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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,750 | 5,790 | 5,720 | 5,730 | 72,400 |
| 2022/12/29 | 5,650 | 5,720 | 5,630 | 5,720 | 116,000 |
| 2022/12/28 | 5,800 | 5,820 | 5,730 | 5,820 | 149,900 |
| 2022/12/27 | 5,820 | 5,830 | 5,780 | 5,810 | 83,700 |
| 2022/12/26 | 5,790 | 5,830 | 5,780 | 5,820 | 119,500 |
| 2022/12/23 | 5,760 | 5,820 | 5,740 | 5,800 | 115,100 |
| 2022/12/22 | 5,860 | 5,880 | 5,810 | 5,830 | 132,700 |
| 2022/12/21 | 5,960 | 5,960 | 5,800 | 5,820 | 219,700 |
| 2022/12/20 | 6,140 | 6,190 | 5,940 | 6,000 | 146,500 |
| 2022/12/19 | 6,080 | 6,150 | 6,070 | 6,140 | 85,600 |
| 2022/12/16 | 6,150 | 6,180 | 6,110 | 6,110 | 127,100 |
| 2022/12/15 | 6,200 | 6,270 | 6,170 | 6,220 | 48,800 |
| 2022/12/14 | 6,280 | 6,300 | 6,250 | 6,260 | 63,700 |
| 2022/12/13 | 6,290 | 6,300 | 6,230 | 6,230 | 46,200 |
| 2022/12/12 | 6,180 | 6,260 | 6,180 | 6,240 | 67,200 |
| 2022/12/09 | 6,150 | 6,270 | 6,150 | 6,260 | 120,900 |
| 2022/12/08 | 6,130 | 6,170 | 6,100 | 6,160 | 81,000 |
| 2022/12/07 | 6,170 | 6,210 | 6,130 | 6,160 | 96,600 |
| 2022/12/06 | 6,120 | 6,190 | 6,090 | 6,180 | 106,800 |
| 2022/12/05 | 6,190 | 6,200 | 6,090 | 6,100 | 147,900 |
| 2022/12/02 | 6,290 | 6,290 | 6,150 | 6,210 | 128,800 |
| 2022/12/01 | 6,340 | 6,360 | 6,270 | 6,310 | 139,000 |
| 2022/11/30 | 6,280 | 6,280 | 6,220 | 6,240 | 146,300 |
| 2022/11/29 | 6,390 | 6,390 | 6,250 | 6,320 | 247,500 |
| 2022/11/28 | 6,600 | 6,610 | 6,520 | 6,520 | 122,700 |
| 2022/11/25 | 6,570 | 6,600 | 6,510 | 6,560 | 91,800 |
| 2022/11/24 | 6,510 | 6,560 | 6,490 | 6,560 | 137,400 |
| 2022/11/22 | 6,490 | 6,490 | 6,430 | 6,450 | 102,200 |
| 2022/11/21 | 6,490 | 6,490 | 6,420 | 6,450 | 106,800 |
| 2022/11/18 | 6,480 | 6,500 | 6,420 | 6,440 | 162,700 |
| 2022/11/17 | 6,440 | 6,480 | 6,370 | 6,430 | 170,200 |
| 2022/11/16 | 6,440 | 6,460 | 6,360 | 6,440 | 228,900 |
| 2022/11/15 | 6,340 | 6,470 | 6,260 | 6,430 | 203,200 |
| 2022/11/14 | 6,470 | 6,470 | 6,230 | 6,280 | 440,400 |
| 2022/11/11 | 6,360 | 6,360 | 6,240 | 6,290 | 247,900 |
| 2022/11/10 | 6,200 | 6,230 | 6,070 | 6,110 | 235,300 |
| 2022/11/09 | 6,270 | 6,330 | 6,220 | 6,270 | 141,300 |
| 2022/11/08 | 6,150 | 6,260 | 6,150 | 6,240 | 171,800 |
| 2022/11/07 | 6,100 | 6,130 | 6,080 | 6,110 | 111,900 |
| 2022/11/04 | 6,010 | 6,080 | 5,960 | 6,000 | 151,700 |
| 2022/11/02 | 6,150 | 6,190 | 6,090 | 6,110 | 161,300 |
| 2022/11/01 | 6,060 | 6,130 | 6,060 | 6,130 | 69,400 |
| 2022/10/31 | 6,070 | 6,120 | 6,060 | 6,120 | 120,700 |
| 2022/10/28 | 5,970 | 6,050 | 5,940 | 5,940 | 412,900 |
| 2022/10/27 | 5,970 | 6,050 | 5,950 | 6,030 | 121,600 |
| 2022/10/26 | 6,050 | 6,050 | 5,970 | 5,970 | 106,400 |
| 2022/10/25 | 5,990 | 6,040 | 5,980 | 5,980 | 97,700 |
| 2022/10/24 | 5,950 | 6,010 | 5,920 | 5,950 | 118,000 |
| 2022/10/21 | 5,740 | 5,880 | 5,740 | 5,850 | 129,700 |
| 2022/10/20 | 5,780 | 5,820 | 5,730 | 5,780 | 126,100 |
| 2022/10/19 | 5,790 | 5,850 | 5,790 | 5,820 | 120,600 |
| 2022/10/18 | 5,840 | 5,840 | 5,750 | 5,820 | 117,000 |
| 2022/10/17 | 5,660 | 5,740 | 5,660 | 5,720 | 119,400 |
| 2022/10/14 | 5,790 | 5,800 | 5,740 | 5,750 | 179,000 |
| 2022/10/13 | 5,680 | 5,710 | 5,640 | 5,690 | 106,900 |
| 2022/10/12 | 5,800 | 5,810 | 5,620 | 5,670 | 217,600 |
| 2022/10/11 | 5,940 | 5,980 | 5,790 | 5,830 | 207,800 |
| 2022/10/07 | 5,970 | 6,090 | 5,950 | 6,020 | 187,000 |
| 2022/10/06 | 5,950 | 6,080 | 5,950 | 6,040 | 162,500 |
| 2022/10/05 | 6,010 | 6,040 | 5,950 | 5,980 | 129,800 |
| 2022/10/04 | 5,940 | 5,960 | 5,850 | 5,910 | 199,400 |
| 2022/10/03 | 5,590 | 5,740 | 5,570 | 5,740 | 191,600 |
| 2022/09/30 | 5,750 | 5,770 | 5,610 | 5,610 | 226,800 |
| 2022/09/29 | 5,780 | 5,790 | 5,690 | 5,730 | 221,000 |
| 2022/09/28 | 5,770 | 5,790 | 5,650 | 5,740 | 208,100 |
| 2022/09/27 | 5,810 | 5,830 | 5,730 | 5,750 | 196,800 |
| 2022/09/26 | 5,830 | 5,860 | 5,710 | 5,730 | 322,700 |
| 2022/09/22 | 5,890 | 5,950 | 5,870 | 5,930 | 221,700 |
| 2022/09/21 | 5,960 | 6,020 | 5,940 | 5,990 | 131,600 |
| 2022/09/20 | 6,140 | 6,170 | 6,040 | 6,040 | 246,500 |
| 2022/09/16 | 6,110 | 6,150 | 6,090 | 6,100 | 215,900 |
| 2022/09/15 | 6,240 | 6,240 | 6,180 | 6,220 | 112,800 |
| 2022/09/14 | 6,260 | 6,280 | 6,220 | 6,230 | 132,100 |
| 2022/09/13 | 6,500 | 6,510 | 6,430 | 6,430 | 107,900 |
| 2022/09/12 | 6,440 | 6,480 | 6,400 | 6,400 | 85,200 |
| 2022/09/09 | 6,410 | 6,450 | 6,300 | 6,340 | 181,600 |
| 2022/09/08 | 6,320 | 6,430 | 6,290 | 6,430 | 159,400 |
| 2022/09/07 | 6,200 | 6,200 | 6,100 | 6,180 | 159,700 |
| 2022/09/06 | 6,330 | 6,350 | 6,280 | 6,300 | 107,600 |
| 2022/09/05 | 6,240 | 6,290 | 6,220 | 6,260 | 112,800 |
| 2022/09/02 | 6,230 | 6,270 | 6,170 | 6,230 | 136,900 |
| 2022/09/01 | 6,300 | 6,320 | 6,240 | 6,250 | 109,900 |
| 2022/08/31 | 6,280 | 6,390 | 6,270 | 6,390 | 205,900 |
| 2022/08/30 | 6,290 | 6,320 | 6,230 | 6,300 | 103,900 |
| 2022/08/29 | 6,250 | 6,280 | 6,220 | 6,230 | 165,000 |
| 2022/08/26 | 6,530 | 6,580 | 6,420 | 6,440 | 121,400 |
| 2022/08/25 | 6,460 | 6,510 | 6,410 | 6,490 | 121,600 |
| 2022/08/24 | 6,390 | 6,450 | 6,380 | 6,410 | 90,400 |
| 2022/08/23 | 6,380 | 6,410 | 6,350 | 6,390 | 76,000 |
| 2022/08/22 | 6,350 | 6,460 | 6,330 | 6,450 | 95,200 |
| 2022/08/19 | 6,430 | 6,430 | 6,360 | 6,400 | 76,400 |
| 2022/08/18 | 6,360 | 6,360 | 6,310 | 6,330 | 81,000 |
| 2022/08/17 | 6,380 | 6,410 | 6,330 | 6,410 | 142,800 |
| 2022/08/16 | 6,350 | 6,380 | 6,270 | 6,280 | 132,300 |
| 2022/08/15 | 6,300 | 6,390 | 6,210 | 6,330 | 352,200 |
| 2022/08/12 | 6,590 | 6,650 | 6,530 | 6,650 | 227,900 |
| 2022/08/10 | 6,440 | 6,450 | 6,360 | 6,410 | 183,000 |
| 2022/08/09 | 6,540 | 6,550 | 6,460 | 6,470 | 129,700 |
| 2022/08/08 | 6,510 | 6,560 | 6,500 | 6,540 | 133,000 |
| 2022/08/05 | 6,620 | 6,650 | 6,590 | 6,650 | 124,700 |
| 2022/08/04 | 6,610 | 6,630 | 6,580 | 6,620 | 143,000 |
| 2022/08/03 | 6,530 | 6,540 | 6,460 | 6,510 | 75,400 |
| 2022/08/02 | 6,590 | 6,600 | 6,490 | 6,510 | 85,600 |
| 2022/08/01 | 6,480 | 6,610 | 6,480 | 6,590 | 136,700 |
| 2022/07/29 | 6,530 | 6,550 | 6,480 | 6,530 | 159,800 |
| 2022/07/28 | 6,590 | 6,650 | 6,470 | 6,490 | 496,300 |
| 2022/07/27 | 6,370 | 6,530 | 6,370 | 6,500 | 127,100 |
| 2022/07/26 | 6,410 | 6,470 | 6,370 | 6,460 | 141,600 |
| 2022/07/25 | 6,500 | 6,550 | 6,460 | 6,510 | 249,100 |
| 2022/07/22 | 6,390 | 6,470 | 6,360 | 6,430 | 141,000 |
| 2022/07/21 | 6,300 | 6,400 | 6,270 | 6,370 | 98,400 |
| 2022/07/20 | 6,300 | 6,350 | 6,250 | 6,350 | 120,800 |
| 2022/07/19 | 6,130 | 6,150 | 6,090 | 6,140 | 111,900 |
| 2022/07/15 | 6,140 | 6,150 | 6,070 | 6,100 | 120,300 |
| 2022/07/14 | 5,970 | 6,090 | 5,930 | 6,070 | 118,200 |
| 2022/07/13 | 5,990 | 6,050 | 5,930 | 5,990 | 135,300 |
| 2022/07/12 | 6,070 | 6,070 | 5,860 | 5,890 | 118,400 |
| 2022/07/11 | 6,080 | 6,150 | 6,030 | 6,100 | 155,400 |
| 2022/07/08 | 6,080 | 6,120 | 6,010 | 6,040 | 227,300 |
| 2022/07/07 | 5,970 | 6,050 | 5,920 | 6,020 | 131,200 |
| 2022/07/06 | 5,850 | 5,920 | 5,840 | 5,870 | 127,300 |
| 2022/07/05 | 5,900 | 5,920 | 5,810 | 5,870 | 111,500 |
| 2022/07/04 | 5,840 | 5,910 | 5,820 | 5,860 | 144,900 |
| 2022/07/01 | 5,880 | 5,950 | 5,750 | 5,800 | 339,900 |
| 2022/06/30 | 5,970 | 5,970 | 5,760 | 5,780 | 281,400 |
| 2022/06/29 | 5,990 | 6,030 | 5,930 | 6,020 | 115,400 |
| 2022/06/28 | 6,090 | 6,160 | 6,060 | 6,150 | 144,100 |
| 2022/06/27 | 6,080 | 6,140 | 6,070 | 6,110 | 114,100 |
| 2022/06/24 | 5,860 | 6,070 | 5,860 | 6,050 | 138,600 |
| 2022/06/23 | 5,880 | 5,990 | 5,870 | 5,900 | 129,500 |
| 2022/06/22 | 6,050 | 6,090 | 5,900 | 5,900 | 224,900 |
| 2022/06/21 | 5,940 | 6,110 | 5,930 | 6,060 | 175,700 |
| 2022/06/20 | 6,290 | 6,290 | 5,860 | 5,860 | 276,400 |
| 2022/06/17 | 6,230 | 6,300 | 6,140 | 6,260 | 219,600 |
| 2022/06/16 | 6,520 | 6,540 | 6,370 | 6,390 | 101,500 |
| 2022/06/15 | 6,490 | 6,520 | 6,390 | 6,400 | 171,300 |
| 2022/06/14 | 6,410 | 6,530 | 6,380 | 6,520 | 116,400 |
| 2022/06/13 | 6,540 | 6,600 | 6,500 | 6,500 | 102,600 |
| 2022/06/10 | 6,730 | 6,790 | 6,680 | 6,740 | 149,500 |
| 2022/06/09 | 6,890 | 6,920 | 6,800 | 6,810 | 105,800 |
| 2022/06/08 | 6,840 | 6,930 | 6,810 | 6,850 | 137,500 |
| 2022/06/07 | 6,830 | 6,900 | 6,820 | 6,870 | 124,200 |
| 2022/06/06 | 6,740 | 6,820 | 6,710 | 6,810 | 82,000 |
| 2022/06/03 | 7,000 | 7,030 | 6,810 | 6,840 | 152,200 |
| 2022/06/02 | 6,830 | 6,880 | 6,800 | 6,850 | 125,600 |
| 2022/06/01 | 6,640 | 6,820 | 6,640 | 6,810 | 109,900 |
| 2022/05/31 | 6,660 | 6,710 | 6,650 | 6,680 | 169,100 |
| 2022/05/30 | 6,590 | 6,650 | 6,530 | 6,630 | 173,900 |
| 2022/05/27 | 6,450 | 6,500 | 6,420 | 6,490 | 117,300 |
| 2022/05/26 | 6,250 | 6,370 | 6,230 | 6,320 | 148,700 |
| 2022/05/25 | 6,220 | 6,310 | 6,220 | 6,270 | 166,900 |
| 2022/05/24 | 6,410 | 6,410 | 6,240 | 6,250 | 134,000 |
| 2022/05/23 | 6,610 | 6,620 | 6,410 | 6,470 | 146,200 |
| 2022/05/20 | 6,380 | 6,540 | 6,340 | 6,510 | 221,000 |
| 2022/05/19 | 6,180 | 6,410 | 6,170 | 6,410 | 195,100 |
| 2022/05/18 | 6,390 | 6,450 | 6,360 | 6,390 | 111,300 |
| 2022/05/17 | 6,330 | 6,430 | 6,320 | 6,400 | 157,100 |
| 2022/05/16 | 6,430 | 6,460 | 6,160 | 6,320 | 364,400 |
| 2022/05/13 | 6,120 | 6,400 | 6,110 | 6,330 | 274,700 |
| 2022/05/12 | 6,220 | 6,250 | 6,130 | 6,160 | 142,000 |
| 2022/05/11 | 6,210 | 6,350 | 6,210 | 6,320 | 232,500 |
| 2022/05/10 | 6,150 | 6,270 | 6,080 | 6,240 | 153,800 |
| 2022/05/09 | 6,290 | 6,330 | 6,220 | 6,240 | 98,700 |
| 2022/05/06 | 6,330 | 6,400 | 6,250 | 6,400 | 112,200 |
| 2022/05/02 | 6,400 | 6,480 | 6,290 | 6,370 | 173,000 |
| 2022/04/28 | 6,230 | 6,390 | 6,180 | 6,360 | 191,100 |
| 2022/04/27 | 6,000 | 6,140 | 5,950 | 6,130 | 150,800 |
| 2022/04/26 | 6,150 | 6,200 | 6,080 | 6,140 | 125,900 |
| 2022/04/25 | 6,030 | 6,120 | 5,990 | 6,050 | 113,100 |
| 2022/04/22 | 6,020 | 6,180 | 6,020 | 6,170 | 119,200 |
| 2022/04/21 | 5,990 | 6,170 | 5,980 | 6,160 | 189,200 |
| 2022/04/20 | 5,950 | 5,970 | 5,900 | 5,920 | 119,300 |
| 2022/04/19 | 5,800 | 5,930 | 5,800 | 5,920 | 156,800 |
| 2022/04/18 | 5,700 | 5,760 | 5,660 | 5,750 | 128,100 |
| 2022/04/15 | 5,780 | 5,830 | 5,720 | 5,780 | 141,600 |
| 2022/04/14 | 5,870 | 5,980 | 5,840 | 5,980 | 98,600 |
| 2022/04/13 | 5,780 | 5,950 | 5,780 | 5,900 | 159,000 |
| 2022/04/12 | 5,900 | 5,950 | 5,750 | 5,780 | 242,600 |
| 2022/04/11 | 6,010 | 6,070 | 5,940 | 5,980 | 168,200 |
| 2022/04/08 | 6,100 | 6,170 | 6,010 | 6,100 | 246,200 |
| 2022/04/07 | 6,060 | 6,130 | 6,030 | 6,060 | 166,000 |
| 2022/04/06 | 6,350 | 6,390 | 6,240 | 6,240 | 147,300 |
| 2022/04/05 | 6,520 | 6,570 | 6,480 | 6,480 | 132,100 |
| 2022/04/04 | 6,450 | 6,550 | 6,430 | 6,500 | 120,600 |
| 2022/04/01 | 6,520 | 6,560 | 6,410 | 6,550 | 165,200 |
| 2022/03/31 | 6,620 | 6,750 | 6,610 | 6,700 | 152,100 |
| 2022/03/30 | 6,660 | 6,760 | 6,600 | 6,720 | 153,000 |
| 2022/03/29 | 6,660 | 6,850 | 6,610 | 6,760 | 179,700 |
| 2022/03/28 | 6,670 | 6,720 | 6,630 | 6,670 | 70,200 |
| 2022/03/25 | 6,780 | 6,860 | 6,730 | 6,760 | 131,100 |
| 2022/03/24 | 6,660 | 6,780 | 6,640 | 6,760 | 113,200 |
| 2022/03/23 | 6,700 | 6,770 | 6,660 | 6,740 | 140,900 |
| 2022/03/22 | 6,460 | 6,590 | 6,460 | 6,550 | 166,800 |
| 2022/03/18 | 6,480 | 6,480 | 6,370 | 6,400 | 277,300 |
| 2022/03/17 | 6,340 | 6,460 | 6,320 | 6,430 | 152,300 |
| 2022/03/16 | 6,150 | 6,250 | 6,130 | 6,190 | 177,500 |
| 2022/03/15 | 6,160 | 6,290 | 6,160 | 6,230 | 101,400 |
| 2022/03/14 | 6,200 | 6,310 | 6,170 | 6,240 | 202,600 |
| 2022/03/11 | 6,230 | 6,300 | 6,110 | 6,150 | 145,700 |
| 2022/03/10 | 6,300 | 6,370 | 6,220 | 6,370 | 140,100 |
| 2022/03/09 | 5,940 | 6,110 | 5,860 | 6,000 | 202,800 |
| 2022/03/08 | 6,000 | 6,080 | 5,910 | 5,970 | 302,300 |
| 2022/03/07 | 6,350 | 6,370 | 6,130 | 6,200 | 289,100 |
| 2022/03/04 | 6,810 | 6,860 | 6,550 | 6,550 | 164,800 |
| 2022/03/03 | 6,700 | 6,700 | 6,570 | 6,610 | 77,100 |
| 2022/03/02 | 6,580 | 6,700 | 6,540 | 6,540 | 159,200 |
| 2022/03/01 | 6,690 | 6,720 | 6,580 | 6,600 | 89,600 |
| 2022/02/28 | 6,640 | 6,700 | 6,530 | 6,590 | 143,700 |
| 2022/02/25 | 6,540 | 6,740 | 6,530 | 6,720 | 187,700 |
| 2022/02/24 | 6,500 | 6,550 | 6,440 | 6,500 | 201,200 |
| 2022/02/22 | 6,560 | 6,720 | 6,510 | 6,600 | 225,200 |
| 2022/02/21 | 6,520 | 6,620 | 6,500 | 6,560 | 141,700 |
| 2022/02/18 | 6,720 | 6,730 | 6,580 | 6,680 | 179,800 |
| 2022/02/17 | 6,850 | 6,910 | 6,770 | 6,820 | 229,000 |
| 2022/02/16 | 6,690 | 6,850 | 6,650 | 6,810 | 350,300 |
| 2022/02/15 | 6,430 | 6,660 | 6,330 | 6,590 | 582,400 |
| 2022/02/14 | 5,980 | 6,030 | 5,890 | 5,960 | 250,600 |
| 2022/02/10 | 6,140 | 6,180 | 6,090 | 6,130 | 138,600 |
| 2022/02/09 | 6,030 | 6,120 | 6,010 | 6,090 | 166,200 |
| 2022/02/08 | 6,060 | 6,130 | 6,030 | 6,030 | 122,800 |
| 2022/02/07 | 6,050 | 6,080 | 5,960 | 6,050 | 163,100 |
| 2022/02/04 | 6,030 | 6,140 | 6,010 | 6,080 | 243,200 |
| 2022/02/03 | 6,150 | 6,220 | 6,040 | 6,040 | 158,100 |
| 2022/02/02 | 6,170 | 6,260 | 6,170 | 6,240 | 131,000 |
| 2022/02/01 | 6,270 | 6,310 | 6,100 | 6,120 | 81,900 |
| 2022/01/31 | 6,080 | 6,180 | 6,040 | 6,140 | 73,900 |
| 2022/01/28 | 5,980 | 6,090 | 5,880 | 6,080 | 128,900 |
| 2022/01/27 | 6,190 | 6,220 | 5,860 | 5,890 | 130,800 |
| 2022/01/26 | 6,040 | 6,190 | 6,040 | 6,110 | 90,400 |
| 2022/01/25 | 6,050 | 6,110 | 5,990 | 6,070 | 155,300 |
| 2022/01/24 | 6,030 | 6,080 | 5,920 | 6,060 | 120,200 |
| 2022/01/21 | 6,030 | 6,100 | 6,000 | 6,090 | 97,700 |
| 2022/01/20 | 6,040 | 6,210 | 6,030 | 6,150 | 310,900 |
| 2022/01/19 | 6,150 | 6,180 | 6,030 | 6,030 | 216,700 |
| 2022/01/18 | 6,340 | 6,390 | 6,260 | 6,260 | 146,100 |
| 2022/01/17 | 6,340 | 6,400 | 6,310 | 6,380 | 111,400 |
| 2022/01/14 | 6,410 | 6,450 | 6,250 | 6,350 | 163,300 |
| 2022/01/13 | 6,580 | 6,640 | 6,480 | 6,510 | 184,000 |
| 2022/01/12 | 6,570 | 6,630 | 6,530 | 6,590 | 270,200 |
| 2022/01/11 | 6,540 | 6,550 | 6,450 | 6,530 | 94,200 |
| 2022/01/07 | 6,620 | 6,660 | 6,520 | 6,570 | 85,900 |
| 2022/01/06 | 6,690 | 6,720 | 6,600 | 6,600 | 89,400 |
| 2022/01/05 | 6,800 | 6,850 | 6,720 | 6,790 | 95,900 |
| 2022/01/04 | 6,770 | 6,870 | 6,770 | 6,820 | 104,800 |