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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,930 | 6,940 | 6,780 | 6,790 | 192,600 |
| 2017/12/28 | 6,760 | 6,850 | 6,760 | 6,830 | 139,300 |
| 2017/12/27 | 6,760 | 6,810 | 6,750 | 6,750 | 91,100 |
| 2017/12/26 | 6,860 | 6,870 | 6,820 | 6,820 | 115,800 |
| 2017/12/25 | 6,880 | 6,910 | 6,850 | 6,890 | 105,200 |
| 2017/12/22 | 6,820 | 6,910 | 6,790 | 6,890 | 195,600 |
| 2017/12/21 | 6,900 | 6,900 | 6,780 | 6,820 | 342,300 |
| 2017/12/20 | 7,040 | 7,080 | 6,830 | 6,910 | 476,400 |
| 2017/12/19 | 6,970 | 6,980 | 6,840 | 6,840 | 108,100 |
| 2017/12/18 | 6,800 | 6,920 | 6,780 | 6,910 | 156,200 |
| 2017/12/15 | 6,750 | 6,780 | 6,690 | 6,740 | 218,400 |
| 2017/12/14 | 6,780 | 6,810 | 6,760 | 6,780 | 237,600 |
| 2017/12/13 | 6,860 | 6,900 | 6,800 | 6,830 | 322,800 |
| 2017/12/12 | 6,880 | 6,890 | 6,810 | 6,860 | 178,100 |
| 2017/12/11 | 6,940 | 6,950 | 6,810 | 6,870 | 166,800 |
| 2017/12/08 | 6,800 | 6,880 | 6,800 | 6,870 | 256,300 |
| 2017/12/07 | 6,820 | 6,870 | 6,760 | 6,850 | 271,400 |
| 2017/12/06 | 6,820 | 6,880 | 6,700 | 6,720 | 320,700 |
| 2017/12/05 | 6,760 | 6,790 | 6,680 | 6,740 | 391,200 |
| 2017/12/04 | 6,880 | 6,900 | 6,800 | 6,830 | 302,200 |
| 2017/12/01 | 7,050 | 7,050 | 6,880 | 6,920 | 252,500 |
| 2017/11/30 | 6,950 | 7,020 | 6,870 | 7,000 | 421,200 |
| 2017/11/29 | 7,270 | 7,300 | 6,810 | 6,910 | 689,500 |
| 2017/11/28 | 7,330 | 7,440 | 7,310 | 7,430 | 268,700 |
| 2017/11/27 | 7,440 | 7,440 | 7,300 | 7,370 | 151,800 |
| 2017/11/24 | 7,460 | 7,460 | 7,250 | 7,350 | 246,900 |
| 2017/11/22 | 7,340 | 7,390 | 7,290 | 7,310 | 240,200 |
| 2017/11/21 | 7,350 | 7,390 | 7,300 | 7,300 | 216,200 |
| 2017/11/20 | 7,430 | 7,450 | 7,310 | 7,350 | 214,000 |
| 2017/11/17 | 7,400 | 7,490 | 7,330 | 7,420 | 287,900 |
| 2017/11/16 | 7,170 | 7,360 | 7,110 | 7,330 | 196,800 |
| 2017/11/15 | 7,400 | 7,420 | 7,170 | 7,220 | 348,300 |
| 2017/11/14 | 7,430 | 7,500 | 7,360 | 7,380 | 320,900 |
| 2017/11/13 | 7,550 | 7,620 | 7,510 | 7,510 | 219,400 |
| 2017/11/10 | 7,450 | 7,630 | 7,420 | 7,550 | 278,200 |
| 2017/11/09 | 7,580 | 7,830 | 7,510 | 7,610 | 545,000 |
| 2017/11/08 | 7,410 | 7,560 | 7,360 | 7,520 | 760,100 |
| 2017/11/07 | 6,980 | 7,140 | 6,950 | 7,120 | 367,100 |
| 2017/11/06 | 6,940 | 6,960 | 6,870 | 6,880 | 177,400 |
| 2017/11/02 | 6,900 | 6,940 | 6,870 | 6,900 | 238,100 |
| 2017/11/01 | 6,750 | 6,890 | 6,740 | 6,880 | 280,400 |
| 2017/10/31 | 6,680 | 6,730 | 6,660 | 6,710 | 135,000 |
| 2017/10/30 | 6,650 | 6,690 | 6,620 | 6,670 | 191,000 |
| 2017/10/27 | 6,690 | 6,690 | 6,610 | 6,620 | 204,800 |
| 2017/10/26 | 6,660 | 6,690 | 6,650 | 6,670 | 100,800 |
| 2017/10/25 | 6,740 | 6,750 | 6,620 | 6,650 | 195,600 |
| 2017/10/24 | 6,590 | 6,690 | 6,580 | 6,680 | 181,000 |
| 2017/10/23 | 6,540 | 6,590 | 6,510 | 6,570 | 179,200 |
| 2017/10/20 | 6,500 | 6,580 | 6,490 | 6,510 | 154,000 |
| 2017/10/19 | 6,510 | 6,530 | 6,440 | 6,520 | 149,000 |
| 2017/10/18 | 6,520 | 6,530 | 6,450 | 6,490 | 129,400 |
| 2017/10/17 | 6,530 | 6,560 | 6,460 | 6,530 | 223,300 |
| 2017/10/16 | 6,570 | 6,580 | 6,460 | 6,480 | 207,900 |
| 2017/10/13 | 6,520 | 6,580 | 6,480 | 6,560 | 202,600 |
| 2017/10/12 | 6,430 | 6,550 | 6,410 | 6,520 | 250,300 |
| 2017/10/11 | 6,470 | 6,470 | 6,400 | 6,430 | 140,700 |
| 2017/10/10 | 6,450 | 6,470 | 6,420 | 6,460 | 248,200 |
| 2017/10/06 | 6,340 | 6,350 | 6,300 | 6,330 | 180,200 |
| 2017/10/05 | 6,360 | 6,360 | 6,290 | 6,340 | 162,700 |
| 2017/10/04 | 6,400 | 6,410 | 6,330 | 6,340 | 182,400 |
| 2017/10/03 | 6,410 | 6,430 | 6,340 | 6,410 | 182,600 |
| 2017/10/02 | 6,350 | 6,430 | 6,270 | 6,340 | 127,200 |
| 2017/09/29 | 6,420 | 6,470 | 6,330 | 6,360 | 175,300 |
| 2017/09/28 | 6,340 | 6,440 | 6,290 | 6,420 | 223,300 |
| 2017/09/27 | 6,300 | 6,310 | 6,220 | 6,240 | 138,500 |
| 2017/09/26 | 6,280 | 6,320 | 6,240 | 6,270 | 224,300 |
| 2017/09/25 | 6,350 | 6,380 | 6,260 | 6,280 | 255,700 |
| 2017/09/22 | 6,370 | 6,380 | 6,260 | 6,290 | 206,300 |
| 2017/09/21 | 6,590 | 6,590 | 6,380 | 6,400 | 302,800 |
| 2017/09/20 | 6,490 | 6,600 | 6,470 | 6,550 | 355,300 |
| 2017/09/19 | 6,400 | 6,480 | 6,360 | 6,470 | 461,200 |
| 2017/09/15 | 6,220 | 6,280 | 6,170 | 6,250 | 468,500 |
| 2017/09/14 | 6,300 | 6,320 | 6,220 | 6,290 | 373,100 |
| 2017/09/13 | 6,380 | 6,380 | 6,300 | 6,330 | 290,600 |
| 2017/09/12 | 6,380 | 6,430 | 6,340 | 6,390 | 198,000 |
| 2017/09/11 | 6,400 | 6,410 | 6,290 | 6,310 | 186,000 |
| 2017/09/08 | 6,310 | 6,390 | 6,290 | 6,320 | 195,100 |
| 2017/09/07 | 6,300 | 6,390 | 6,290 | 6,370 | 308,200 |
| 2017/09/06 | 6,280 | 6,340 | 6,240 | 6,320 | 360,000 |
| 2017/09/05 | 6,600 | 6,610 | 6,380 | 6,400 | 243,400 |
| 2017/09/04 | 6,700 | 6,710 | 6,600 | 6,630 | 119,300 |
| 2017/09/01 | 6,780 | 6,790 | 6,690 | 6,740 | 134,000 |
| 2017/08/31 | 6,750 | 6,780 | 6,720 | 6,740 | 233,000 |
| 2017/08/30 | 6,570 | 6,760 | 6,560 | 6,740 | 299,700 |
| 2017/08/29 | 6,550 | 6,600 | 6,530 | 6,560 | 143,500 |
| 2017/08/28 | 6,510 | 6,570 | 6,490 | 6,550 | 115,700 |
| 2017/08/25 | 6,550 | 6,550 | 6,490 | 6,520 | 120,000 |
| 2017/08/24 | 6,490 | 6,570 | 6,480 | 6,530 | 187,500 |
| 2017/08/23 | 6,550 | 6,580 | 6,510 | 6,530 | 148,100 |
| 2017/08/22 | 6,470 | 6,520 | 6,450 | 6,510 | 130,000 |
| 2017/08/21 | 6,460 | 6,490 | 6,400 | 6,440 | 187,600 |
| 2017/08/18 | 6,450 | 6,510 | 6,430 | 6,480 | 235,900 |
| 2017/08/17 | 6,530 | 6,560 | 6,470 | 6,550 | 302,300 |
| 2017/08/16 | 6,420 | 6,490 | 6,390 | 6,430 | 161,000 |
| 2017/08/15 | 6,330 | 6,460 | 6,330 | 6,420 | 278,000 |
| 2017/08/14 | 6,240 | 6,320 | 6,190 | 6,250 | 294,100 |
| 2017/08/10 | 6,350 | 6,390 | 6,270 | 6,320 | 235,200 |
| 2017/08/09 | 6,360 | 6,360 | 6,230 | 6,330 | 345,600 |
| 2017/08/08 | 6,440 | 6,500 | 6,350 | 6,360 | 494,900 |
| 2017/08/07 | 6,500 | 6,590 | 6,260 | 6,440 | 1,092,400 |
| 2017/08/04 | 7,040 | 7,040 | 6,900 | 6,970 | 212,600 |
| 2017/08/03 | 7,040 | 7,040 | 6,930 | 6,990 | 135,700 |
| 2017/08/02 | 7,000 | 7,060 | 6,930 | 7,050 | 215,700 |
| 2017/08/01 | 6,870 | 6,960 | 6,850 | 6,950 | 263,400 |
| 2017/07/31 | 6,800 | 6,820 | 6,720 | 6,760 | 185,900 |
| 2017/07/28 | 6,920 | 6,940 | 6,820 | 6,840 | 146,200 |
| 2017/07/27 | 6,840 | 6,980 | 6,830 | 6,940 | 184,200 |
| 2017/07/26 | 7,110 | 7,120 | 6,830 | 6,880 | 288,800 |
| 2017/07/25 | 7,100 | 7,110 | 7,040 | 7,070 | 91,000 |
| 2017/07/24 | 7,210 | 7,210 | 7,050 | 7,100 | 164,800 |
| 2017/07/21 | 7,200 | 7,300 | 7,200 | 7,240 | 134,300 |
| 2017/07/20 | 7,100 | 7,190 | 7,090 | 7,190 | 125,500 |
| 2017/07/19 | 7,020 | 7,060 | 6,990 | 7,050 | 111,300 |
| 2017/07/18 | 7,000 | 7,060 | 6,970 | 7,060 | 125,400 |
| 2017/07/14 | 7,080 | 7,090 | 7,030 | 7,040 | 100,300 |
| 2017/07/13 | 7,020 | 7,090 | 7,000 | 7,050 | 132,900 |
| 2017/07/12 | 6,980 | 7,020 | 6,950 | 6,960 | 122,300 |
| 2017/07/11 | 6,880 | 7,010 | 6,870 | 6,980 | 220,600 |
| 2017/07/10 | 6,800 | 6,850 | 6,760 | 6,820 | 125,600 |
| 2017/07/07 | 6,650 | 6,750 | 6,620 | 6,730 | 154,300 |
| 2017/07/06 | 6,730 | 6,780 | 6,720 | 6,750 | 180,400 |
| 2017/07/05 | 6,600 | 6,750 | 6,560 | 6,740 | 227,000 |
| 2017/07/04 | 6,830 | 6,830 | 6,600 | 6,630 | 234,000 |
| 2017/07/03 | 6,870 | 6,880 | 6,770 | 6,790 | 196,300 |
| 2017/06/30 | 6,920 | 6,930 | 6,790 | 6,830 | 241,200 |
| 2017/06/29 | 6,970 | 7,000 | 6,920 | 6,960 | 165,200 |
| 2017/06/28 | 7,000 | 7,050 | 6,930 | 6,930 | 146,100 |
| 2017/06/27 | 7,090 | 7,140 | 7,050 | 7,100 | 155,200 |
| 2017/06/26 | 7,120 | 7,140 | 7,070 | 7,140 | 114,600 |
| 2017/06/23 | 7,270 | 7,290 | 7,120 | 7,150 | 176,700 |
| 2017/06/22 | 7,350 | 7,440 | 7,270 | 7,280 | 233,300 |
| 2017/06/21 | 7,280 | 7,420 | 7,230 | 7,250 | 415,600 |
| 2017/06/20 | 6,990 | 7,070 | 6,980 | 7,050 | 147,300 |
| 2017/06/19 | 6,890 | 6,920 | 6,830 | 6,890 | 106,200 |
| 2017/06/16 | 6,860 | 6,880 | 6,790 | 6,810 | 122,400 |
| 2017/06/15 | 6,800 | 6,850 | 6,760 | 6,810 | 159,500 |
| 2017/06/14 | 6,930 | 6,980 | 6,830 | 6,830 | 180,600 |
| 2017/06/13 | 7,000 | 7,040 | 6,900 | 6,900 | 211,700 |
| 2017/06/12 | 7,050 | 7,080 | 6,910 | 7,040 | 164,700 |
| 2017/06/09 | 7,190 | 7,200 | 7,100 | 7,120 | 137,600 |
| 2017/06/08 | 7,230 | 7,280 | 7,170 | 7,180 | 161,400 |
| 2017/06/07 | 7,150 | 7,230 | 7,140 | 7,200 | 131,900 |
| 2017/06/06 | 7,170 | 7,270 | 7,140 | 7,150 | 154,600 |
| 2017/06/05 | 7,180 | 7,290 | 7,180 | 7,240 | 115,500 |
| 2017/06/02 | 7,120 | 7,290 | 7,110 | 7,250 | 298,200 |
| 2017/06/01 | 6,780 | 7,090 | 6,760 | 7,070 | 339,300 |
| 2017/05/31 | 6,710 | 6,830 | 6,710 | 6,780 | 156,800 |
| 2017/05/30 | 6,690 | 6,750 | 6,640 | 6,720 | 149,800 |
| 2017/05/29 | 6,760 | 6,780 | 6,700 | 6,700 | 119,200 |
| 2017/05/26 | 6,810 | 6,820 | 6,690 | 6,720 | 157,100 |
| 2017/05/25 | 6,890 | 6,900 | 6,810 | 6,820 | 162,800 |
| 2017/05/24 | 6,700 | 6,860 | 6,700 | 6,860 | 222,100 |
| 2017/05/23 | 6,700 | 6,700 | 6,600 | 6,620 | 153,700 |
| 2017/05/22 | 6,710 | 6,710 | 6,660 | 6,700 | 72,700 |
| 2017/05/19 | 6,740 | 6,760 | 6,640 | 6,690 | 142,800 |
| 2017/05/18 | 6,650 | 6,730 | 6,640 | 6,690 | 194,900 |
| 2017/05/17 | 6,850 | 6,860 | 6,800 | 6,820 | 173,900 |
| 2017/05/16 | 6,910 | 6,950 | 6,840 | 6,880 | 144,000 |
| 2017/05/15 | 7,080 | 7,080 | 6,890 | 6,930 | 200,600 |
| 2017/05/12 | 7,000 | 7,020 | 6,960 | 7,020 | 121,400 |
| 2017/05/11 | 7,000 | 7,040 | 6,950 | 6,990 | 144,900 |
| 2017/05/10 | 6,960 | 7,000 | 6,940 | 6,970 | 149,600 |
| 2017/05/09 | 6,940 | 6,970 | 6,880 | 6,960 | 155,900 |
| 2017/05/08 | 6,810 | 6,950 | 6,800 | 6,940 | 227,700 |
| 2017/05/02 | 6,700 | 6,740 | 6,680 | 6,710 | 162,400 |
| 2017/05/01 | 6,570 | 6,660 | 6,540 | 6,650 | 157,900 |
| 2017/04/28 | 6,510 | 6,570 | 6,490 | 6,570 | 148,300 |
| 2017/04/27 | 6,490 | 6,530 | 6,460 | 6,520 | 136,300 |
| 2017/04/26 | 6,500 | 6,540 | 6,470 | 6,530 | 158,800 |
| 2017/04/25 | 6,380 | 6,480 | 6,370 | 6,480 | 156,700 |
| 2017/04/24 | 6,380 | 6,430 | 6,340 | 6,390 | 174,700 |
| 2017/04/21 | 6,330 | 6,390 | 6,310 | 6,380 | 227,100 |
| 2017/04/20 | 6,240 | 6,350 | 6,210 | 6,330 | 300,900 |
| 2017/04/19 | 6,130 | 6,380 | 6,120 | 6,210 | 372,700 |
| 2017/04/18 | 6,130 | 6,180 | 6,120 | 6,160 | 256,800 |
| 2017/04/17 | 5,980 | 6,070 | 5,970 | 6,060 | 240,700 |
| 2017/04/14 | 6,030 | 6,110 | 5,990 | 5,990 | 188,500 |
| 2017/04/13 | 6,040 | 6,100 | 6,010 | 6,090 | 257,200 |
| 2017/04/12 | 6,060 | 6,130 | 6,010 | 6,100 | 319,600 |
| 2017/04/11 | 6,020 | 6,180 | 6,010 | 6,160 | 417,200 |
| 2017/04/10 | 6,090 | 6,090 | 6,000 | 6,050 | 165,000 |
| 2017/04/07 | 6,040 | 6,040 | 5,930 | 5,990 | 224,000 |
| 2017/04/06 | 6,000 | 6,010 | 5,920 | 5,920 | 214,700 |
| 2017/04/05 | 6,030 | 6,040 | 5,970 | 6,030 | 217,400 |
| 2017/04/04 | 6,020 | 6,030 | 5,940 | 5,990 | 320,600 |
| 2017/04/03 | 6,000 | 6,030 | 5,990 | 5,990 | 230,300 |
| 2017/03/31 | 6,110 | 6,120 | 5,970 | 5,970 | 394,700 |
| 2017/03/30 | 6,110 | 6,180 | 6,090 | 6,140 | 263,400 |
| 2017/03/29 | 6,260 | 6,300 | 6,200 | 6,210 | 110,400 |
| 2017/03/28 | 6,160 | 6,200 | 6,130 | 6,200 | 149,400 |
| 2017/03/27 | 6,130 | 6,190 | 6,110 | 6,120 | 92,400 |
| 2017/03/24 | 6,160 | 6,240 | 6,130 | 6,230 | 236,300 |
| 2017/03/23 | 6,200 | 6,220 | 6,130 | 6,140 | 131,900 |
| 2017/03/22 | 6,250 | 6,270 | 6,170 | 6,170 | 154,400 |
| 2017/03/21 | 6,350 | 6,380 | 6,320 | 6,350 | 167,200 |
| 2017/03/17 | 6,350 | 6,410 | 6,320 | 6,330 | 191,700 |
| 2017/03/16 | 6,310 | 6,400 | 6,280 | 6,400 | 179,400 |
| 2017/03/15 | 6,410 | 6,430 | 6,370 | 6,380 | 121,200 |
| 2017/03/14 | 6,480 | 6,480 | 6,410 | 6,440 | 120,300 |
| 2017/03/13 | 6,480 | 6,500 | 6,440 | 6,450 | 190,900 |
| 2017/03/10 | 6,530 | 6,550 | 6,480 | 6,500 | 254,500 |
| 2017/03/09 | 6,470 | 6,470 | 6,390 | 6,420 | 150,200 |
| 2017/03/08 | 6,390 | 6,400 | 6,300 | 6,330 | 191,400 |
| 2017/03/07 | 6,390 | 6,400 | 6,350 | 6,380 | 124,700 |
| 2017/03/06 | 6,360 | 6,430 | 6,330 | 6,390 | 152,100 |
| 2017/03/03 | 6,480 | 6,490 | 6,330 | 6,360 | 229,900 |
| 2017/03/02 | 6,400 | 6,480 | 6,370 | 6,390 | 362,900 |
| 2017/03/01 | 6,290 | 6,330 | 6,230 | 6,310 | 200,700 |
| 2017/02/28 | 6,280 | 6,280 | 6,180 | 6,230 | 285,300 |
| 2017/02/27 | 6,300 | 6,300 | 6,220 | 6,250 | 262,000 |
| 2017/02/24 | 6,230 | 6,280 | 6,200 | 6,230 | 201,500 |
| 2017/02/23 | 6,270 | 6,280 | 6,200 | 6,280 | 183,400 |
| 2017/02/22 | 6,260 | 6,270 | 6,190 | 6,250 | 178,900 |
| 2017/02/21 | 6,250 | 6,260 | 6,200 | 6,240 | 136,700 |
| 2017/02/20 | 6,190 | 6,260 | 6,190 | 6,240 | 280,600 |
| 2017/02/17 | 6,240 | 6,320 | 6,170 | 6,290 | 344,900 |
| 2017/02/16 | 6,340 | 6,340 | 6,190 | 6,270 | 276,500 |
| 2017/02/15 | 6,100 | 6,460 | 6,100 | 6,410 | 813,700 |
| 2017/02/14 | 6,020 | 6,040 | 5,930 | 5,950 | 216,800 |
| 2017/02/13 | 6,000 | 6,040 | 5,960 | 6,000 | 206,200 |
| 2017/02/10 | 5,880 | 5,950 | 5,840 | 5,950 | 203,400 |
| 2017/02/09 | 5,850 | 5,900 | 5,750 | 5,760 | 295,500 |
| 2017/02/08 | 5,790 | 5,860 | 5,770 | 5,830 | 216,100 |
| 2017/02/07 | 5,800 | 5,850 | 5,770 | 5,840 | 211,400 |
| 2017/02/06 | 5,870 | 5,900 | 5,810 | 5,900 | 137,000 |
| 2017/02/03 | 5,850 | 5,930 | 5,780 | 5,820 | 177,200 |
| 2017/02/02 | 5,910 | 5,920 | 5,810 | 5,830 | 226,700 |
| 2017/02/01 | 5,840 | 5,930 | 5,820 | 5,930 | 226,200 |
| 2017/01/31 | 5,880 | 5,990 | 5,880 | 5,940 | 212,300 |
| 2017/01/30 | 5,900 | 5,990 | 5,880 | 5,980 | 193,700 |
| 2017/01/27 | 5,910 | 5,970 | 5,890 | 5,930 | 198,900 |
| 2017/01/26 | 5,980 | 6,000 | 5,940 | 5,960 | 302,000 |
| 2017/01/25 | 5,890 | 5,960 | 5,860 | 5,930 | 272,300 |
| 2017/01/24 | 5,810 | 5,910 | 5,780 | 5,810 | 349,000 |
| 2017/01/23 | 5,760 | 5,810 | 5,730 | 5,760 | 199,500 |
| 2017/01/20 | 5,690 | 5,750 | 5,670 | 5,730 | 149,600 |
| 2017/01/19 | 5,660 | 5,780 | 5,600 | 5,680 | 236,900 |
| 2017/01/18 | 5,490 | 5,590 | 5,450 | 5,560 | 230,800 |
| 2017/01/17 | 5,650 | 5,670 | 5,560 | 5,570 | 182,100 |
| 2017/01/16 | 5,710 | 5,770 | 5,660 | 5,680 | 229,800 |
| 2017/01/13 | 5,690 | 5,700 | 5,640 | 5,690 | 301,400 |
| 2017/01/12 | 5,670 | 5,700 | 5,610 | 5,650 | 173,800 |
| 2017/01/11 | 5,700 | 5,700 | 5,610 | 5,680 | 182,500 |
| 2017/01/10 | 5,690 | 5,720 | 5,570 | 5,600 | 232,700 |
| 2017/01/06 | 5,630 | 5,640 | 5,560 | 5,590 | 207,300 |
| 2017/01/05 | 5,650 | 5,650 | 5,590 | 5,630 | 217,300 |
| 2017/01/04 | 5,510 | 5,700 | 5,500 | 5,660 | 271,800 |