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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,410 | 7,420 | 7,310 | 7,330 | 113,500 |
| 2019/12/27 | 7,470 | 7,470 | 7,380 | 7,430 | 89,800 |
| 2019/12/26 | 7,410 | 7,520 | 7,410 | 7,520 | 88,500 |
| 2019/12/25 | 7,490 | 7,490 | 7,400 | 7,420 | 48,700 |
| 2019/12/24 | 7,380 | 7,420 | 7,340 | 7,410 | 127,400 |
| 2019/12/23 | 7,460 | 7,480 | 7,420 | 7,440 | 98,200 |
| 2019/12/20 | 7,480 | 7,560 | 7,450 | 7,520 | 177,500 |
| 2019/12/19 | 7,550 | 7,550 | 7,450 | 7,490 | 156,500 |
| 2019/12/18 | 7,750 | 7,750 | 7,550 | 7,630 | 163,600 |
| 2019/12/17 | 7,730 | 7,760 | 7,680 | 7,730 | 104,300 |
| 2019/12/16 | 7,870 | 7,870 | 7,700 | 7,720 | 114,600 |
| 2019/12/13 | 7,760 | 7,830 | 7,750 | 7,770 | 206,900 |
| 2019/12/12 | 7,490 | 7,600 | 7,440 | 7,580 | 124,500 |
| 2019/12/11 | 7,440 | 7,490 | 7,410 | 7,450 | 108,900 |
| 2019/12/10 | 7,460 | 7,520 | 7,430 | 7,470 | 92,600 |
| 2019/12/09 | 7,650 | 7,670 | 7,480 | 7,550 | 131,600 |
| 2019/12/06 | 7,530 | 7,590 | 7,500 | 7,510 | 104,900 |
| 2019/12/05 | 7,460 | 7,560 | 7,440 | 7,550 | 166,800 |
| 2019/12/04 | 7,350 | 7,390 | 7,330 | 7,360 | 150,500 |
| 2019/12/03 | 7,280 | 7,390 | 7,240 | 7,380 | 156,000 |
| 2019/12/02 | 7,300 | 7,400 | 7,260 | 7,350 | 228,700 |
| 2019/11/29 | 7,270 | 7,280 | 7,180 | 7,190 | 127,000 |
| 2019/11/28 | 7,260 | 7,290 | 7,200 | 7,230 | 139,300 |
| 2019/11/27 | 7,340 | 7,400 | 7,270 | 7,270 | 164,900 |
| 2019/11/26 | 7,300 | 7,530 | 7,300 | 7,370 | 291,400 |
| 2019/11/25 | 7,180 | 7,280 | 7,170 | 7,210 | 77,300 |
| 2019/11/22 | 7,100 | 7,220 | 7,030 | 7,180 | 192,300 |
| 2019/11/21 | 7,200 | 7,220 | 6,990 | 7,120 | 220,000 |
| 2019/11/20 | 7,290 | 7,290 | 7,170 | 7,230 | 208,900 |
| 2019/11/19 | 7,350 | 7,390 | 7,280 | 7,330 | 139,900 |
| 2019/11/18 | 7,300 | 7,460 | 7,270 | 7,420 | 164,500 |
| 2019/11/15 | 7,210 | 7,340 | 7,170 | 7,270 | 272,800 |
| 2019/11/14 | 7,360 | 7,360 | 7,180 | 7,220 | 238,200 |
| 2019/11/13 | 7,070 | 7,390 | 7,070 | 7,360 | 460,500 |
| 2019/11/12 | 7,000 | 7,160 | 6,910 | 7,010 | 637,000 |
| 2019/11/11 | 7,560 | 7,590 | 7,510 | 7,580 | 187,800 |
| 2019/11/08 | 7,550 | 7,570 | 7,470 | 7,530 | 201,700 |
| 2019/11/07 | 7,430 | 7,500 | 7,360 | 7,490 | 221,900 |
| 2019/11/06 | 7,550 | 7,610 | 7,510 | 7,560 | 123,500 |
| 2019/11/05 | 7,540 | 7,580 | 7,480 | 7,520 | 203,000 |
| 2019/11/01 | 7,300 | 7,410 | 7,260 | 7,390 | 200,800 |
| 2019/10/31 | 7,450 | 7,490 | 7,320 | 7,380 | 140,900 |
| 2019/10/30 | 7,460 | 7,460 | 7,350 | 7,420 | 173,000 |
| 2019/10/29 | 7,480 | 7,530 | 7,410 | 7,520 | 145,100 |
| 2019/10/28 | 7,390 | 7,450 | 7,370 | 7,440 | 176,400 |
| 2019/10/25 | 7,320 | 7,430 | 7,220 | 7,430 | 352,600 |
| 2019/10/24 | 7,030 | 7,200 | 7,000 | 7,190 | 265,200 |
| 2019/10/23 | 6,940 | 7,000 | 6,760 | 6,980 | 172,200 |
| 2019/10/21 | 6,940 | 7,050 | 6,860 | 6,900 | 193,200 |
| 2019/10/18 | 6,820 | 6,900 | 6,800 | 6,850 | 218,900 |
| 2019/10/17 | 6,730 | 6,760 | 6,690 | 6,730 | 133,100 |
| 2019/10/16 | 6,750 | 6,860 | 6,700 | 6,730 | 177,500 |
| 2019/10/15 | 6,680 | 6,750 | 6,640 | 6,670 | 160,000 |
| 2019/10/11 | 6,460 | 6,570 | 6,390 | 6,540 | 152,500 |
| 2019/10/10 | 6,310 | 6,390 | 6,180 | 6,370 | 177,300 |
| 2019/10/09 | 6,220 | 6,350 | 6,190 | 6,330 | 114,600 |
| 2019/10/08 | 6,350 | 6,430 | 6,230 | 6,350 | 291,900 |
| 2019/10/07 | 6,460 | 6,520 | 6,340 | 6,380 | 144,500 |
| 2019/10/04 | 6,330 | 6,390 | 6,310 | 6,380 | 121,800 |
| 2019/10/03 | 6,260 | 6,410 | 6,250 | 6,400 | 207,500 |
| 2019/10/02 | 6,450 | 6,470 | 6,310 | 6,360 | 221,600 |
| 2019/10/01 | 6,260 | 6,390 | 6,260 | 6,390 | 116,000 |
| 2019/09/30 | 6,150 | 6,290 | 6,140 | 6,240 | 170,100 |
| 2019/09/27 | 6,250 | 6,250 | 6,100 | 6,210 | 180,400 |
| 2019/09/26 | 6,310 | 6,350 | 6,180 | 6,220 | 186,000 |
| 2019/09/25 | 6,160 | 6,210 | 6,130 | 6,170 | 149,300 |
| 2019/09/24 | 6,150 | 6,220 | 6,130 | 6,210 | 285,400 |
| 2019/09/20 | 6,280 | 6,280 | 6,190 | 6,210 | 143,300 |
| 2019/09/19 | 6,340 | 6,390 | 6,270 | 6,270 | 159,600 |
| 2019/09/18 | 6,350 | 6,460 | 6,290 | 6,300 | 293,200 |
| 2019/09/17 | 6,450 | 6,450 | 6,330 | 6,380 | 186,900 |
| 2019/09/13 | 6,340 | 6,420 | 6,270 | 6,400 | 381,200 |
| 2019/09/12 | 6,190 | 6,290 | 6,150 | 6,270 | 234,100 |
| 2019/09/11 | 6,060 | 6,180 | 6,040 | 6,140 | 223,100 |
| 2019/09/10 | 5,880 | 6,030 | 5,870 | 5,980 | 220,300 |
| 2019/09/09 | 5,750 | 5,880 | 5,750 | 5,880 | 193,100 |
| 2019/09/06 | 5,800 | 5,810 | 5,730 | 5,750 | 176,600 |
| 2019/09/05 | 5,490 | 5,660 | 5,490 | 5,650 | 214,500 |
| 2019/09/04 | 5,400 | 5,450 | 5,400 | 5,420 | 99,600 |
| 2019/09/03 | 5,440 | 5,480 | 5,420 | 5,460 | 95,900 |
| 2019/09/02 | 5,390 | 5,480 | 5,380 | 5,410 | 130,000 |
| 2019/08/30 | 5,420 | 5,500 | 5,380 | 5,460 | 173,600 |
| 2019/08/29 | 5,290 | 5,330 | 5,190 | 5,260 | 139,000 |
| 2019/08/28 | 5,370 | 5,370 | 5,310 | 5,320 | 82,400 |
| 2019/08/27 | 5,300 | 5,370 | 5,260 | 5,350 | 146,400 |
| 2019/08/26 | 5,310 | 5,370 | 5,220 | 5,260 | 153,900 |
| 2019/08/23 | 5,420 | 5,470 | 5,390 | 5,460 | 106,000 |
| 2019/08/22 | 5,460 | 5,490 | 5,410 | 5,420 | 126,700 |
| 2019/08/21 | 5,450 | 5,480 | 5,410 | 5,410 | 140,500 |
| 2019/08/20 | 5,480 | 5,520 | 5,420 | 5,500 | 163,700 |
| 2019/08/19 | 5,550 | 5,560 | 5,420 | 5,450 | 186,400 |
| 2019/08/16 | 5,440 | 5,510 | 5,440 | 5,490 | 203,000 |
| 2019/08/15 | 5,370 | 5,470 | 5,340 | 5,450 | 218,400 |
| 2019/08/14 | 5,650 | 5,670 | 5,540 | 5,560 | 185,600 |
| 2019/08/13 | 5,510 | 5,540 | 5,430 | 5,510 | 195,400 |
| 2019/08/09 | 5,550 | 5,600 | 5,510 | 5,540 | 262,000 |
| 2019/08/08 | 5,470 | 5,500 | 5,350 | 5,490 | 200,100 |
| 2019/08/07 | 5,390 | 5,460 | 5,230 | 5,370 | 333,700 |
| 2019/08/06 | 5,140 | 5,460 | 5,140 | 5,410 | 359,400 |
| 2019/08/05 | 5,430 | 5,460 | 5,280 | 5,370 | 348,800 |
| 2019/08/02 | 5,550 | 5,670 | 5,460 | 5,610 | 242,200 |
| 2019/08/01 | 5,800 | 5,880 | 5,690 | 5,840 | 286,200 |
| 2019/07/31 | 5,900 | 5,960 | 5,860 | 5,900 | 149,600 |
| 2019/07/30 | 5,850 | 5,970 | 5,820 | 5,910 | 191,700 |
| 2019/07/29 | 5,940 | 5,940 | 5,830 | 5,880 | 168,400 |
| 2019/07/26 | 6,050 | 6,050 | 5,840 | 5,990 | 250,600 |
| 2019/07/25 | 6,260 | 6,280 | 6,170 | 6,190 | 181,200 |
| 2019/07/24 | 6,100 | 6,190 | 6,070 | 6,180 | 344,700 |
| 2019/07/23 | 6,000 | 6,040 | 5,970 | 6,010 | 258,400 |
| 2019/07/22 | 5,770 | 5,880 | 5,770 | 5,840 | 183,100 |
| 2019/07/19 | 5,590 | 5,790 | 5,580 | 5,760 | 192,800 |
| 2019/07/18 | 5,540 | 5,600 | 5,490 | 5,510 | 218,100 |
| 2019/07/17 | 5,660 | 5,720 | 5,570 | 5,700 | 155,500 |
| 2019/07/16 | 5,700 | 5,790 | 5,650 | 5,660 | 164,300 |
| 2019/07/12 | 5,740 | 5,750 | 5,590 | 5,600 | 110,600 |
| 2019/07/11 | 5,680 | 5,730 | 5,650 | 5,730 | 114,700 |
| 2019/07/10 | 5,690 | 5,750 | 5,640 | 5,680 | 176,800 |
| 2019/07/09 | 5,760 | 5,810 | 5,710 | 5,750 | 189,600 |
| 2019/07/08 | 5,760 | 5,850 | 5,760 | 5,810 | 102,900 |
| 2019/07/05 | 5,770 | 5,830 | 5,770 | 5,830 | 100,800 |
| 2019/07/04 | 5,770 | 5,810 | 5,750 | 5,800 | 84,700 |
| 2019/07/03 | 5,720 | 5,750 | 5,660 | 5,750 | 159,100 |
| 2019/07/02 | 5,740 | 5,810 | 5,680 | 5,800 | 144,900 |
| 2019/07/01 | 5,710 | 5,780 | 5,660 | 5,780 | 193,500 |
| 2019/06/28 | 5,540 | 5,560 | 5,410 | 5,560 | 280,200 |
| 2019/06/27 | 5,450 | 5,670 | 5,450 | 5,650 | 264,100 |
| 2019/06/26 | 5,320 | 5,500 | 5,320 | 5,360 | 191,600 |
| 2019/06/25 | 5,560 | 5,580 | 5,430 | 5,430 | 242,400 |
| 2019/06/24 | 5,440 | 5,490 | 5,400 | 5,480 | 152,800 |
| 2019/06/21 | 5,480 | 5,550 | 5,440 | 5,460 | 406,000 |
| 2019/06/20 | 5,430 | 5,530 | 5,360 | 5,520 | 397,600 |
| 2019/06/19 | 5,260 | 5,340 | 5,250 | 5,320 | 198,600 |
| 2019/06/18 | 5,190 | 5,230 | 5,070 | 5,090 | 151,400 |
| 2019/06/17 | 5,160 | 5,200 | 5,080 | 5,150 | 182,900 |
| 2019/06/14 | 5,250 | 5,250 | 5,150 | 5,200 | 178,200 |
| 2019/06/13 | 5,190 | 5,190 | 5,100 | 5,160 | 161,200 |
| 2019/06/12 | 5,340 | 5,380 | 5,280 | 5,290 | 144,400 |
| 2019/06/11 | 5,280 | 5,350 | 5,250 | 5,320 | 151,100 |
| 2019/06/10 | 5,340 | 5,420 | 5,220 | 5,260 | 181,200 |
| 2019/06/07 | 5,110 | 5,180 | 5,090 | 5,140 | 131,700 |
| 2019/06/06 | 5,130 | 5,200 | 5,040 | 5,040 | 165,600 |
| 2019/06/05 | 5,200 | 5,270 | 5,110 | 5,130 | 217,600 |
| 2019/06/04 | 4,870 | 5,020 | 4,865 | 5,000 | 196,100 |
| 2019/06/03 | 4,970 | 4,985 | 4,850 | 4,875 | 203,500 |
| 2019/05/31 | 5,130 | 5,190 | 5,070 | 5,070 | 297,600 |
| 2019/05/30 | 4,990 | 5,160 | 4,990 | 5,160 | 261,300 |
| 2019/05/29 | 5,040 | 5,060 | 4,965 | 5,030 | 172,700 |
| 2019/05/28 | 5,060 | 5,130 | 5,050 | 5,090 | 200,200 |
| 2019/05/27 | 5,070 | 5,120 | 4,990 | 4,995 | 226,100 |
| 2019/05/24 | 5,000 | 5,090 | 4,915 | 5,080 | 233,500 |
| 2019/05/23 | 5,130 | 5,180 | 5,000 | 5,070 | 255,800 |
| 2019/05/22 | 5,320 | 5,320 | 5,160 | 5,180 | 267,600 |
| 2019/05/21 | 5,260 | 5,300 | 5,100 | 5,260 | 309,200 |
| 2019/05/20 | 5,410 | 5,450 | 5,290 | 5,310 | 326,500 |
| 2019/05/17 | 5,480 | 5,490 | 5,310 | 5,320 | 250,500 |
| 2019/05/16 | 5,580 | 5,580 | 5,310 | 5,380 | 354,700 |
| 2019/05/15 | 5,710 | 5,740 | 5,520 | 5,560 | 544,400 |
| 2019/05/14 | 5,560 | 5,780 | 5,540 | 5,730 | 278,500 |
| 2019/05/13 | 5,940 | 5,960 | 5,830 | 5,830 | 199,400 |
| 2019/05/10 | 6,000 | 6,160 | 5,960 | 6,020 | 231,800 |
| 2019/05/09 | 6,070 | 6,120 | 6,000 | 6,030 | 204,500 |
| 2019/05/08 | 6,150 | 6,210 | 6,090 | 6,110 | 296,400 |
| 2019/05/07 | 6,630 | 6,650 | 6,260 | 6,350 | 351,200 |
| 2019/04/26 | 6,900 | 6,900 | 6,570 | 6,700 | 279,900 |
| 2019/04/25 | 6,610 | 6,840 | 6,590 | 6,830 | 348,500 |
| 2019/04/24 | 6,610 | 6,610 | 6,480 | 6,540 | 210,300 |
| 2019/04/23 | 6,650 | 6,670 | 6,530 | 6,580 | 142,200 |
| 2019/04/22 | 6,730 | 6,740 | 6,610 | 6,640 | 125,800 |
| 2019/04/19 | 6,810 | 6,930 | 6,770 | 6,790 | 329,900 |
| 2019/04/18 | 6,660 | 6,690 | 6,610 | 6,670 | 266,600 |
| 2019/04/17 | 6,600 | 6,720 | 6,580 | 6,680 | 283,100 |
| 2019/04/16 | 6,510 | 6,650 | 6,510 | 6,650 | 514,800 |
| 2019/04/15 | 6,510 | 6,600 | 6,500 | 6,560 | 280,000 |
| 2019/04/12 | 6,300 | 6,350 | 6,220 | 6,330 | 189,900 |
| 2019/04/11 | 6,270 | 6,330 | 6,220 | 6,300 | 204,900 |
| 2019/04/10 | 6,270 | 6,350 | 6,230 | 6,340 | 175,700 |
| 2019/04/09 | 6,380 | 6,390 | 6,290 | 6,350 | 176,300 |
| 2019/04/08 | 6,520 | 6,570 | 6,280 | 6,340 | 306,500 |
| 2019/04/05 | 6,250 | 6,510 | 6,250 | 6,510 | 315,000 |
| 2019/04/04 | 6,430 | 6,500 | 6,380 | 6,420 | 201,700 |
| 2019/04/03 | 6,320 | 6,430 | 6,310 | 6,420 | 205,300 |
| 2019/04/02 | 6,340 | 6,380 | 6,240 | 6,300 | 165,400 |
| 2019/04/01 | 6,240 | 6,320 | 6,220 | 6,250 | 239,400 |
| 2019/03/29 | 6,130 | 6,210 | 6,050 | 6,150 | 220,400 |
| 2019/03/28 | 6,030 | 6,060 | 5,960 | 6,060 | 170,500 |
| 2019/03/27 | 6,150 | 6,210 | 6,110 | 6,200 | 236,300 |
| 2019/03/26 | 5,910 | 6,090 | 5,910 | 6,070 | 283,000 |
| 2019/03/25 | 6,010 | 6,010 | 5,830 | 5,930 | 260,000 |
| 2019/03/22 | 6,030 | 6,240 | 6,030 | 6,200 | 417,700 |
| 2019/03/20 | 5,900 | 5,950 | 5,880 | 5,950 | 121,600 |
| 2019/03/19 | 5,910 | 5,920 | 5,820 | 5,910 | 166,700 |
| 2019/03/18 | 5,870 | 5,990 | 5,840 | 5,970 | 243,200 |
| 2019/03/15 | 5,720 | 5,860 | 5,710 | 5,780 | 341,400 |
| 2019/03/14 | 5,920 | 5,970 | 5,670 | 5,690 | 259,000 |
| 2019/03/13 | 5,780 | 5,810 | 5,710 | 5,760 | 210,400 |
| 2019/03/12 | 5,700 | 5,810 | 5,690 | 5,770 | 206,700 |
| 2019/03/11 | 5,520 | 5,590 | 5,440 | 5,540 | 257,100 |
| 2019/03/08 | 5,630 | 5,700 | 5,490 | 5,520 | 315,300 |
| 2019/03/07 | 5,830 | 5,920 | 5,640 | 5,710 | 514,400 |
| 2019/03/06 | 5,790 | 5,890 | 5,770 | 5,830 | 298,900 |
| 2019/03/05 | 5,820 | 5,840 | 5,680 | 5,800 | 303,700 |
| 2019/03/04 | 5,770 | 5,900 | 5,740 | 5,860 | 447,700 |
| 2019/03/01 | 5,710 | 5,820 | 5,700 | 5,720 | 229,000 |
| 2019/02/28 | 5,810 | 5,830 | 5,630 | 5,640 | 240,600 |
| 2019/02/27 | 5,860 | 5,900 | 5,810 | 5,830 | 250,500 |
| 2019/02/26 | 5,850 | 5,860 | 5,780 | 5,810 | 212,400 |
| 2019/02/25 | 5,890 | 5,950 | 5,870 | 5,900 | 259,300 |
| 2019/02/22 | 5,790 | 5,860 | 5,710 | 5,840 | 377,900 |
| 2019/02/21 | 5,840 | 5,910 | 5,720 | 5,840 | 272,500 |
| 2019/02/20 | 5,950 | 5,970 | 5,800 | 5,840 | 196,900 |
| 2019/02/19 | 5,960 | 5,970 | 5,850 | 5,900 | 291,200 |
| 2019/02/18 | 6,130 | 6,170 | 6,020 | 6,060 | 211,200 |
| 2019/02/15 | 6,040 | 6,050 | 5,860 | 5,980 | 375,800 |
| 2019/02/14 | 6,300 | 6,300 | 5,970 | 6,110 | 524,200 |
| 2019/02/13 | 6,200 | 6,340 | 6,140 | 6,310 | 792,900 |
| 2019/02/12 | 5,300 | 5,500 | 5,280 | 5,500 | 289,700 |
| 2019/02/08 | 5,460 | 5,460 | 5,210 | 5,300 | 298,600 |
| 2019/02/07 | 5,500 | 5,610 | 5,480 | 5,610 | 501,200 |
| 2019/02/06 | 5,410 | 5,420 | 5,300 | 5,360 | 173,800 |
| 2019/02/05 | 5,390 | 5,420 | 5,350 | 5,380 | 125,900 |
| 2019/02/04 | 5,290 | 5,420 | 5,280 | 5,410 | 160,100 |
| 2019/02/01 | 5,270 | 5,290 | 5,170 | 5,220 | 251,800 |
| 2019/01/31 | 5,300 | 5,390 | 5,260 | 5,330 | 178,900 |
| 2019/01/30 | 5,250 | 5,280 | 5,140 | 5,220 | 198,900 |
| 2019/01/29 | 5,250 | 5,260 | 5,110 | 5,180 | 191,100 |
| 2019/01/28 | 5,360 | 5,480 | 5,280 | 5,310 | 236,800 |
| 2019/01/25 | 5,200 | 5,380 | 5,160 | 5,360 | 358,100 |
| 2019/01/24 | 5,000 | 5,130 | 4,980 | 5,130 | 143,900 |
| 2019/01/23 | 4,990 | 5,070 | 4,935 | 5,010 | 147,000 |
| 2019/01/22 | 5,110 | 5,130 | 5,000 | 5,040 | 174,000 |
| 2019/01/21 | 5,100 | 5,210 | 5,010 | 5,080 | 266,200 |
| 2019/01/18 | 4,875 | 5,070 | 4,875 | 5,060 | 310,000 |
| 2019/01/17 | 4,880 | 4,985 | 4,810 | 4,820 | 296,400 |
| 2019/01/16 | 4,940 | 4,940 | 4,725 | 4,785 | 322,000 |
| 2019/01/15 | 4,660 | 4,820 | 4,600 | 4,800 | 238,300 |
| 2019/01/11 | 4,600 | 4,625 | 4,550 | 4,595 | 225,300 |
| 2019/01/10 | 4,550 | 4,620 | 4,510 | 4,595 | 176,800 |
| 2019/01/09 | 4,630 | 4,650 | 4,530 | 4,585 | 239,600 |
| 2019/01/08 | 4,570 | 4,660 | 4,535 | 4,645 | 177,700 |
| 2019/01/07 | 4,505 | 4,575 | 4,485 | 4,525 | 160,800 |
| 2019/01/04 | 4,300 | 4,315 | 4,155 | 4,295 | 213,300 |