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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,110 | 6,120 | 6,040 | 6,050 | 126,400 |
| 2020/12/29 | 6,080 | 6,110 | 6,060 | 6,110 | 96,600 |
| 2020/12/28 | 6,070 | 6,120 | 6,070 | 6,110 | 127,400 |
| 2020/12/25 | 6,100 | 6,110 | 6,050 | 6,060 | 125,000 |
| 2020/12/24 | 6,000 | 6,070 | 5,980 | 6,020 | 190,200 |
| 2020/12/23 | 5,990 | 5,990 | 5,850 | 5,930 | 122,000 |
| 2020/12/22 | 6,030 | 6,030 | 5,880 | 5,890 | 167,800 |
| 2020/12/21 | 6,070 | 6,120 | 6,000 | 6,030 | 253,000 |
| 2020/12/18 | 5,810 | 6,050 | 5,790 | 5,980 | 416,800 |
| 2020/12/17 | 5,820 | 5,860 | 5,750 | 5,760 | 222,000 |
| 2020/12/16 | 5,960 | 6,000 | 5,820 | 5,830 | 220,200 |
| 2020/12/15 | 5,680 | 5,860 | 5,680 | 5,840 | 241,100 |
| 2020/12/14 | 5,650 | 5,730 | 5,640 | 5,680 | 108,700 |
| 2020/12/11 | 5,580 | 5,630 | 5,550 | 5,630 | 135,000 |
| 2020/12/10 | 5,740 | 5,740 | 5,610 | 5,630 | 195,400 |
| 2020/12/09 | 5,610 | 5,780 | 5,610 | 5,750 | 187,600 |
| 2020/12/08 | 5,530 | 5,740 | 5,510 | 5,610 | 276,400 |
| 2020/12/07 | 5,690 | 5,730 | 5,560 | 5,560 | 177,300 |
| 2020/12/04 | 5,690 | 5,770 | 5,630 | 5,640 | 212,400 |
| 2020/12/03 | 5,670 | 5,780 | 5,640 | 5,750 | 220,800 |
| 2020/12/02 | 5,600 | 5,710 | 5,570 | 5,670 | 230,100 |
| 2020/12/01 | 5,600 | 5,670 | 5,560 | 5,600 | 285,300 |
| 2020/11/30 | 5,730 | 5,800 | 5,540 | 5,600 | 540,200 |
| 2020/11/27 | 5,840 | 5,930 | 5,710 | 5,750 | 354,300 |
| 2020/11/26 | 5,580 | 5,860 | 5,570 | 5,830 | 270,600 |
| 2020/11/25 | 5,660 | 5,720 | 5,570 | 5,590 | 201,600 |
| 2020/11/24 | 5,670 | 5,700 | 5,570 | 5,590 | 250,900 |
| 2020/11/20 | 5,500 | 5,570 | 5,490 | 5,500 | 172,100 |
| 2020/11/19 | 5,590 | 5,640 | 5,470 | 5,540 | 273,200 |
| 2020/11/18 | 5,700 | 5,730 | 5,620 | 5,690 | 245,200 |
| 2020/11/17 | 5,930 | 5,980 | 5,760 | 5,850 | 200,600 |
| 2020/11/16 | 5,850 | 6,000 | 5,810 | 5,940 | 280,000 |
| 2020/11/13 | 5,900 | 5,990 | 5,660 | 5,750 | 327,300 |
| 2020/11/12 | 5,860 | 6,010 | 5,820 | 5,950 | 273,700 |
| 2020/11/11 | 5,940 | 5,960 | 5,780 | 5,840 | 236,900 |
| 2020/11/10 | 5,850 | 5,990 | 5,770 | 5,900 | 459,100 |
| 2020/11/09 | 5,510 | 5,620 | 5,470 | 5,580 | 236,300 |
| 2020/11/06 | 5,330 | 5,440 | 5,270 | 5,410 | 114,000 |
| 2020/11/05 | 5,280 | 5,370 | 5,220 | 5,340 | 136,000 |
| 2020/11/04 | 5,290 | 5,320 | 5,220 | 5,250 | 183,400 |
| 2020/11/02 | 5,170 | 5,220 | 5,130 | 5,170 | 149,200 |
| 2020/10/30 | 5,290 | 5,310 | 5,090 | 5,110 | 134,400 |
| 2020/10/29 | 5,240 | 5,260 | 5,190 | 5,260 | 102,200 |
| 2020/10/28 | 5,250 | 5,290 | 5,220 | 5,270 | 167,700 |
| 2020/10/27 | 5,270 | 5,270 | 5,210 | 5,220 | 112,500 |
| 2020/10/26 | 5,320 | 5,370 | 5,300 | 5,320 | 74,100 |
| 2020/10/23 | 5,370 | 5,380 | 5,310 | 5,320 | 94,400 |
| 2020/10/22 | 5,420 | 5,430 | 5,370 | 5,380 | 101,500 |
| 2020/10/21 | 5,360 | 5,500 | 5,340 | 5,460 | 167,800 |
| 2020/10/20 | 5,280 | 5,340 | 5,270 | 5,300 | 93,800 |
| 2020/10/19 | 5,230 | 5,350 | 5,210 | 5,310 | 176,500 |
| 2020/10/16 | 5,230 | 5,230 | 5,110 | 5,150 | 148,900 |
| 2020/10/15 | 5,290 | 5,290 | 5,180 | 5,200 | 121,300 |
| 2020/10/14 | 5,340 | 5,370 | 5,290 | 5,310 | 121,000 |
| 2020/10/13 | 5,380 | 5,390 | 5,310 | 5,370 | 113,700 |
| 2020/10/12 | 5,450 | 5,460 | 5,360 | 5,380 | 114,800 |
| 2020/10/09 | 5,550 | 5,560 | 5,420 | 5,450 | 135,400 |
| 2020/10/08 | 5,580 | 5,580 | 5,520 | 5,550 | 110,500 |
| 2020/10/07 | 5,520 | 5,550 | 5,500 | 5,520 | 114,100 |
| 2020/10/06 | 5,480 | 5,580 | 5,430 | 5,580 | 113,300 |
| 2020/10/05 | 5,420 | 5,510 | 5,410 | 5,460 | 122,600 |
| 2020/10/02 | 5,480 | 5,570 | 5,350 | 5,360 | 172,900 |
| 2020/09/30 | 5,600 | 5,640 | 5,470 | 5,480 | 156,400 |
| 2020/09/29 | 5,620 | 5,640 | 5,550 | 5,630 | 165,800 |
| 2020/09/28 | 5,550 | 5,550 | 5,440 | 5,540 | 190,200 |
| 2020/09/25 | 5,480 | 5,510 | 5,460 | 5,470 | 148,900 |
| 2020/09/24 | 5,460 | 5,470 | 5,380 | 5,450 | 301,900 |
| 2020/09/23 | 5,650 | 5,650 | 5,500 | 5,530 | 253,700 |
| 2020/09/18 | 5,730 | 5,760 | 5,690 | 5,710 | 137,300 |
| 2020/09/17 | 5,730 | 5,730 | 5,650 | 5,690 | 83,400 |
| 2020/09/16 | 5,680 | 5,690 | 5,630 | 5,670 | 122,300 |
| 2020/09/15 | 5,770 | 5,830 | 5,680 | 5,680 | 117,200 |
| 2020/09/14 | 5,760 | 5,830 | 5,760 | 5,820 | 129,200 |
| 2020/09/11 | 5,740 | 5,790 | 5,710 | 5,760 | 222,000 |
| 2020/09/10 | 5,650 | 5,750 | 5,620 | 5,720 | 174,100 |
| 2020/09/09 | 5,700 | 5,720 | 5,640 | 5,700 | 200,100 |
| 2020/09/08 | 5,800 | 5,890 | 5,800 | 5,880 | 66,000 |
| 2020/09/07 | 5,790 | 5,850 | 5,760 | 5,820 | 75,800 |
| 2020/09/04 | 5,790 | 5,800 | 5,740 | 5,790 | 58,800 |
| 2020/09/03 | 6,010 | 6,010 | 5,880 | 5,910 | 80,500 |
| 2020/09/02 | 5,880 | 5,900 | 5,820 | 5,890 | 85,700 |
| 2020/09/01 | 5,790 | 5,850 | 5,730 | 5,830 | 138,100 |
| 2020/08/31 | 5,820 | 5,880 | 5,790 | 5,810 | 126,800 |
| 2020/08/28 | 5,800 | 5,930 | 5,720 | 5,790 | 167,600 |
| 2020/08/27 | 5,900 | 5,910 | 5,840 | 5,850 | 81,400 |
| 2020/08/26 | 5,870 | 5,870 | 5,830 | 5,870 | 101,300 |
| 2020/08/25 | 5,920 | 5,940 | 5,900 | 5,920 | 118,500 |
| 2020/08/24 | 5,900 | 5,900 | 5,820 | 5,840 | 129,200 |
| 2020/08/21 | 6,040 | 6,070 | 5,960 | 5,970 | 121,300 |
| 2020/08/20 | 6,090 | 6,090 | 5,960 | 5,980 | 189,400 |
| 2020/08/19 | 6,140 | 6,140 | 6,070 | 6,090 | 86,300 |
| 2020/08/18 | 6,200 | 6,220 | 6,070 | 6,150 | 123,400 |
| 2020/08/17 | 6,290 | 6,340 | 6,200 | 6,220 | 110,600 |
| 2020/08/14 | 6,280 | 6,350 | 6,280 | 6,300 | 200,100 |
| 2020/08/13 | 6,200 | 6,300 | 6,160 | 6,250 | 260,600 |
| 2020/08/12 | 6,020 | 6,210 | 6,020 | 6,190 | 462,200 |
| 2020/08/11 | 5,740 | 5,850 | 5,630 | 5,840 | 253,200 |
| 2020/08/07 | 5,620 | 5,660 | 5,570 | 5,630 | 148,500 |
| 2020/08/06 | 5,630 | 5,730 | 5,620 | 5,640 | 96,700 |
| 2020/08/05 | 5,530 | 5,640 | 5,520 | 5,630 | 155,400 |
| 2020/08/04 | 5,420 | 5,650 | 5,410 | 5,630 | 224,400 |
| 2020/08/03 | 5,440 | 5,470 | 5,370 | 5,410 | 133,400 |
| 2020/07/31 | 5,530 | 5,540 | 5,390 | 5,400 | 121,600 |
| 2020/07/30 | 5,600 | 5,650 | 5,530 | 5,590 | 240,200 |
| 2020/07/29 | 5,730 | 5,730 | 5,500 | 5,530 | 228,200 |
| 2020/07/28 | 5,800 | 5,930 | 5,750 | 5,830 | 273,700 |
| 2020/07/27 | 5,730 | 5,740 | 5,630 | 5,730 | 130,000 |
| 2020/07/22 | 5,890 | 5,890 | 5,760 | 5,760 | 117,700 |
| 2020/07/21 | 5,810 | 5,890 | 5,780 | 5,890 | 122,700 |
| 2020/07/20 | 5,810 | 5,830 | 5,740 | 5,820 | 94,100 |
| 2020/07/17 | 5,790 | 5,820 | 5,730 | 5,770 | 118,700 |
| 2020/07/16 | 5,880 | 5,890 | 5,740 | 5,760 | 185,100 |
| 2020/07/15 | 5,920 | 5,950 | 5,790 | 5,870 | 178,500 |
| 2020/07/14 | 5,820 | 5,890 | 5,760 | 5,880 | 150,700 |
| 2020/07/13 | 5,880 | 5,910 | 5,800 | 5,860 | 157,200 |
| 2020/07/10 | 5,850 | 5,860 | 5,710 | 5,730 | 131,600 |
| 2020/07/09 | 5,850 | 5,930 | 5,810 | 5,850 | 203,700 |
| 2020/07/08 | 5,830 | 5,900 | 5,750 | 5,750 | 197,000 |
| 2020/07/07 | 5,870 | 5,870 | 5,780 | 5,820 | 146,000 |
| 2020/07/06 | 5,670 | 5,870 | 5,670 | 5,840 | 214,000 |
| 2020/07/03 | 5,550 | 5,630 | 5,540 | 5,630 | 82,400 |
| 2020/07/02 | 5,520 | 5,560 | 5,430 | 5,530 | 126,300 |
| 2020/07/01 | 5,660 | 5,670 | 5,520 | 5,560 | 134,000 |
| 2020/06/30 | 5,770 | 5,790 | 5,670 | 5,680 | 196,300 |
| 2020/06/29 | 5,570 | 5,640 | 5,520 | 5,590 | 147,300 |
| 2020/06/26 | 5,600 | 5,750 | 5,570 | 5,700 | 193,900 |
| 2020/06/25 | 5,560 | 5,570 | 5,470 | 5,550 | 140,900 |
| 2020/06/24 | 5,630 | 5,660 | 5,580 | 5,590 | 99,900 |
| 2020/06/23 | 5,610 | 5,710 | 5,540 | 5,650 | 188,900 |
| 2020/06/22 | 5,550 | 5,570 | 5,450 | 5,530 | 113,600 |
| 2020/06/19 | 5,650 | 5,660 | 5,550 | 5,580 | 458,300 |
| 2020/06/18 | 5,620 | 5,650 | 5,510 | 5,590 | 172,000 |
| 2020/06/17 | 5,600 | 5,650 | 5,490 | 5,620 | 236,800 |
| 2020/06/16 | 5,510 | 5,670 | 5,430 | 5,650 | 251,500 |
| 2020/06/15 | 5,460 | 5,530 | 5,270 | 5,270 | 208,300 |
| 2020/06/12 | 5,380 | 5,490 | 5,330 | 5,460 | 273,000 |
| 2020/06/11 | 5,850 | 5,900 | 5,630 | 5,640 | 282,100 |
| 2020/06/10 | 5,900 | 5,960 | 5,820 | 5,890 | 327,400 |
| 2020/06/09 | 6,060 | 6,100 | 5,960 | 6,060 | 214,900 |
| 2020/06/08 | 6,270 | 6,310 | 6,110 | 6,160 | 192,200 |
| 2020/06/05 | 5,890 | 6,100 | 5,850 | 6,070 | 290,500 |
| 2020/06/04 | 5,940 | 5,940 | 5,770 | 5,840 | 159,900 |
| 2020/06/03 | 5,930 | 5,940 | 5,790 | 5,840 | 152,000 |
| 2020/06/02 | 5,910 | 5,930 | 5,840 | 5,890 | 182,500 |
| 2020/06/01 | 5,770 | 5,870 | 5,750 | 5,850 | 143,500 |
| 2020/05/29 | 5,830 | 5,890 | 5,670 | 5,670 | 288,500 |
| 2020/05/28 | 5,780 | 5,920 | 5,760 | 5,880 | 196,800 |
| 2020/05/27 | 5,760 | 5,830 | 5,690 | 5,770 | 186,600 |
| 2020/05/26 | 5,570 | 5,710 | 5,530 | 5,710 | 233,500 |
| 2020/05/25 | 5,570 | 5,570 | 5,440 | 5,510 | 213,500 |
| 2020/05/22 | 5,600 | 5,610 | 5,440 | 5,500 | 326,600 |
| 2020/05/21 | 5,870 | 5,870 | 5,650 | 5,700 | 341,900 |
| 2020/05/20 | 5,750 | 5,930 | 5,730 | 5,890 | 259,200 |
| 2020/05/19 | 5,830 | 5,830 | 5,720 | 5,790 | 134,900 |
| 2020/05/18 | 5,800 | 5,810 | 5,610 | 5,650 | 175,700 |
| 2020/05/15 | 5,840 | 5,900 | 5,710 | 5,850 | 164,400 |
| 2020/05/14 | 5,840 | 5,870 | 5,710 | 5,710 | 109,100 |
| 2020/05/13 | 5,780 | 5,920 | 5,730 | 5,870 | 157,900 |
| 2020/05/12 | 5,940 | 5,940 | 5,820 | 5,870 | 77,700 |
| 2020/05/11 | 5,810 | 5,850 | 5,770 | 5,850 | 91,000 |
| 2020/05/08 | 5,720 | 5,790 | 5,700 | 5,790 | 210,300 |
| 2020/05/07 | 5,600 | 5,630 | 5,510 | 5,520 | 202,600 |
| 2020/05/01 | 5,700 | 5,720 | 5,520 | 5,570 | 170,800 |
| 2020/04/30 | 5,830 | 5,830 | 5,690 | 5,760 | 237,300 |
| 2020/04/28 | 5,610 | 5,650 | 5,510 | 5,630 | 286,700 |
| 2020/04/27 | 5,250 | 5,370 | 5,220 | 5,370 | 284,200 |
| 2020/04/24 | 5,270 | 5,270 | 5,100 | 5,150 | 242,300 |
| 2020/04/23 | 5,190 | 5,270 | 5,160 | 5,260 | 165,100 |
| 2020/04/22 | 5,190 | 5,250 | 5,100 | 5,140 | 155,500 |
| 2020/04/21 | 5,280 | 5,320 | 5,200 | 5,230 | 203,200 |
| 2020/04/20 | 5,340 | 5,410 | 5,330 | 5,380 | 183,800 |
| 2020/04/17 | 5,410 | 5,450 | 5,330 | 5,360 | 270,000 |
| 2020/04/16 | 5,260 | 5,420 | 5,180 | 5,390 | 179,100 |
| 2020/04/15 | 5,450 | 5,500 | 5,360 | 5,400 | 262,200 |
| 2020/04/14 | 5,260 | 5,440 | 5,250 | 5,420 | 273,600 |
| 2020/04/13 | 5,360 | 5,430 | 5,320 | 5,360 | 131,000 |
| 2020/04/10 | 5,520 | 5,520 | 5,290 | 5,490 | 207,000 |
| 2020/04/09 | 5,410 | 5,480 | 5,330 | 5,390 | 260,300 |
| 2020/04/08 | 5,350 | 5,550 | 5,270 | 5,510 | 255,200 |
| 2020/04/07 | 5,370 | 5,540 | 5,250 | 5,370 | 257,300 |
| 2020/04/06 | 5,000 | 5,130 | 4,965 | 5,100 | 309,600 |
| 2020/04/03 | 5,210 | 5,320 | 5,040 | 5,090 | 178,600 |
| 2020/04/02 | 5,160 | 5,290 | 5,120 | 5,150 | 238,200 |
| 2020/04/01 | 5,350 | 5,440 | 5,190 | 5,240 | 317,500 |
| 2020/03/31 | 5,580 | 5,740 | 5,370 | 5,380 | 370,800 |
| 2020/03/30 | 5,480 | 5,580 | 5,370 | 5,480 | 383,600 |
| 2020/03/27 | 5,590 | 5,660 | 5,460 | 5,580 | 378,600 |
| 2020/03/26 | 5,350 | 5,440 | 5,230 | 5,360 | 209,400 |
| 2020/03/25 | 5,540 | 5,600 | 5,320 | 5,450 | 307,300 |
| 2020/03/24 | 4,870 | 5,130 | 4,775 | 5,050 | 328,700 |
| 2020/03/23 | 4,845 | 4,845 | 4,615 | 4,705 | 337,100 |
| 2020/03/19 | 4,695 | 4,870 | 4,560 | 4,635 | 500,900 |
| 2020/03/18 | 4,695 | 4,705 | 4,525 | 4,605 | 502,600 |
| 2020/03/17 | 4,305 | 4,690 | 4,250 | 4,650 | 399,000 |
| 2020/03/16 | 4,630 | 4,745 | 4,445 | 4,445 | 312,500 |
| 2020/03/13 | 4,380 | 4,575 | 4,255 | 4,500 | 440,500 |
| 2020/03/12 | 4,900 | 4,955 | 4,705 | 4,730 | 256,500 |
| 2020/03/11 | 5,100 | 5,180 | 5,010 | 5,010 | 263,400 |
| 2020/03/10 | 5,100 | 5,170 | 4,855 | 5,140 | 501,200 |
| 2020/03/09 | 5,300 | 5,300 | 5,030 | 5,110 | 394,500 |
| 2020/03/06 | 5,690 | 5,690 | 5,520 | 5,560 | 147,500 |
| 2020/03/05 | 5,920 | 5,940 | 5,730 | 5,780 | 172,300 |
| 2020/03/04 | 5,720 | 5,860 | 5,720 | 5,810 | 172,600 |
| 2020/03/03 | 6,020 | 6,070 | 5,800 | 5,800 | 299,300 |
| 2020/03/02 | 5,720 | 5,940 | 5,710 | 5,900 | 443,100 |
| 2020/02/28 | 5,980 | 5,990 | 5,800 | 5,890 | 340,700 |
| 2020/02/27 | 6,240 | 6,270 | 6,090 | 6,140 | 226,300 |
| 2020/02/26 | 6,170 | 6,310 | 6,140 | 6,300 | 377,200 |
| 2020/02/25 | 6,260 | 6,320 | 6,200 | 6,240 | 455,300 |
| 2020/02/21 | 6,800 | 6,800 | 6,600 | 6,660 | 325,600 |
| 2020/02/20 | 6,880 | 6,980 | 6,820 | 6,840 | 266,700 |
| 2020/02/19 | 6,620 | 6,820 | 6,560 | 6,790 | 341,100 |
| 2020/02/18 | 6,960 | 6,980 | 6,540 | 6,630 | 359,100 |
| 2020/02/17 | 7,080 | 7,130 | 6,910 | 7,090 | 318,200 |
| 2020/02/14 | 7,200 | 7,310 | 7,190 | 7,310 | 235,300 |
| 2020/02/13 | 7,270 | 7,310 | 7,190 | 7,230 | 132,700 |
| 2020/02/12 | 7,310 | 7,310 | 7,150 | 7,200 | 193,300 |
| 2020/02/10 | 7,140 | 7,160 | 7,030 | 7,060 | 119,400 |
| 2020/02/07 | 7,250 | 7,260 | 7,160 | 7,210 | 156,800 |
| 2020/02/06 | 7,130 | 7,300 | 7,100 | 7,250 | 170,600 |
| 2020/02/05 | 7,180 | 7,180 | 7,030 | 7,040 | 156,200 |
| 2020/02/04 | 7,040 | 7,050 | 6,910 | 7,000 | 163,700 |
| 2020/02/03 | 6,810 | 7,060 | 6,770 | 6,980 | 275,200 |
| 2020/01/31 | 6,950 | 7,030 | 6,910 | 6,920 | 189,900 |
| 2020/01/30 | 7,090 | 7,090 | 6,820 | 6,880 | 251,000 |
| 2020/01/29 | 7,160 | 7,210 | 7,080 | 7,130 | 200,400 |
| 2020/01/28 | 7,030 | 7,100 | 6,960 | 7,080 | 182,800 |
| 2020/01/27 | 7,330 | 7,350 | 7,090 | 7,120 | 167,900 |
| 2020/01/24 | 7,460 | 7,560 | 7,410 | 7,460 | 181,500 |
| 2020/01/23 | 7,410 | 7,460 | 7,340 | 7,390 | 115,500 |
| 2020/01/22 | 7,330 | 7,410 | 7,280 | 7,410 | 171,400 |
| 2020/01/21 | 7,330 | 7,360 | 7,220 | 7,250 | 122,500 |
| 2020/01/20 | 7,250 | 7,390 | 7,250 | 7,310 | 127,300 |
| 2020/01/17 | 7,260 | 7,330 | 7,210 | 7,250 | 145,000 |
| 2020/01/16 | 7,170 | 7,210 | 7,130 | 7,190 | 165,100 |
| 2020/01/15 | 7,030 | 7,210 | 7,020 | 7,170 | 277,800 |
| 2020/01/14 | 7,410 | 7,460 | 7,280 | 7,330 | 209,400 |
| 2020/01/10 | 7,320 | 7,340 | 7,260 | 7,320 | 140,000 |
| 2020/01/09 | 7,290 | 7,430 | 7,280 | 7,330 | 194,200 |
| 2020/01/08 | 7,220 | 7,220 | 7,050 | 7,200 | 188,700 |
| 2020/01/07 | 7,330 | 7,390 | 7,310 | 7,350 | 137,800 |
| 2020/01/06 | 7,220 | 7,280 | 7,190 | 7,260 | 165,500 |