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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,710 | 6,770 | 6,670 | 6,760 | 53,000 |
| 2021/12/29 | 6,740 | 6,770 | 6,680 | 6,730 | 57,900 |
| 2021/12/28 | 6,760 | 6,840 | 6,760 | 6,820 | 84,900 |
| 2021/12/27 | 6,710 | 6,730 | 6,670 | 6,700 | 36,900 |
| 2021/12/24 | 6,770 | 6,780 | 6,710 | 6,710 | 43,600 |
| 2021/12/23 | 6,690 | 6,750 | 6,670 | 6,730 | 50,100 |
| 2021/12/22 | 6,700 | 6,740 | 6,670 | 6,670 | 77,400 |
| 2021/12/21 | 6,570 | 6,720 | 6,540 | 6,690 | 152,300 |
| 2021/12/20 | 6,700 | 6,720 | 6,540 | 6,570 | 179,800 |
| 2021/12/17 | 6,760 | 6,800 | 6,710 | 6,780 | 212,300 |
| 2021/12/16 | 6,850 | 6,930 | 6,810 | 6,850 | 134,300 |
| 2021/12/15 | 6,750 | 6,790 | 6,700 | 6,750 | 154,400 |
| 2021/12/14 | 6,830 | 6,840 | 6,780 | 6,800 | 117,800 |
| 2021/12/13 | 6,860 | 6,870 | 6,780 | 6,790 | 156,100 |
| 2021/12/10 | 6,920 | 6,930 | 6,870 | 6,890 | 120,600 |
| 2021/12/09 | 7,170 | 7,210 | 7,020 | 7,040 | 145,800 |
| 2021/12/08 | 7,010 | 7,060 | 6,970 | 7,020 | 135,000 |
| 2021/12/07 | 7,100 | 7,130 | 6,950 | 7,020 | 127,000 |
| 2021/12/06 | 6,970 | 7,080 | 6,870 | 6,990 | 258,700 |
| 2021/12/03 | 6,800 | 6,870 | 6,720 | 6,870 | 91,300 |
| 2021/12/02 | 6,690 | 6,820 | 6,680 | 6,790 | 87,400 |
| 2021/12/01 | 6,840 | 6,890 | 6,730 | 6,790 | 169,600 |
| 2021/11/30 | 6,810 | 6,920 | 6,740 | 6,750 | 210,300 |
| 2021/11/29 | 6,670 | 6,760 | 6,620 | 6,640 | 127,800 |
| 2021/11/26 | 6,860 | 6,870 | 6,710 | 6,760 | 155,200 |
| 2021/11/25 | 7,050 | 7,070 | 6,940 | 6,940 | 145,800 |
| 2021/11/24 | 7,150 | 7,170 | 6,980 | 7,000 | 161,500 |
| 2021/11/22 | 7,220 | 7,340 | 7,220 | 7,300 | 56,600 |
| 2021/11/19 | 7,300 | 7,370 | 7,270 | 7,300 | 70,100 |
| 2021/11/18 | 7,150 | 7,280 | 7,150 | 7,250 | 65,800 |
| 2021/11/17 | 7,300 | 7,320 | 7,170 | 7,170 | 84,900 |
| 2021/11/16 | 7,300 | 7,340 | 7,270 | 7,300 | 81,500 |
| 2021/11/15 | 7,310 | 7,380 | 7,230 | 7,300 | 215,400 |
| 2021/11/12 | 7,150 | 7,330 | 7,040 | 7,300 | 595,100 |
| 2021/11/11 | 7,810 | 7,930 | 7,780 | 7,880 | 178,900 |
| 2021/11/10 | 7,840 | 7,900 | 7,700 | 7,700 | 134,300 |
| 2021/11/09 | 7,620 | 7,850 | 7,620 | 7,770 | 120,600 |
| 2021/11/08 | 7,800 | 7,810 | 7,680 | 7,680 | 69,400 |
| 2021/11/05 | 7,940 | 7,970 | 7,730 | 7,730 | 79,800 |
| 2021/11/04 | 7,840 | 7,960 | 7,730 | 7,940 | 166,800 |
| 2021/11/02 | 7,620 | 7,790 | 7,600 | 7,760 | 187,900 |
| 2021/11/01 | 7,550 | 7,620 | 7,430 | 7,620 | 158,700 |
| 2021/10/29 | 7,390 | 7,460 | 7,310 | 7,440 | 116,300 |
| 2021/10/28 | 7,280 | 7,420 | 7,250 | 7,390 | 106,400 |
| 2021/10/27 | 7,370 | 7,380 | 7,300 | 7,360 | 91,500 |
| 2021/10/26 | 7,420 | 7,450 | 7,390 | 7,440 | 107,600 |
| 2021/10/25 | 7,410 | 7,460 | 7,360 | 7,360 | 115,400 |
| 2021/10/22 | 7,470 | 7,570 | 7,350 | 7,560 | 185,400 |
| 2021/10/21 | 7,540 | 7,630 | 7,510 | 7,530 | 119,000 |
| 2021/10/20 | 7,730 | 7,730 | 7,540 | 7,560 | 120,200 |
| 2021/10/19 | 7,570 | 7,710 | 7,550 | 7,700 | 88,100 |
| 2021/10/18 | 7,640 | 7,670 | 7,560 | 7,640 | 81,200 |
| 2021/10/15 | 7,610 | 7,710 | 7,580 | 7,680 | 111,700 |
| 2021/10/14 | 7,540 | 7,600 | 7,440 | 7,530 | 139,200 |
| 2021/10/13 | 7,480 | 7,580 | 7,480 | 7,510 | 120,300 |
| 2021/10/12 | 7,560 | 7,640 | 7,530 | 7,550 | 116,400 |
| 2021/10/11 | 7,520 | 7,600 | 7,440 | 7,570 | 125,400 |
| 2021/10/08 | 7,480 | 7,590 | 7,370 | 7,400 | 98,700 |
| 2021/10/07 | 7,350 | 7,380 | 7,260 | 7,310 | 115,300 |
| 2021/10/06 | 7,360 | 7,460 | 7,190 | 7,240 | 121,600 |
| 2021/10/05 | 7,320 | 7,390 | 7,040 | 7,340 | 277,900 |
| 2021/10/04 | 7,740 | 7,770 | 7,430 | 7,470 | 105,000 |
| 2021/10/01 | 7,730 | 7,850 | 7,630 | 7,670 | 129,200 |
| 2021/09/30 | 7,940 | 7,980 | 7,780 | 7,840 | 120,100 |
| 2021/09/29 | 8,080 | 8,120 | 7,910 | 8,020 | 158,500 |
| 2021/09/28 | 8,360 | 8,380 | 8,200 | 8,300 | 136,300 |
| 2021/09/27 | 8,340 | 8,400 | 8,250 | 8,250 | 87,600 |
| 2021/09/24 | 8,310 | 8,310 | 8,190 | 8,270 | 112,500 |
| 2021/09/22 | 8,140 | 8,170 | 8,050 | 8,050 | 99,600 |
| 2021/09/21 | 8,170 | 8,260 | 8,130 | 8,220 | 82,900 |
| 2021/09/17 | 8,300 | 8,390 | 8,270 | 8,370 | 158,200 |
| 2021/09/16 | 8,290 | 8,290 | 8,130 | 8,190 | 145,400 |
| 2021/09/15 | 8,270 | 8,300 | 8,210 | 8,290 | 81,200 |
| 2021/09/14 | 8,350 | 8,420 | 8,280 | 8,420 | 153,200 |
| 2021/09/13 | 8,280 | 8,330 | 8,200 | 8,260 | 118,800 |
| 2021/09/10 | 8,060 | 8,210 | 8,040 | 8,210 | 195,000 |
| 2021/09/09 | 8,060 | 8,120 | 7,990 | 8,030 | 98,900 |
| 2021/09/08 | 8,000 | 8,110 | 7,980 | 8,110 | 135,900 |
| 2021/09/07 | 8,120 | 8,140 | 7,970 | 8,000 | 163,300 |
| 2021/09/06 | 8,040 | 8,090 | 8,030 | 8,070 | 133,100 |
| 2021/09/03 | 7,810 | 7,920 | 7,740 | 7,870 | 262,300 |
| 2021/09/02 | 8,010 | 8,070 | 7,940 | 7,960 | 77,800 |
| 2021/09/01 | 7,860 | 8,090 | 7,860 | 8,030 | 131,900 |
| 2021/08/31 | 7,790 | 7,900 | 7,750 | 7,870 | 85,800 |
| 2021/08/30 | 7,780 | 7,850 | 7,740 | 7,790 | 132,800 |
| 2021/08/27 | 7,650 | 7,710 | 7,610 | 7,710 | 93,900 |
| 2021/08/26 | 7,650 | 7,700 | 7,520 | 7,550 | 154,300 |
| 2021/08/25 | 7,610 | 7,720 | 7,570 | 7,720 | 157,600 |
| 2021/08/24 | 7,620 | 7,740 | 7,620 | 7,700 | 222,100 |
| 2021/08/23 | 7,490 | 7,660 | 7,460 | 7,610 | 121,500 |
| 2021/08/20 | 7,480 | 7,520 | 7,290 | 7,320 | 269,900 |
| 2021/08/19 | 7,660 | 7,700 | 7,530 | 7,530 | 177,900 |
| 2021/08/18 | 7,800 | 7,830 | 7,610 | 7,730 | 210,400 |
| 2021/08/17 | 8,000 | 8,100 | 7,920 | 7,950 | 150,200 |
| 2021/08/16 | 7,980 | 8,030 | 7,940 | 8,000 | 166,400 |
| 2021/08/13 | 8,010 | 8,090 | 7,960 | 8,000 | 208,900 |
| 2021/08/12 | 7,930 | 8,020 | 7,880 | 7,950 | 225,200 |
| 2021/08/11 | 8,000 | 8,020 | 7,760 | 7,910 | 449,900 |
| 2021/08/10 | 7,950 | 8,040 | 7,910 | 7,930 | 151,500 |
| 2021/08/06 | 7,900 | 8,030 | 7,870 | 7,890 | 260,700 |
| 2021/08/05 | 7,750 | 7,910 | 7,750 | 7,830 | 95,600 |
| 2021/08/04 | 7,830 | 7,850 | 7,710 | 7,740 | 119,900 |
| 2021/08/03 | 7,770 | 7,880 | 7,740 | 7,870 | 207,600 |
| 2021/08/02 | 7,610 | 7,760 | 7,580 | 7,740 | 174,700 |
| 2021/07/30 | 7,410 | 7,510 | 7,380 | 7,490 | 226,300 |
| 2021/07/29 | 7,260 | 7,540 | 7,250 | 7,490 | 551,100 |
| 2021/07/28 | 7,200 | 7,250 | 7,170 | 7,230 | 169,800 |
| 2021/07/27 | 7,150 | 7,230 | 7,120 | 7,210 | 139,700 |
| 2021/07/26 | 7,030 | 7,150 | 7,010 | 7,060 | 162,700 |
| 2021/07/21 | 6,840 | 6,930 | 6,790 | 6,840 | 118,600 |
| 2021/07/20 | 6,820 | 6,940 | 6,790 | 6,820 | 142,700 |
| 2021/07/19 | 7,000 | 7,020 | 6,890 | 6,900 | 107,200 |
| 2021/07/16 | 7,000 | 7,140 | 6,990 | 7,060 | 117,000 |
| 2021/07/15 | 7,240 | 7,250 | 7,090 | 7,150 | 120,400 |
| 2021/07/14 | 7,250 | 7,350 | 7,230 | 7,250 | 151,200 |
| 2021/07/13 | 7,260 | 7,290 | 7,210 | 7,280 | 120,400 |
| 2021/07/12 | 7,050 | 7,200 | 7,040 | 7,170 | 133,000 |
| 2021/07/09 | 6,750 | 6,920 | 6,750 | 6,890 | 224,900 |
| 2021/07/08 | 6,980 | 6,990 | 6,840 | 6,840 | 139,600 |
| 2021/07/07 | 6,970 | 7,070 | 6,940 | 6,970 | 126,400 |
| 2021/07/06 | 7,170 | 7,170 | 7,080 | 7,080 | 55,100 |
| 2021/07/05 | 7,100 | 7,160 | 7,070 | 7,160 | 51,700 |
| 2021/07/02 | 7,110 | 7,160 | 7,100 | 7,140 | 127,200 |
| 2021/07/01 | 7,200 | 7,200 | 7,050 | 7,090 | 92,900 |
| 2021/06/30 | 7,270 | 7,310 | 7,180 | 7,200 | 131,000 |
| 2021/06/29 | 7,060 | 7,150 | 7,020 | 7,150 | 118,400 |
| 2021/06/28 | 7,310 | 7,310 | 7,220 | 7,250 | 86,500 |
| 2021/06/25 | 7,300 | 7,330 | 7,210 | 7,280 | 123,800 |
| 2021/06/24 | 7,250 | 7,310 | 7,220 | 7,280 | 69,500 |
| 2021/06/23 | 7,270 | 7,380 | 7,240 | 7,250 | 155,000 |
| 2021/06/22 | 7,190 | 7,230 | 7,150 | 7,230 | 140,100 |
| 2021/06/21 | 7,130 | 7,180 | 7,050 | 7,050 | 204,900 |
| 2021/06/18 | 7,510 | 7,540 | 7,260 | 7,310 | 561,200 |
| 2021/06/17 | 7,480 | 7,520 | 7,440 | 7,480 | 139,100 |
| 2021/06/16 | 7,480 | 7,650 | 7,480 | 7,550 | 107,100 |
| 2021/06/15 | 7,480 | 7,560 | 7,470 | 7,530 | 146,000 |
| 2021/06/14 | 7,410 | 7,490 | 7,360 | 7,490 | 117,500 |
| 2021/06/11 | 7,490 | 7,490 | 7,380 | 7,440 | 231,700 |
| 2021/06/10 | 7,270 | 7,360 | 7,210 | 7,340 | 145,000 |
| 2021/06/09 | 7,260 | 7,380 | 7,260 | 7,310 | 111,300 |
| 2021/06/08 | 7,290 | 7,370 | 7,200 | 7,220 | 118,400 |
| 2021/06/07 | 7,190 | 7,340 | 7,180 | 7,310 | 202,300 |
| 2021/06/04 | 7,050 | 7,160 | 7,050 | 7,130 | 125,600 |
| 2021/06/03 | 7,100 | 7,130 | 7,020 | 7,120 | 173,000 |
| 2021/06/02 | 7,150 | 7,230 | 7,080 | 7,100 | 186,200 |
| 2021/06/01 | 7,060 | 7,100 | 7,000 | 7,060 | 122,500 |
| 2021/05/31 | 7,140 | 7,150 | 7,020 | 7,040 | 138,100 |
| 2021/05/28 | 7,150 | 7,210 | 7,010 | 7,090 | 219,800 |
| 2021/05/27 | 7,090 | 7,120 | 6,980 | 6,980 | 210,200 |
| 2021/05/26 | 7,130 | 7,130 | 6,920 | 6,980 | 237,300 |
| 2021/05/25 | 7,000 | 7,210 | 7,000 | 7,110 | 134,400 |
| 2021/05/24 | 6,920 | 7,000 | 6,880 | 7,000 | 169,400 |
| 2021/05/21 | 6,910 | 6,920 | 6,860 | 6,910 | 174,600 |
| 2021/05/20 | 6,830 | 6,970 | 6,810 | 6,950 | 244,500 |
| 2021/05/19 | 6,880 | 6,940 | 6,770 | 6,850 | 368,200 |
| 2021/05/18 | 7,020 | 7,050 | 6,920 | 7,030 | 202,500 |
| 2021/05/17 | 6,980 | 7,030 | 6,870 | 6,980 | 297,700 |
| 2021/05/14 | 7,050 | 7,170 | 6,990 | 7,040 | 427,600 |
| 2021/05/13 | 7,290 | 7,410 | 7,280 | 7,350 | 383,900 |
| 2021/05/12 | 7,480 | 7,540 | 7,290 | 7,360 | 181,500 |
| 2021/05/11 | 7,470 | 7,550 | 7,420 | 7,480 | 231,800 |
| 2021/05/10 | 7,540 | 7,600 | 7,510 | 7,550 | 111,600 |
| 2021/05/07 | 7,340 | 7,530 | 7,300 | 7,480 | 176,400 |
| 2021/05/06 | 7,310 | 7,340 | 7,180 | 7,280 | 184,900 |
| 2021/04/30 | 7,150 | 7,150 | 7,000 | 7,110 | 138,800 |
| 2021/04/28 | 7,120 | 7,160 | 7,100 | 7,150 | 87,200 |
| 2021/04/27 | 7,230 | 7,260 | 7,170 | 7,170 | 97,300 |
| 2021/04/26 | 7,330 | 7,340 | 7,190 | 7,250 | 140,400 |
| 2021/04/23 | 7,320 | 7,320 | 7,150 | 7,190 | 114,800 |
| 2021/04/22 | 7,340 | 7,400 | 7,290 | 7,390 | 158,200 |
| 2021/04/21 | 7,380 | 7,380 | 7,140 | 7,250 | 201,600 |
| 2021/04/20 | 7,530 | 7,550 | 7,400 | 7,450 | 176,300 |
| 2021/04/19 | 7,400 | 7,630 | 7,400 | 7,610 | 256,300 |
| 2021/04/16 | 7,340 | 7,340 | 7,260 | 7,290 | 89,500 |
| 2021/04/15 | 7,260 | 7,330 | 7,260 | 7,310 | 103,600 |
| 2021/04/14 | 7,160 | 7,270 | 7,140 | 7,270 | 134,300 |
| 2021/04/13 | 7,140 | 7,230 | 7,110 | 7,170 | 117,800 |
| 2021/04/12 | 7,130 | 7,160 | 7,070 | 7,070 | 88,500 |
| 2021/04/09 | 7,090 | 7,130 | 7,010 | 7,080 | 99,000 |
| 2021/04/08 | 7,200 | 7,230 | 7,030 | 7,080 | 138,500 |
| 2021/04/07 | 7,010 | 7,210 | 7,010 | 7,190 | 142,900 |
| 2021/04/06 | 7,150 | 7,210 | 6,980 | 6,980 | 94,000 |
| 2021/04/05 | 7,130 | 7,210 | 7,080 | 7,170 | 109,800 |
| 2021/04/02 | 7,080 | 7,150 | 7,030 | 7,050 | 106,300 |
| 2021/04/01 | 7,040 | 7,040 | 6,930 | 6,980 | 182,000 |
| 2021/03/31 | 7,100 | 7,150 | 6,970 | 6,980 | 133,500 |
| 2021/03/30 | 7,240 | 7,240 | 7,080 | 7,180 | 98,400 |
| 2021/03/29 | 7,270 | 7,270 | 7,120 | 7,200 | 170,100 |
| 2021/03/26 | 7,060 | 7,170 | 7,040 | 7,120 | 88,100 |
| 2021/03/25 | 6,890 | 7,110 | 6,860 | 7,080 | 151,800 |
| 2021/03/24 | 6,970 | 6,980 | 6,760 | 6,810 | 238,500 |
| 2021/03/23 | 7,160 | 7,240 | 7,030 | 7,030 | 90,100 |
| 2021/03/22 | 7,200 | 7,280 | 7,080 | 7,160 | 161,300 |
| 2021/03/19 | 6,950 | 7,190 | 6,950 | 7,150 | 225,000 |
| 2021/03/18 | 7,110 | 7,140 | 6,960 | 7,030 | 228,700 |
| 2021/03/17 | 7,130 | 7,150 | 7,080 | 7,120 | 116,600 |
| 2021/03/16 | 7,120 | 7,200 | 7,100 | 7,200 | 176,600 |
| 2021/03/15 | 7,020 | 7,090 | 6,980 | 7,080 | 206,200 |
| 2021/03/12 | 6,880 | 6,950 | 6,880 | 6,920 | 183,200 |
| 2021/03/11 | 6,900 | 6,980 | 6,860 | 6,880 | 166,300 |
| 2021/03/10 | 7,020 | 7,060 | 6,880 | 6,890 | 133,200 |
| 2021/03/09 | 6,870 | 6,960 | 6,770 | 6,930 | 155,100 |
| 2021/03/08 | 7,000 | 7,020 | 6,790 | 6,800 | 112,600 |
| 2021/03/05 | 6,710 | 6,930 | 6,610 | 6,920 | 233,300 |
| 2021/03/04 | 6,660 | 6,820 | 6,660 | 6,790 | 206,600 |
| 2021/03/03 | 6,570 | 6,810 | 6,560 | 6,800 | 274,800 |
| 2021/03/02 | 6,680 | 6,700 | 6,580 | 6,610 | 200,500 |
| 2021/03/01 | 6,540 | 6,630 | 6,510 | 6,600 | 157,600 |
| 2021/02/26 | 6,490 | 6,500 | 6,340 | 6,340 | 274,400 |
| 2021/02/25 | 6,580 | 6,610 | 6,470 | 6,570 | 161,100 |
| 2021/02/24 | 6,730 | 6,730 | 6,470 | 6,480 | 290,000 |
| 2021/02/22 | 6,800 | 6,820 | 6,730 | 6,740 | 188,700 |
| 2021/02/19 | 6,680 | 6,790 | 6,680 | 6,720 | 182,600 |
| 2021/02/18 | 6,850 | 6,870 | 6,680 | 6,730 | 360,100 |
| 2021/02/17 | 7,070 | 7,070 | 6,850 | 6,870 | 426,600 |
| 2021/02/16 | 7,090 | 7,180 | 7,000 | 7,070 | 337,200 |
| 2021/02/15 | 7,250 | 7,320 | 7,230 | 7,240 | 268,900 |
| 2021/02/12 | 7,200 | 7,290 | 7,160 | 7,210 | 306,600 |
| 2021/02/10 | 7,130 | 7,170 | 7,070 | 7,120 | 220,900 |
| 2021/02/09 | 7,150 | 7,200 | 7,070 | 7,160 | 245,900 |
| 2021/02/08 | 7,150 | 7,170 | 7,010 | 7,070 | 239,300 |
| 2021/02/05 | 6,970 | 7,090 | 6,880 | 7,000 | 323,600 |
| 2021/02/04 | 6,740 | 6,810 | 6,710 | 6,760 | 128,200 |
| 2021/02/03 | 6,880 | 6,930 | 6,740 | 6,740 | 334,200 |
| 2021/02/02 | 6,950 | 7,010 | 6,910 | 6,950 | 164,200 |
| 2021/02/01 | 6,800 | 6,970 | 6,800 | 6,920 | 170,100 |
| 2021/01/29 | 7,030 | 7,090 | 6,830 | 6,830 | 256,900 |
| 2021/01/28 | 6,870 | 7,020 | 6,860 | 6,990 | 312,200 |
| 2021/01/27 | 6,930 | 7,040 | 6,920 | 7,010 | 279,900 |
| 2021/01/26 | 6,920 | 6,960 | 6,870 | 6,900 | 292,900 |
| 2021/01/25 | 6,910 | 6,940 | 6,850 | 6,940 | 288,800 |
| 2021/01/22 | 6,850 | 6,880 | 6,800 | 6,850 | 154,500 |
| 2021/01/21 | 6,900 | 6,960 | 6,840 | 6,890 | 220,200 |
| 2021/01/20 | 6,880 | 6,940 | 6,750 | 6,830 | 227,400 |
| 2021/01/19 | 6,780 | 6,920 | 6,740 | 6,880 | 293,200 |
| 2021/01/18 | 6,620 | 6,730 | 6,610 | 6,680 | 172,700 |
| 2021/01/15 | 6,800 | 6,860 | 6,600 | 6,650 | 254,700 |
| 2021/01/14 | 6,580 | 6,730 | 6,560 | 6,660 | 198,600 |
| 2021/01/13 | 6,430 | 6,670 | 6,430 | 6,630 | 289,000 |
| 2021/01/12 | 6,410 | 6,500 | 6,360 | 6,400 | 223,300 |
| 2021/01/08 | 6,300 | 6,420 | 6,270 | 6,390 | 267,600 |
| 2021/01/07 | 6,150 | 6,220 | 6,120 | 6,150 | 186,800 |
| 2021/01/06 | 6,030 | 6,120 | 6,000 | 6,110 | 157,000 |
| 2021/01/05 | 5,920 | 6,070 | 5,920 | 6,060 | 178,600 |
| 2021/01/04 | 6,100 | 6,100 | 5,870 | 5,940 | 158,100 |