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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,400 | 4,520 | 4,370 | 4,490 | 172,100 |
| 2018/12/27 | 4,525 | 4,540 | 4,375 | 4,465 | 230,300 |
| 2018/12/26 | 4,255 | 4,340 | 4,205 | 4,325 | 145,900 |
| 2018/12/25 | 4,380 | 4,440 | 4,275 | 4,280 | 222,800 |
| 2018/12/21 | 4,560 | 4,630 | 4,510 | 4,545 | 272,200 |
| 2018/12/20 | 4,760 | 4,775 | 4,565 | 4,595 | 258,700 |
| 2018/12/19 | 4,835 | 4,925 | 4,780 | 4,840 | 256,700 |
| 2018/12/18 | 4,800 | 4,960 | 4,755 | 4,860 | 217,300 |
| 2018/12/17 | 4,955 | 5,100 | 4,885 | 4,890 | 263,400 |
| 2018/12/14 | 4,995 | 5,070 | 4,825 | 4,880 | 295,200 |
| 2018/12/13 | 4,925 | 5,050 | 4,925 | 5,000 | 338,100 |
| 2018/12/12 | 4,940 | 5,030 | 4,880 | 4,925 | 398,300 |
| 2018/12/11 | 4,930 | 4,955 | 4,800 | 4,830 | 314,500 |
| 2018/12/10 | 5,000 | 5,010 | 4,850 | 4,880 | 275,200 |
| 2018/12/07 | 5,140 | 5,220 | 5,100 | 5,130 | 237,600 |
| 2018/12/06 | 5,210 | 5,250 | 5,050 | 5,070 | 225,600 |
| 2018/12/05 | 5,280 | 5,300 | 5,160 | 5,250 | 237,300 |
| 2018/12/04 | 5,510 | 5,600 | 5,410 | 5,410 | 267,100 |
| 2018/12/03 | 5,480 | 5,590 | 5,470 | 5,570 | 282,200 |
| 2018/11/30 | 5,360 | 5,420 | 5,260 | 5,320 | 255,700 |
| 2018/11/29 | 5,500 | 5,500 | 5,320 | 5,330 | 187,200 |
| 2018/11/28 | 5,310 | 5,450 | 5,260 | 5,430 | 339,100 |
| 2018/11/27 | 5,200 | 5,250 | 5,110 | 5,210 | 144,500 |
| 2018/11/26 | 5,080 | 5,210 | 5,080 | 5,130 | 400,200 |
| 2018/11/22 | 5,060 | 5,140 | 4,950 | 5,080 | 459,000 |
| 2018/11/21 | 4,920 | 5,100 | 4,885 | 5,100 | 239,500 |
| 2018/11/20 | 4,975 | 4,980 | 4,880 | 4,925 | 167,500 |
| 2018/11/19 | 4,960 | 5,100 | 4,960 | 5,050 | 270,900 |
| 2018/11/16 | 5,210 | 5,240 | 4,950 | 4,960 | 350,500 |
| 2018/11/15 | 5,220 | 5,330 | 5,190 | 5,210 | 200,800 |
| 2018/11/14 | 5,180 | 5,290 | 5,160 | 5,280 | 314,000 |
| 2018/11/13 | 5,160 | 5,190 | 5,020 | 5,170 | 259,800 |
| 2018/11/12 | 5,140 | 5,380 | 5,090 | 5,370 | 457,900 |
| 2018/11/09 | 5,360 | 5,430 | 5,250 | 5,400 | 322,900 |
| 2018/11/08 | 5,500 | 5,520 | 5,370 | 5,380 | 271,300 |
| 2018/11/07 | 5,570 | 5,590 | 5,410 | 5,440 | 262,800 |
| 2018/11/06 | 5,510 | 5,570 | 5,480 | 5,510 | 183,600 |
| 2018/11/05 | 5,560 | 5,590 | 5,490 | 5,500 | 258,400 |
| 2018/11/02 | 5,360 | 5,600 | 5,360 | 5,590 | 459,900 |
| 2018/11/01 | 5,370 | 5,450 | 5,330 | 5,390 | 440,400 |
| 2018/10/31 | 5,130 | 5,300 | 5,040 | 5,300 | 372,200 |
| 2018/10/30 | 4,830 | 5,110 | 4,825 | 5,070 | 249,600 |
| 2018/10/29 | 4,955 | 5,030 | 4,875 | 4,880 | 270,400 |
| 2018/10/26 | 4,990 | 5,040 | 4,850 | 4,865 | 395,400 |
| 2018/10/25 | 4,910 | 4,950 | 4,875 | 4,895 | 310,200 |
| 2018/10/24 | 5,240 | 5,290 | 5,120 | 5,140 | 381,800 |
| 2018/10/23 | 5,270 | 5,290 | 5,130 | 5,140 | 188,400 |
| 2018/10/22 | 5,210 | 5,340 | 5,170 | 5,290 | 218,000 |
| 2018/10/19 | 5,280 | 5,310 | 5,250 | 5,280 | 289,900 |
| 2018/10/18 | 5,420 | 5,430 | 5,330 | 5,350 | 380,600 |
| 2018/10/17 | 5,500 | 5,570 | 5,470 | 5,520 | 309,200 |
| 2018/10/16 | 5,340 | 5,390 | 5,260 | 5,310 | 208,300 |
| 2018/10/15 | 5,390 | 5,540 | 5,330 | 5,350 | 472,100 |
| 2018/10/12 | 5,140 | 5,410 | 5,140 | 5,390 | 523,700 |
| 2018/10/11 | 5,120 | 5,250 | 5,060 | 5,210 | 555,500 |
| 2018/10/10 | 5,450 | 5,450 | 5,280 | 5,400 | 985,000 |
| 2018/10/09 | 5,650 | 5,670 | 5,450 | 5,470 | 627,300 |
| 2018/10/05 | 6,020 | 6,030 | 5,770 | 5,790 | 485,000 |
| 2018/10/04 | 6,210 | 6,260 | 6,080 | 6,090 | 246,400 |
| 2018/10/03 | 6,160 | 6,230 | 6,110 | 6,110 | 223,600 |
| 2018/10/02 | 6,210 | 6,270 | 6,100 | 6,120 | 279,300 |
| 2018/10/01 | 6,080 | 6,220 | 6,020 | 6,160 | 287,700 |
| 2018/09/28 | 6,060 | 6,090 | 5,990 | 6,020 | 249,500 |
| 2018/09/27 | 6,170 | 6,170 | 5,960 | 5,960 | 351,000 |
| 2018/09/26 | 6,160 | 6,220 | 6,100 | 6,180 | 304,300 |
| 2018/09/25 | 6,140 | 6,310 | 6,130 | 6,190 | 364,300 |
| 2018/09/21 | 6,290 | 6,300 | 6,030 | 6,120 | 638,900 |
| 2018/09/20 | 6,470 | 6,480 | 6,280 | 6,320 | 387,800 |
| 2018/09/19 | 6,430 | 6,510 | 6,350 | 6,460 | 329,200 |
| 2018/09/18 | 6,130 | 6,290 | 6,040 | 6,250 | 215,600 |
| 2018/09/14 | 6,060 | 6,210 | 6,060 | 6,130 | 340,200 |
| 2018/09/13 | 6,020 | 6,130 | 5,930 | 5,970 | 420,600 |
| 2018/09/12 | 6,260 | 6,300 | 6,070 | 6,090 | 375,900 |
| 2018/09/11 | 6,270 | 6,340 | 6,210 | 6,280 | 287,100 |
| 2018/09/10 | 6,380 | 6,430 | 6,300 | 6,320 | 339,400 |
| 2018/09/07 | 6,510 | 6,520 | 6,350 | 6,380 | 381,400 |
| 2018/09/06 | 6,870 | 6,880 | 6,670 | 6,680 | 247,600 |
| 2018/09/05 | 6,830 | 6,900 | 6,820 | 6,870 | 242,400 |
| 2018/09/04 | 6,850 | 6,870 | 6,820 | 6,820 | 163,100 |
| 2018/09/03 | 6,960 | 7,090 | 6,840 | 6,860 | 275,900 |
| 2018/08/31 | 7,000 | 7,020 | 6,740 | 6,880 | 586,600 |
| 2018/08/30 | 7,220 | 7,250 | 7,080 | 7,100 | 268,500 |
| 2018/08/29 | 7,100 | 7,210 | 7,090 | 7,150 | 164,600 |
| 2018/08/28 | 7,170 | 7,230 | 7,110 | 7,120 | 213,200 |
| 2018/08/27 | 6,950 | 7,120 | 6,940 | 7,100 | 172,900 |
| 2018/08/24 | 6,950 | 6,960 | 6,840 | 6,950 | 264,500 |
| 2018/08/23 | 6,910 | 7,000 | 6,880 | 6,950 | 254,000 |
| 2018/08/22 | 6,780 | 6,920 | 6,780 | 6,850 | 237,100 |
| 2018/08/21 | 6,700 | 6,740 | 6,660 | 6,720 | 188,700 |
| 2018/08/20 | 6,810 | 6,850 | 6,720 | 6,750 | 210,400 |
| 2018/08/17 | 6,900 | 6,910 | 6,790 | 6,820 | 221,700 |
| 2018/08/16 | 6,800 | 6,870 | 6,700 | 6,800 | 271,000 |
| 2018/08/15 | 7,050 | 7,070 | 6,920 | 6,950 | 208,100 |
| 2018/08/14 | 6,900 | 7,080 | 6,900 | 7,030 | 312,200 |
| 2018/08/13 | 7,050 | 7,110 | 6,810 | 6,810 | 434,200 |
| 2018/08/10 | 7,240 | 7,240 | 7,120 | 7,180 | 306,200 |
| 2018/08/09 | 7,060 | 7,290 | 7,060 | 7,220 | 337,500 |
| 2018/08/08 | 6,950 | 7,160 | 6,900 | 6,980 | 307,000 |
| 2018/08/07 | 6,920 | 7,080 | 6,740 | 6,910 | 524,600 |
| 2018/08/06 | 7,120 | 7,260 | 6,740 | 6,820 | 1,503,800 |
| 2018/08/03 | 7,900 | 7,920 | 7,720 | 7,870 | 310,800 |
| 2018/08/02 | 7,940 | 8,050 | 7,830 | 7,880 | 423,600 |
| 2018/08/01 | 7,840 | 7,860 | 7,770 | 7,830 | 183,800 |
| 2018/07/31 | 7,690 | 7,730 | 7,630 | 7,690 | 194,400 |
| 2018/07/30 | 7,830 | 7,840 | 7,620 | 7,640 | 171,100 |
| 2018/07/27 | 7,720 | 7,840 | 7,680 | 7,820 | 275,100 |
| 2018/07/26 | 7,610 | 7,620 | 7,510 | 7,570 | 149,500 |
| 2018/07/25 | 7,530 | 7,610 | 7,500 | 7,540 | 186,400 |
| 2018/07/24 | 7,430 | 7,540 | 7,410 | 7,510 | 134,700 |
| 2018/07/23 | 7,470 | 7,530 | 7,400 | 7,410 | 165,800 |
| 2018/07/20 | 7,640 | 7,670 | 7,440 | 7,500 | 276,100 |
| 2018/07/19 | 7,480 | 7,660 | 7,480 | 7,630 | 269,000 |
| 2018/07/18 | 7,520 | 7,590 | 7,420 | 7,440 | 171,800 |
| 2018/07/17 | 7,530 | 7,590 | 7,380 | 7,420 | 286,300 |
| 2018/07/13 | 7,400 | 7,420 | 7,290 | 7,320 | 339,400 |
| 2018/07/12 | 7,460 | 7,460 | 7,220 | 7,300 | 364,900 |
| 2018/07/11 | 7,790 | 7,810 | 7,560 | 7,580 | 273,200 |
| 2018/07/10 | 7,800 | 7,940 | 7,790 | 7,900 | 318,000 |
| 2018/07/09 | 7,580 | 7,690 | 7,560 | 7,670 | 164,900 |
| 2018/07/06 | 7,500 | 7,590 | 7,430 | 7,540 | 225,100 |
| 2018/07/05 | 7,660 | 7,690 | 7,460 | 7,500 | 220,900 |
| 2018/07/04 | 7,630 | 7,740 | 7,570 | 7,710 | 314,000 |
| 2018/07/03 | 7,730 | 7,800 | 7,600 | 7,670 | 213,000 |
| 2018/07/02 | 7,710 | 7,960 | 7,710 | 7,730 | 337,100 |
| 2018/06/29 | 7,800 | 7,800 | 7,650 | 7,750 | 335,300 |
| 2018/06/28 | 7,630 | 7,720 | 7,550 | 7,700 | 291,500 |
| 2018/06/27 | 7,600 | 7,730 | 7,580 | 7,630 | 312,700 |
| 2018/06/26 | 7,550 | 7,620 | 7,450 | 7,590 | 292,200 |
| 2018/06/25 | 7,820 | 7,900 | 7,630 | 7,650 | 240,700 |
| 2018/06/22 | 7,690 | 7,840 | 7,630 | 7,750 | 318,600 |
| 2018/06/21 | 8,040 | 8,050 | 7,770 | 7,840 | 434,700 |
| 2018/06/20 | 7,900 | 7,960 | 7,730 | 7,930 | 377,500 |
| 2018/06/19 | 8,060 | 8,120 | 7,910 | 7,920 | 323,100 |
| 2018/06/18 | 8,250 | 8,360 | 8,050 | 8,080 | 327,200 |
| 2018/06/15 | 8,650 | 8,660 | 8,240 | 8,250 | 537,800 |
| 2018/06/14 | 8,840 | 8,870 | 8,670 | 8,690 | 242,900 |
| 2018/06/13 | 9,000 | 9,050 | 8,830 | 8,910 | 234,300 |
| 2018/06/12 | 9,180 | 9,190 | 8,950 | 9,060 | 155,800 |
| 2018/06/11 | 9,070 | 9,220 | 9,070 | 9,160 | 118,100 |
| 2018/06/08 | 9,100 | 9,150 | 8,990 | 9,080 | 267,100 |
| 2018/06/07 | 9,210 | 9,210 | 9,060 | 9,170 | 171,800 |
| 2018/06/06 | 9,300 | 9,320 | 9,060 | 9,160 | 187,600 |
| 2018/06/05 | 9,140 | 9,260 | 9,130 | 9,240 | 189,000 |
| 2018/06/04 | 9,130 | 9,140 | 8,990 | 9,040 | 143,100 |
| 2018/06/01 | 8,990 | 9,060 | 8,960 | 8,980 | 138,100 |
| 2018/05/31 | 9,070 | 9,100 | 9,010 | 9,060 | 191,700 |
| 2018/05/30 | 8,950 | 9,050 | 8,950 | 9,030 | 140,700 |
| 2018/05/29 | 9,030 | 9,140 | 8,980 | 9,080 | 177,800 |
| 2018/05/28 | 9,130 | 9,200 | 8,930 | 8,990 | 179,600 |
| 2018/05/25 | 9,120 | 9,160 | 9,020 | 9,130 | 176,400 |
| 2018/05/24 | 9,310 | 9,310 | 9,050 | 9,120 | 181,400 |
| 2018/05/23 | 9,380 | 9,440 | 9,270 | 9,330 | 127,300 |
| 2018/05/22 | 9,320 | 9,440 | 9,250 | 9,300 | 151,000 |
| 2018/05/21 | 9,270 | 9,350 | 9,120 | 9,200 | 156,400 |
| 2018/05/18 | 9,380 | 9,410 | 9,210 | 9,250 | 252,000 |
| 2018/05/17 | 9,500 | 9,500 | 9,350 | 9,400 | 90,800 |
| 2018/05/16 | 9,350 | 9,480 | 9,320 | 9,380 | 114,200 |
| 2018/05/15 | 9,480 | 9,590 | 9,350 | 9,420 | 255,300 |
| 2018/05/14 | 9,450 | 9,590 | 9,440 | 9,540 | 253,700 |
| 2018/05/11 | 9,310 | 9,550 | 9,260 | 9,450 | 410,200 |
| 2018/05/10 | 8,930 | 9,330 | 8,790 | 9,310 | 807,100 |
| 2018/05/09 | 8,150 | 8,230 | 8,090 | 8,180 | 353,900 |
| 2018/05/08 | 8,160 | 8,250 | 7,950 | 8,000 | 166,900 |
| 2018/05/07 | 8,160 | 8,170 | 8,000 | 8,100 | 117,500 |
| 2018/05/02 | 8,040 | 8,170 | 8,020 | 8,140 | 153,500 |
| 2018/05/01 | 8,000 | 8,050 | 7,940 | 7,990 | 130,600 |
| 2018/04/27 | 7,980 | 7,980 | 7,900 | 7,970 | 154,700 |
| 2018/04/26 | 7,880 | 7,990 | 7,870 | 7,970 | 156,100 |
| 2018/04/25 | 7,790 | 7,840 | 7,760 | 7,800 | 125,100 |
| 2018/04/24 | 7,880 | 7,880 | 7,770 | 7,860 | 124,300 |
| 2018/04/23 | 7,790 | 7,860 | 7,750 | 7,810 | 128,600 |
| 2018/04/20 | 7,650 | 7,730 | 7,590 | 7,690 | 316,200 |
| 2018/04/19 | 8,020 | 8,020 | 7,740 | 7,760 | 358,100 |
| 2018/04/18 | 7,980 | 8,000 | 7,910 | 7,980 | 159,600 |
| 2018/04/17 | 8,020 | 8,050 | 7,940 | 7,960 | 102,300 |
| 2018/04/16 | 8,100 | 8,100 | 7,960 | 8,010 | 112,400 |
| 2018/04/13 | 7,970 | 8,100 | 7,960 | 8,010 | 147,700 |
| 2018/04/12 | 7,900 | 7,950 | 7,840 | 7,900 | 153,000 |
| 2018/04/11 | 8,030 | 8,040 | 7,820 | 7,850 | 274,700 |
| 2018/04/10 | 7,930 | 8,050 | 7,880 | 7,950 | 220,300 |
| 2018/04/09 | 8,050 | 8,140 | 8,010 | 8,060 | 137,700 |
| 2018/04/06 | 8,050 | 8,150 | 8,010 | 8,050 | 210,200 |
| 2018/04/05 | 7,870 | 8,080 | 7,820 | 8,050 | 263,900 |
| 2018/04/04 | 8,090 | 8,110 | 7,760 | 7,790 | 285,000 |
| 2018/04/03 | 8,030 | 8,170 | 7,970 | 8,120 | 152,400 |
| 2018/04/02 | 8,090 | 8,290 | 8,050 | 8,180 | 228,600 |
| 2018/03/30 | 8,180 | 8,250 | 8,100 | 8,240 | 206,600 |
| 2018/03/29 | 8,010 | 8,210 | 7,970 | 8,190 | 365,600 |
| 2018/03/28 | 7,980 | 8,010 | 7,750 | 7,890 | 205,200 |
| 2018/03/27 | 7,960 | 8,140 | 7,960 | 8,130 | 251,700 |
| 2018/03/26 | 7,520 | 7,810 | 7,450 | 7,810 | 292,600 |
| 2018/03/23 | 7,790 | 7,820 | 7,590 | 7,610 | 252,700 |
| 2018/03/22 | 7,910 | 7,940 | 7,790 | 7,940 | 189,700 |
| 2018/03/20 | 7,820 | 7,840 | 7,720 | 7,840 | 112,800 |
| 2018/03/19 | 7,890 | 7,950 | 7,820 | 7,860 | 98,200 |
| 2018/03/16 | 8,000 | 8,020 | 7,870 | 7,900 | 157,300 |
| 2018/03/15 | 8,000 | 8,050 | 7,880 | 8,030 | 182,400 |
| 2018/03/14 | 8,100 | 8,100 | 7,970 | 8,010 | 157,700 |
| 2018/03/13 | 7,830 | 8,170 | 7,830 | 8,170 | 262,300 |
| 2018/03/12 | 7,970 | 8,010 | 7,900 | 7,970 | 169,800 |
| 2018/03/09 | 8,080 | 8,080 | 7,920 | 7,960 | 210,400 |
| 2018/03/08 | 7,970 | 8,060 | 7,910 | 7,990 | 237,100 |
| 2018/03/07 | 7,750 | 7,870 | 7,740 | 7,840 | 165,700 |
| 2018/03/06 | 7,750 | 7,890 | 7,710 | 7,850 | 126,000 |
| 2018/03/05 | 7,810 | 7,860 | 7,570 | 7,640 | 197,300 |
| 2018/03/02 | 7,720 | 7,940 | 7,710 | 7,900 | 358,600 |
| 2018/03/01 | 7,930 | 7,930 | 7,820 | 7,870 | 209,500 |
| 2018/02/28 | 8,190 | 8,200 | 7,930 | 7,940 | 277,500 |
| 2018/02/27 | 8,000 | 8,110 | 8,000 | 8,040 | 150,400 |
| 2018/02/26 | 7,800 | 7,950 | 7,770 | 7,950 | 160,800 |
| 2018/02/23 | 7,700 | 7,760 | 7,670 | 7,740 | 157,300 |
| 2018/02/22 | 7,750 | 7,770 | 7,670 | 7,710 | 192,800 |
| 2018/02/21 | 7,820 | 7,880 | 7,670 | 7,740 | 318,900 |
| 2018/02/20 | 7,870 | 7,900 | 7,770 | 7,850 | 220,900 |
| 2018/02/19 | 7,710 | 7,860 | 7,670 | 7,850 | 301,100 |
| 2018/02/16 | 7,490 | 7,590 | 7,420 | 7,560 | 290,000 |
| 2018/02/15 | 7,220 | 7,520 | 7,180 | 7,480 | 465,100 |
| 2018/02/14 | 7,380 | 7,470 | 7,100 | 7,160 | 918,500 |
| 2018/02/13 | 6,850 | 6,900 | 6,650 | 6,680 | 315,200 |
| 2018/02/09 | 6,600 | 6,680 | 6,560 | 6,660 | 241,400 |
| 2018/02/08 | 6,770 | 6,880 | 6,740 | 6,850 | 247,500 |
| 2018/02/07 | 6,870 | 6,890 | 6,770 | 6,770 | 336,400 |
| 2018/02/06 | 6,780 | 6,790 | 6,430 | 6,600 | 342,700 |
| 2018/02/05 | 6,950 | 6,970 | 6,850 | 6,890 | 152,800 |
| 2018/02/02 | 7,150 | 7,150 | 7,050 | 7,070 | 109,400 |
| 2018/02/01 | 7,110 | 7,140 | 7,030 | 7,130 | 206,200 |
| 2018/01/31 | 7,180 | 7,180 | 7,010 | 7,010 | 218,200 |
| 2018/01/30 | 7,350 | 7,380 | 7,150 | 7,180 | 173,700 |
| 2018/01/29 | 7,200 | 7,300 | 7,180 | 7,280 | 266,800 |
| 2018/01/26 | 7,240 | 7,260 | 7,030 | 7,070 | 264,700 |
| 2018/01/25 | 7,260 | 7,280 | 7,210 | 7,250 | 270,800 |
| 2018/01/24 | 7,390 | 7,450 | 7,380 | 7,410 | 211,000 |
| 2018/01/23 | 7,360 | 7,440 | 7,340 | 7,390 | 184,600 |
| 2018/01/22 | 7,440 | 7,440 | 7,290 | 7,340 | 118,700 |
| 2018/01/19 | 7,460 | 7,580 | 7,350 | 7,400 | 268,700 |
| 2018/01/18 | 7,370 | 7,500 | 7,350 | 7,420 | 341,400 |
| 2018/01/17 | 7,250 | 7,350 | 7,220 | 7,270 | 255,300 |
| 2018/01/16 | 7,070 | 7,200 | 7,060 | 7,190 | 267,500 |
| 2018/01/15 | 7,050 | 7,080 | 7,010 | 7,010 | 74,800 |
| 2018/01/12 | 7,030 | 7,060 | 6,990 | 7,000 | 212,700 |
| 2018/01/11 | 7,000 | 7,020 | 6,950 | 7,020 | 157,100 |
| 2018/01/10 | 7,130 | 7,130 | 7,030 | 7,080 | 136,000 |
| 2018/01/09 | 7,200 | 7,210 | 7,100 | 7,140 | 198,000 |
| 2018/01/05 | 7,020 | 7,140 | 7,020 | 7,130 | 396,300 |
| 2018/01/04 | 6,890 | 6,940 | 6,880 | 6,930 | 232,600 |