,965 | 4,010 | 174,400 |
| 2016/02/04 | 4,120 | 4,160 | 4,065 | 4,090 | 194,600 |
| 2016/02/03 | 4,210 | 4,255 | 4,155 | 4,180 | 223,200 |
| 2016/02/02 | 4,295 | 4,380 | 4,295 | 4,350 | 156,300 |
| 2016/02/01 | 4,300 | 4,375 | 4,280 | 4,365 | 244,100 |
| 2016/01/29 | 4,190 | 4,250 | 4,065 | 4,245 | 296,300 |
| 2016/01/28 | 4,205 | 4,235 | 4,165 | 4,190 | 151,100 |
| 2016/01/27 | 4,190 | 4,225 | 4,160 | 4,200 | 128,900 |
| 2016/01/26 | 4,165 | 4,170 | 4,115 | 4,120 | 111,000 |
| 2016/01/25 | 4,250 | 4,250 | 4,170 | 4,210 | 215,400 |
| 2016/01/22 | 4,105 | 4,170 | 4,030 | 4,165 | 373,700 |
| 2016/01/21 | 4,130 | 4,200 | 4,030 | 4,035 | 245,700 |
| 2016/01/20 | 4,340 | 4,350 | 4,150 | 4,165 | 356,100 |
| 2016/01/19 | 4,255 | 4,295 | 4,225 | 4,275 | 241,300 |
| 2016/01/18 | 4,150 | 4,260 | 4,115 | 4,235 | 292,300 |
| 2016/01/15 | 4,250 | 4,270 | 4,215 | 4,245 | 474,400 |
| 2016/01/14 | 4,115 | 4,150 | 4,075 | 4,140 | 233,700 |
| 2016/01/13 | 4,195 | 4,240 | 4,165 | 4,230 | 197,400 |
| 2016/01/12 | 4,220 | 4,310 | 4,145 | 4,145 | 231,600 |
| 2016/01/08 | 4,260 | 4,320 | 4,210 | 4,250 | 316,900 |
| 2016/01/07 | 4,445 | 4,445 | 4,320 | 4,325 | 269,800 |
| 2016/01/06 | 4,540 | 4,570 | 4,460 | 4,475 | 213,100 |
| 2016/01/05 | 4,540 | 4,615 | 4,540 | 4,570 | 200,300 |
| 2016/01/04 | 4,655 | 4,715 | 4,560 | 4,590 | 179,300 |