6856 (株)堀場製作所 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 6,180 | 6,410 | 6,170 | 6,410 | 195,100 | 6,410 |
2022-05-18 | 6,390 | 6,450 | 6,360 | 6,390 | 111,300 | 6,390 |
2022-05-17 | 6,330 | 6,430 | 6,320 | 6,400 | 157,100 | 6,400 |
2022-05-16 | 6,430 | 6,460 | 6,160 | 6,320 | 364,400 | 6,320 |
2022-05-13 | 6,120 | 6,400 | 6,110 | 6,330 | 274,700 | 6,330 |
2022-05-12 | 6,220 | 6,250 | 6,130 | 6,160 | 142,000 | 6,160 |
2022-05-11 | 6,210 | 6,350 | 6,210 | 6,320 | 232,500 | 6,320 |
2022-05-10 | 6,150 | 6,270 | 6,080 | 6,240 | 153,800 | 6,240 |
2022-05-09 | 6,290 | 6,330 | 6,220 | 6,240 | 98,700 | 6,240 |
2022-05-06 | 6,330 | 6,400 | 6,250 | 6,400 | 112,200 | 6,400 |
2022-05-02 | 6,400 | 6,480 | 6,290 | 6,370 | 173,000 | 6,370 |
2022-04-28 | 6,230 | 6,390 | 6,180 | 6,360 | 191,100 | 6,360 |
2022-04-27 | 6,000 | 6,140 | 5,950 | 6,130 | 150,800 | 6,130 |
2022-04-26 | 6,150 | 6,200 | 6,080 | 6,140 | 125,900 | 6,140 |
2022-04-25 | 6,030 | 6,120 | 5,990 | 6,050 | 113,100 | 6,050 |
2022-04-22 | 6,020 | 6,180 | 6,020 | 6,170 | 119,200 | 6,170 |
2022-04-21 | 5,990 | 6,170 | 5,980 | 6,160 | 189,200 | 6,160 |
2022-04-20 | 5,950 | 5,970 | 5,900 | 5,920 | 119,300 | 5,920 |
2022-04-19 | 5,800 | 5,930 | 5,800 | 5,920 | 156,800 | 5,920 |
2022-04-18 | 5,700 | 5,760 | 5,660 | 5,750 | 128,100 | 5,750 |
2022-04-15 | 5,780 | 5,830 | 5,720 | 5,780 | 141,600 | 5,780 |
2022-04-14 | 5,870 | 5,980 | 5,840 | 5,980 | 98,600 | 5,980 |
2022-04-13 | 5,780 | 5,950 | 5,780 | 5,900 | 159,000 | 5,900 |
2022-04-12 | 5,900 | 5,950 | 5,750 | 5,780 | 242,600 | 5,780 |
2022-04-11 | 6,010 | 6,070 | 5,940 | 5,980 | 168,200 | 5,980 |
2022-04-08 | 6,100 | 6,170 | 6,010 | 6,100 | 246,200 | 6,100 |
2022-04-07 | 6,060 | 6,130 | 6,030 | 6,060 | 166,000 | 6,060 |
2022-04-06 | 6,350 | 6,390 | 6,240 | 6,240 | 147,300 | 6,240 |
2022-04-05 | 6,520 | 6,570 | 6,480 | 6,480 | 132,100 | 6,480 |
2022-04-04 | 6,450 | 6,550 | 6,430 | 6,500 | 120,600 | 6,500 |
2022-04-01 | 6,520 | 6,560 | 6,410 | 6,550 | 165,200 | 6,550 |
2022-03-31 | 6,620 | 6,750 | 6,610 | 6,700 | 152,100 | 6,700 |
2022-03-30 | 6,660 | 6,760 | 6,600 | 6,720 | 153,000 | 6,720 |
2022-03-29 | 6,660 | 6,850 | 6,610 | 6,760 | 179,700 | 6,760 |
2022-03-28 | 6,670 | 6,720 | 6,630 | 6,670 | 70,200 | 6,670 |
2022-03-25 | 6,780 | 6,860 | 6,730 | 6,760 | 131,100 | 6,760 |
2022-03-24 | 6,660 | 6,780 | 6,640 | 6,760 | 113,200 | 6,760 |
2022-03-23 | 6,700 | 6,770 | 6,660 | 6,740 | 140,900 | 6,740 |
2022-03-22 | 6,460 | 6,590 | 6,460 | 6,550 | 166,800 | 6,550 |
2022-03-18 | 6,480 | 6,480 | 6,370 | 6,400 | 277,300 | 6,400 |
2022-03-17 | 6,340 | 6,460 | 6,320 | 6,430 | 152,300 | 6,430 |
2022-03-16 | 6,150 | 6,250 | 6,130 | 6,190 | 177,500 | 6,190 |
2022-03-15 | 6,160 | 6,290 | 6,160 | 6,230 | 101,400 | 6,230 |
2022-03-14 | 6,200 | 6,310 | 6,170 | 6,240 | 202,600 | 6,240 |
2022-03-11 | 6,230 | 6,300 | 6,110 | 6,150 | 145,700 | 6,150 |
2022-03-10 | 6,300 | 6,370 | 6,220 | 6,370 | 140,100 | 6,370 |
2022-03-09 | 5,940 | 6,110 | 5,860 | 6,000 | 202,800 | 6,000 |
2022-03-08 | 6,000 | 6,080 | 5,910 | 5,970 | 302,300 | 5,970 |
2022-03-07 | 6,350 | 6,370 | 6,130 | 6,200 | 289,100 | 6,200 |
2022-03-04 | 6,810 | 6,860 | 6,550 | 6,550 | 164,800 | 6,550 |
2022-03-03 | 6,700 | 6,700 | 6,570 | 6,610 | 77,100 | 6,610 |
2022-03-02 | 6,580 | 6,700 | 6,540 | 6,540 | 159,200 | 6,540 |
2022-03-01 | 6,690 | 6,720 | 6,580 | 6,600 | 89,600 | 6,600 |
2022-02-28 | 6,640 | 6,700 | 6,530 | 6,590 | 143,700 | 6,590 |
2022-02-25 | 6,540 | 6,740 | 6,530 | 6,720 | 187,700 | 6,720 |
2022-02-24 | 6,500 | 6,550 | 6,440 | 6,500 | 201,200 | 6,500 |
2022-02-22 | 6,560 | 6,720 | 6,510 | 6,600 | 225,200 | 6,600 |
2022-02-21 | 6,520 | 6,620 | 6,500 | 6,560 | 141,700 | 6,560 |
2022-02-18 | 6,720 | 6,730 | 6,580 | 6,680 | 179,800 | 6,680 |
2022-02-17 | 6,850 | 6,910 | 6,770 | 6,820 | 229,000 | 6,820 |
2022-02-16 | 6,690 | 6,850 | 6,650 | 6,810 | 350,300 | 6,810 |
2022-02-15 | 6,430 | 6,660 | 6,330 | 6,590 | 582,400 | 6,590 |
2022-02-14 | 5,980 | 6,030 | 5,890 | 5,960 | 250,600 | 5,960 |
2022-02-10 | 6,140 | 6,180 | 6,090 | 6,130 | 138,600 | 6,130 |
2022-02-09 | 6,030 | 6,120 | 6,010 | 6,090 | 166,200 | 6,090 |
2022-02-08 | 6,060 | 6,130 | 6,030 | 6,030 | 122,800 | 6,030 |
2022-02-07 | 6,050 | 6,080 | 5,960 | 6,050 | 163,100 | 6,050 |
2022-02-04 | 6,030 | 6,140 | 6,010 | 6,080 | 243,200 | 6,080 |
2022-02-03 | 6,150 | 6,220 | 6,040 | 6,040 | 158,100 | 6,040 |
2022-02-02 | 6,170 | 6,260 | 6,170 | 6,240 | 131,000 | 6,240 |
2022-02-01 | 6,270 | 6,310 | 6,100 | 6,120 | 81,900 | 6,120 |
2022-01-31 | 6,080 | 6,180 | 6,040 | 6,140 | 73,900 | 6,140 |
2022-01-28 | 5,980 | 6,090 | 5,880 | 6,080 | 128,900 | 6,080 |
2022-01-27 | 6,190 | 6,220 | 5,860 | 5,890 | 130,800 | 5,890 |
2022-01-26 | 6,040 | 6,190 | 6,040 | 6,110 | 90,400 | 6,110 |
2022-01-25 | 6,050 | 6,110 | 5,990 | 6,070 | 155,300 | 6,070 |
2022-01-24 | 6,030 | 6,080 | 5,920 | 6,060 | 120,200 | 6,060 |
2022-01-21 | 6,030 | 6,100 | 6,000 | 6,090 | 97,700 | 6,090 |
2022-01-20 | 6,040 | 6,210 | 6,030 | 6,150 | 310,900 | 6,150 |
2022-01-19 | 6,150 | 6,180 | 6,030 | 6,030 | 216,700 | 6,030 |
2022-01-18 | 6,340 | 6,390 | 6,260 | 6,260 | 146,100 | 6,260 |
2022-01-17 | 6,340 | 6,400 | 6,310 | 6,380 | 111,400 | 6,380 |
2022-01-14 | 6,410 | 6,450 | 6,250 | 6,350 | 163,300 | 6,350 |
2022-01-13 | 6,580 | 6,640 | 6,480 | 6,510 | 184,000 | 6,510 |
2022-01-12 | 6,570 | 6,630 | 6,530 | 6,590 | 270,200 | 6,590 |
2022-01-11 | 6,540 | 6,550 | 6,450 | 6,530 | 94,200 | 6,530 |
2022-01-07 | 6,620 | 6,660 | 6,520 | 6,570 | 85,900 | 6,570 |
2022-01-06 | 6,690 | 6,720 | 6,600 | 6,600 | 89,400 | 6,600 |
2022-01-05 | 6,800 | 6,850 | 6,720 | 6,790 | 95,900 | 6,790 |
2022-01-04 | 6,770 | 6,870 | 6,770 | 6,820 | 104,800 | 6,820 |
分割・併合履歴 : なし