6856 (株)堀場製作所 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 7,470 | 7,570 | 7,350 | 7,560 | 185,400 | 7,560 |
| 2021-10-21 | 7,540 | 7,630 | 7,510 | 7,530 | 119,000 | 7,530 |
| 2021-10-20 | 7,730 | 7,730 | 7,540 | 7,560 | 120,200 | 7,560 |
| 2021-10-19 | 7,570 | 7,710 | 7,550 | 7,700 | 88,100 | 7,700 |
| 2021-10-18 | 7,640 | 7,670 | 7,560 | 7,640 | 81,200 | 7,640 |
| 2021-10-15 | 7,610 | 7,710 | 7,580 | 7,680 | 111,700 | 7,680 |
| 2021-10-14 | 7,540 | 7,600 | 7,440 | 7,530 | 139,200 | 7,530 |
| 2021-10-13 | 7,480 | 7,580 | 7,480 | 7,510 | 120,300 | 7,510 |
| 2021-10-12 | 7,560 | 7,640 | 7,530 | 7,550 | 116,400 | 7,550 |
| 2021-10-11 | 7,520 | 7,600 | 7,440 | 7,570 | 125,400 | 7,570 |
| 2021-10-08 | 7,480 | 7,590 | 7,370 | 7,400 | 98,700 | 7,400 |
| 2021-10-07 | 7,350 | 7,380 | 7,260 | 7,310 | 115,300 | 7,310 |
| 2021-10-06 | 7,360 | 7,460 | 7,190 | 7,240 | 121,600 | 7,240 |
| 2021-10-05 | 7,320 | 7,390 | 7,040 | 7,340 | 277,900 | 7,340 |
| 2021-10-04 | 7,740 | 7,770 | 7,430 | 7,470 | 105,000 | 7,470 |
| 2021-10-01 | 7,730 | 7,850 | 7,630 | 7,670 | 129,200 | 7,670 |
| 2021-09-30 | 7,940 | 7,980 | 7,780 | 7,840 | 120,100 | 7,840 |
| 2021-09-29 | 8,080 | 8,120 | 7,910 | 8,020 | 158,500 | 8,020 |
| 2021-09-28 | 8,360 | 8,380 | 8,200 | 8,300 | 136,300 | 8,300 |
| 2021-09-27 | 8,340 | 8,400 | 8,250 | 8,250 | 87,600 | 8,250 |
| 2021-09-24 | 8,310 | 8,310 | 8,190 | 8,270 | 112,500 | 8,270 |
| 2021-09-22 | 8,140 | 8,170 | 8,050 | 8,050 | 99,600 | 8,050 |
| 2021-09-21 | 8,170 | 8,260 | 8,130 | 8,220 | 82,900 | 8,220 |
| 2021-09-17 | 8,300 | 8,390 | 8,270 | 8,370 | 158,200 | 8,370 |
| 2021-09-16 | 8,290 | 8,290 | 8,130 | 8,190 | 145,400 | 8,190 |
| 2021-09-15 | 8,270 | 8,300 | 8,210 | 8,290 | 81,200 | 8,290 |
| 2021-09-14 | 8,350 | 8,420 | 8,280 | 8,420 | 153,200 | 8,420 |
| 2021-09-13 | 8,280 | 8,330 | 8,200 | 8,260 | 118,800 | 8,260 |
| 2021-09-10 | 8,060 | 8,210 | 8,040 | 8,210 | 195,000 | 8,210 |
| 2021-09-09 | 8,060 | 8,120 | 7,990 | 8,030 | 98,900 | 8,030 |
| 2021-09-08 | 8,000 | 8,110 | 7,980 | 8,110 | 135,900 | 8,110 |
| 2021-09-07 | 8,120 | 8,140 | 7,970 | 8,000 | 163,300 | 8,000 |
| 2021-09-06 | 8,040 | 8,090 | 8,030 | 8,070 | 133,100 | 8,070 |
| 2021-09-03 | 7,810 | 7,920 | 7,740 | 7,870 | 262,300 | 7,870 |
| 2021-09-02 | 8,010 | 8,070 | 7,940 | 7,960 | 77,800 | 7,960 |
| 2021-09-01 | 7,860 | 8,090 | 7,860 | 8,030 | 131,900 | 8,030 |
| 2021-08-31 | 7,790 | 7,900 | 7,750 | 7,870 | 85,800 | 7,870 |
| 2021-08-30 | 7,780 | 7,850 | 7,740 | 7,790 | 132,800 | 7,790 |
| 2021-08-27 | 7,650 | 7,710 | 7,610 | 7,710 | 93,900 | 7,710 |
| 2021-08-26 | 7,650 | 7,700 | 7,520 | 7,550 | 154,300 | 7,550 |
| 2021-08-25 | 7,610 | 7,720 | 7,570 | 7,720 | 157,600 | 7,720 |
| 2021-08-24 | 7,620 | 7,740 | 7,620 | 7,700 | 222,100 | 7,700 |
| 2021-08-23 | 7,490 | 7,660 | 7,460 | 7,610 | 121,500 | 7,610 |
| 2021-08-20 | 7,480 | 7,520 | 7,290 | 7,320 | 269,900 | 7,320 |
| 2021-08-19 | 7,660 | 7,700 | 7,530 | 7,530 | 177,900 | 7,530 |
| 2021-08-18 | 7,800 | 7,830 | 7,610 | 7,730 | 210,400 | 7,730 |
| 2021-08-17 | 8,000 | 8,100 | 7,920 | 7,950 | 150,200 | 7,950 |
| 2021-08-16 | 7,980 | 8,030 | 7,940 | 8,000 | 166,400 | 8,000 |
| 2021-08-13 | 8,010 | 8,090 | 7,960 | 8,000 | 208,900 | 8,000 |
| 2021-08-12 | 7,930 | 8,020 | 7,880 | 7,950 | 225,200 | 7,950 |
| 2021-08-11 | 8,000 | 8,020 | 7,760 | 7,910 | 449,900 | 7,910 |
| 2021-08-10 | 7,950 | 8,040 | 7,910 | 7,930 | 151,500 | 7,930 |
| 2021-08-06 | 7,900 | 8,030 | 7,870 | 7,890 | 260,700 | 7,890 |
| 2021-08-05 | 7,750 | 7,910 | 7,750 | 7,830 | 95,600 | 7,830 |
| 2021-08-04 | 7,830 | 7,850 | 7,710 | 7,740 | 119,900 | 7,740 |
| 2021-08-03 | 7,770 | 7,880 | 7,740 | 7,870 | 207,600 | 7,870 |
| 2021-08-02 | 7,610 | 7,760 | 7,580 | 7,740 | 174,700 | 7,740 |
| 2021-07-30 | 7,410 | 7,510 | 7,380 | 7,490 | 226,300 | 7,490 |
| 2021-07-29 | 7,260 | 7,540 | 7,250 | 7,490 | 551,100 | 7,490 |
| 2021-07-28 | 7,200 | 7,250 | 7,170 | 7,230 | 169,800 | 7,230 |
| 2021-07-27 | 7,150 | 7,230 | 7,120 | 7,210 | 139,700 | 7,210 |
| 2021-07-26 | 7,030 | 7,150 | 7,010 | 7,060 | 162,700 | 7,060 |
| 2021-07-21 | 6,840 | 6,930 | 6,790 | 6,840 | 118,600 | 6,840 |
| 2021-07-20 | 6,820 | 6,940 | 6,790 | 6,820 | 142,700 | 6,820 |
| 2021-07-19 | 7,000 | 7,020 | 6,890 | 6,900 | 107,200 | 6,900 |
| 2021-07-16 | 7,000 | 7,140 | 6,990 | 7,060 | 117,000 | 7,060 |
| 2021-07-15 | 7,240 | 7,250 | 7,090 | 7,150 | 120,400 | 7,150 |
| 2021-07-14 | 7,250 | 7,350 | 7,230 | 7,250 | 151,200 | 7,250 |
| 2021-07-13 | 7,260 | 7,290 | 7,210 | 7,280 | 120,400 | 7,280 |
| 2021-07-12 | 7,050 | 7,200 | 7,040 | 7,170 | 133,000 | 7,170 |
| 2021-07-09 | 6,750 | 6,920 | 6,750 | 6,890 | 224,900 | 6,890 |
| 2021-07-08 | 6,980 | 6,990 | 6,840 | 6,840 | 139,600 | 6,840 |
| 2021-07-07 | 6,970 | 7,070 | 6,940 | 6,970 | 126,400 | 6,970 |
| 2021-07-06 | 7,170 | 7,170 | 7,080 | 7,080 | 55,100 | 7,080 |
| 2021-07-05 | 7,100 | 7,160 | 7,070 | 7,160 | 51,700 | 7,160 |
| 2021-07-02 | 7,110 | 7,160 | 7,100 | 7,140 | 127,200 | 7,140 |
| 2021-07-01 | 7,200 | 7,200 | 7,050 | 7,090 | 92,900 | 7,090 |
| 2021-06-30 | 7,270 | 7,310 | 7,180 | 7,200 | 131,000 | 7,200 |
| 2021-06-29 | 7,060 | 7,150 | 7,020 | 7,150 | 118,400 | 7,150 |
| 2021-06-28 | 7,310 | 7,310 | 7,220 | 7,250 | 86,500 | 7,250 |
| 2021-06-25 | 7,300 | 7,330 | 7,210 | 7,280 | 123,800 | 7,280 |
| 2021-06-24 | 7,250 | 7,310 | 7,220 | 7,280 | 69,500 | 7,280 |
| 2021-06-23 | 7,270 | 7,380 | 7,240 | 7,250 | 155,000 | 7,250 |
| 2021-06-22 | 7,190 | 7,230 | 7,150 | 7,230 | 140,100 | 7,230 |
| 2021-06-21 | 7,130 | 7,180 | 7,050 | 7,050 | 204,900 | 7,050 |
| 2021-06-18 | 7,510 | 7,540 | 7,260 | 7,310 | 561,200 | 7,310 |
| 2021-06-17 | 7,480 | 7,520 | 7,440 | 7,480 | 139,100 | 7,480 |
| 2021-06-16 | 7,480 | 7,650 | 7,480 | 7,550 | 107,100 | 7,550 |
| 2021-06-15 | 7,480 | 7,560 | 7,470 | 7,530 | 146,000 | 7,530 |
| 2021-06-14 | 7,410 | 7,490 | 7,360 | 7,490 | 117,500 | 7,490 |
| 2021-06-11 | 7,490 | 7,490 | 7,380 | 7,440 | 231,700 | 7,440 |
| 2021-06-10 | 7,270 | 7,360 | 7,210 | 7,340 | 145,000 | 7,340 |
| 2021-06-09 | 7,260 | 7,380 | 7,260 | 7,310 | 111,300 | 7,310 |
| 2021-06-08 | 7,290 | 7,370 | 7,200 | 7,220 | 118,400 | 7,220 |
| 2021-06-07 | 7,190 | 7,340 | 7,180 | 7,310 | 202,300 | 7,310 |
| 2021-06-04 | 7,050 | 7,160 | 7,050 | 7,130 | 125,600 | 7,130 |
| 2021-06-03 | 7,100 | 7,130 | 7,020 | 7,120 | 173,000 | 7,120 |
| 2021-06-02 | 7,150 | 7,230 | 7,080 | 7,100 | 186,200 | 7,100 |
| 2021-06-01 | 7,060 | 7,100 | 7,000 | 7,060 | 122,500 | 7,060 |
| 2021-05-31 | 7,140 | 7,150 | 7,020 | 7,040 | 138,100 | 7,040 |
| 2021-05-28 | 7,150 | 7,210 | 7,010 | 7,090 | 219,800 | 7,090 |
| 2021-05-27 | 7,090 | 7,120 | 6,980 | 6,980 | 210,200 | 6,980 |
| 2021-05-26 | 7,130 | 7,130 | 6,920 | 6,980 | 237,300 | 6,980 |
| 2021-05-25 | 7,000 | 7,210 | 7,000 | 7,110 | 134,400 | 7,110 |
| 2021-05-24 | 6,920 | 7,000 | 6,880 | 7,000 | 169,400 | 7,000 |
| 2021-05-21 | 6,910 | 6,920 | 6,860 | 6,910 | 174,600 | 6,910 |
| 2021-05-20 | 6,830 | 6,970 | 6,810 | 6,950 | 244,500 | 6,950 |
| 2021-05-19 | 6,880 | 6,940 | 6,770 | 6,850 | 368,200 | 6,850 |
| 2021-05-18 | 7,020 | 7,050 | 6,920 | 7,030 | 202,500 | 7,030 |
| 2021-05-17 | 6,980 | 7,030 | 6,870 | 6,980 | 297,700 | 6,980 |
| 2021-05-14 | 7,050 | 7,170 | 6,990 | 7,040 | 427,600 | 7,040 |
| 2021-05-13 | 7,290 | 7,410 | 7,280 | 7,350 | 383,900 | 7,350 |
| 2021-05-12 | 7,480 | 7,540 | 7,290 | 7,360 | 181,500 | 7,360 |
| 2021-05-11 | 7,470 | 7,550 | 7,420 | 7,480 | 231,800 | 7,480 |
| 2021-05-10 | 7,540 | 7,600 | 7,510 | 7,550 | 111,600 | 7,550 |
| 2021-05-07 | 7,340 | 7,530 | 7,300 | 7,480 | 176,400 | 7,480 |
| 2021-05-06 | 7,310 | 7,340 | 7,180 | 7,280 | 184,900 | 7,280 |
| 2021-04-30 | 7,150 | 7,150 | 7,000 | 7,110 | 138,800 | 7,110 |
| 2021-04-28 | 7,120 | 7,160 | 7,100 | 7,150 | 87,200 | 7,150 |
| 2021-04-27 | 7,230 | 7,260 | 7,170 | 7,170 | 97,300 | 7,170 |
| 2021-04-26 | 7,330 | 7,340 | 7,190 | 7,250 | 140,400 | 7,250 |
| 2021-04-23 | 7,320 | 7,320 | 7,150 | 7,190 | 114,800 | 7,190 |
| 2021-04-22 | 7,340 | 7,400 | 7,290 | 7,390 | 158,200 | 7,390 |
| 2021-04-21 | 7,380 | 7,380 | 7,140 | 7,250 | 201,600 | 7,250 |
| 2021-04-20 | 7,530 | 7,550 | 7,400 | 7,450 | 176,300 | 7,450 |
| 2021-04-19 | 7,400 | 7,630 | 7,400 | 7,610 | 256,300 | 7,610 |
| 2021-04-16 | 7,340 | 7,340 | 7,260 | 7,290 | 89,500 | 7,290 |
| 2021-04-15 | 7,260 | 7,330 | 7,260 | 7,310 | 103,600 | 7,310 |
| 2021-04-14 | 7,160 | 7,270 | 7,140 | 7,270 | 134,300 | 7,270 |
| 2021-04-13 | 7,140 | 7,230 | 7,110 | 7,170 | 117,800 | 7,170 |
| 2021-04-12 | 7,130 | 7,160 | 7,070 | 7,070 | 88,500 | 7,070 |
| 2021-04-09 | 7,090 | 7,130 | 7,010 | 7,080 | 99,000 | 7,080 |
| 2021-04-08 | 7,200 | 7,230 | 7,030 | 7,080 | 138,500 | 7,080 |
| 2021-04-07 | 7,010 | 7,210 | 7,010 | 7,190 | 142,900 | 7,190 |
| 2021-04-06 | 7,150 | 7,210 | 6,980 | 6,980 | 94,000 | 6,980 |
| 2021-04-05 | 7,130 | 7,210 | 7,080 | 7,170 | 109,800 | 7,170 |
| 2021-04-02 | 7,080 | 7,150 | 7,030 | 7,050 | 106,300 | 7,050 |
| 2021-04-01 | 7,040 | 7,040 | 6,930 | 6,980 | 182,000 | 6,980 |
| 2021-03-31 | 7,100 | 7,150 | 6,970 | 6,980 | 133,500 | 6,980 |
| 2021-03-30 | 7,240 | 7,240 | 7,080 | 7,180 | 98,400 | 7,180 |
| 2021-03-29 | 7,270 | 7,270 | 7,120 | 7,200 | 170,100 | 7,200 |
| 2021-03-26 | 7,060 | 7,170 | 7,040 | 7,120 | 88,100 | 7,120 |
| 2021-03-25 | 6,890 | 7,110 | 6,860 | 7,080 | 151,800 | 7,080 |
| 2021-03-24 | 6,970 | 6,980 | 6,760 | 6,810 | 238,500 | 6,810 |
| 2021-03-23 | 7,160 | 7,240 | 7,030 | 7,030 | 90,100 | 7,030 |
| 2021-03-22 | 7,200 | 7,280 | 7,080 | 7,160 | 161,300 | 7,160 |
| 2021-03-19 | 6,950 | 7,190 | 6,950 | 7,150 | 225,000 | 7,150 |
| 2021-03-18 | 7,110 | 7,140 | 6,960 | 7,030 | 228,700 | 7,030 |
| 2021-03-17 | 7,130 | 7,150 | 7,080 | 7,120 | 116,600 | 7,120 |
| 2021-03-16 | 7,120 | 7,200 | 7,100 | 7,200 | 176,600 | 7,200 |
| 2021-03-15 | 7,020 | 7,090 | 6,980 | 7,080 | 206,200 | 7,080 |
| 2021-03-12 | 6,880 | 6,950 | 6,880 | 6,920 | 183,200 | 6,920 |
| 2021-03-11 | 6,900 | 6,980 | 6,860 | 6,880 | 166,300 | 6,880 |
| 2021-03-10 | 7,020 | 7,060 | 6,880 | 6,890 | 133,200 | 6,890 |
| 2021-03-09 | 6,870 | 6,960 | 6,770 | 6,930 | 155,100 | 6,930 |
| 2021-03-08 | 7,000 | 7,020 | 6,790 | 6,800 | 112,600 | 6,800 |
| 2021-03-05 | 6,710 | 6,930 | 6,610 | 6,920 | 233,300 | 6,920 |
| 2021-03-04 | 6,660 | 6,820 | 6,660 | 6,790 | 206,600 | 6,790 |
| 2021-03-03 | 6,570 | 6,810 | 6,560 | 6,800 | 274,800 | 6,800 |
| 2021-03-02 | 6,680 | 6,700 | 6,580 | 6,610 | 200,500 | 6,610 |
| 2021-03-01 | 6,540 | 6,630 | 6,510 | 6,600 | 157,600 | 6,600 |
| 2021-02-26 | 6,490 | 6,500 | 6,340 | 6,340 | 274,400 | 6,340 |
| 2021-02-25 | 6,580 | 6,610 | 6,470 | 6,570 | 161,100 | 6,570 |
| 2021-02-24 | 6,730 | 6,730 | 6,470 | 6,480 | 290,000 | 6,480 |
| 2021-02-22 | 6,800 | 6,820 | 6,730 | 6,740 | 188,700 | 6,740 |
| 2021-02-19 | 6,680 | 6,790 | 6,680 | 6,720 | 182,600 | 6,720 |
| 2021-02-18 | 6,850 | 6,870 | 6,680 | 6,730 | 360,100 | 6,730 |
| 2021-02-17 | 7,070 | 7,070 | 6,850 | 6,870 | 426,600 | 6,870 |
| 2021-02-16 | 7,090 | 7,180 | 7,000 | 7,070 | 337,200 | 7,070 |
| 2021-02-15 | 7,250 | 7,320 | 7,230 | 7,240 | 268,900 | 7,240 |
| 2021-02-12 | 7,200 | 7,290 | 7,160 | 7,210 | 306,600 | 7,210 |
| 2021-02-10 | 7,130 | 7,170 | 7,070 | 7,120 | 220,900 | 7,120 |
| 2021-02-09 | 7,150 | 7,200 | 7,070 | 7,160 | 245,900 | 7,160 |
| 2021-02-08 | 7,150 | 7,170 | 7,010 | 7,070 | 239,300 | 7,070 |
| 2021-02-05 | 6,970 | 7,090 | 6,880 | 7,000 | 323,600 | 7,000 |
| 2021-02-04 | 6,740 | 6,810 | 6,710 | 6,760 | 128,200 | 6,760 |
| 2021-02-03 | 6,880 | 6,930 | 6,740 | 6,740 | 334,200 | 6,740 |
| 2021-02-02 | 6,950 | 7,010 | 6,910 | 6,950 | 164,200 | 6,950 |
| 2021-02-01 | 6,800 | 6,970 | 6,800 | 6,920 | 170,100 | 6,920 |
| 2021-01-29 | 7,030 | 7,090 | 6,830 | 6,830 | 256,900 | 6,830 |
| 2021-01-28 | 6,870 | 7,020 | 6,860 | 6,990 | 312,200 | 6,990 |
| 2021-01-27 | 6,930 | 7,040 | 6,920 | 7,010 | 279,900 | 7,010 |
| 2021-01-26 | 6,920 | 6,960 | 6,870 | 6,900 | 292,900 | 6,900 |
| 2021-01-25 | 6,910 | 6,940 | 6,850 | 6,940 | 288,800 | 6,940 |
| 2021-01-22 | 6,850 | 6,880 | 6,800 | 6,850 | 154,500 | 6,850 |
| 2021-01-21 | 6,900 | 6,960 | 6,840 | 6,890 | 220,200 | 6,890 |
| 2021-01-20 | 6,880 | 6,940 | 6,750 | 6,830 | 227,400 | 6,830 |
| 2021-01-19 | 6,780 | 6,920 | 6,740 | 6,880 | 293,200 | 6,880 |
| 2021-01-18 | 6,620 | 6,730 | 6,610 | 6,680 | 172,700 | 6,680 |
| 2021-01-15 | 6,800 | 6,860 | 6,600 | 6,650 | 254,700 | 6,650 |
| 2021-01-14 | 6,580 | 6,730 | 6,560 | 6,660 | 198,600 | 6,660 |
| 2021-01-13 | 6,430 | 6,670 | 6,430 | 6,630 | 289,000 | 6,630 |
| 2021-01-12 | 6,410 | 6,500 | 6,360 | 6,400 | 223,300 | 6,400 |
| 2021-01-08 | 6,300 | 6,420 | 6,270 | 6,390 | 267,600 | 6,390 |
| 2021-01-07 | 6,150 | 6,220 | 6,120 | 6,150 | 186,800 | 6,150 |
| 2021-01-06 | 6,030 | 6,120 | 6,000 | 6,110 | 157,000 | 6,110 |
| 2021-01-05 | 5,920 | 6,070 | 5,920 | 6,060 | 178,600 | 6,060 |
| 2021-01-04 | 6,100 | 6,100 | 5,870 | 5,940 | 158,100 | 5,940 |
分割・併合履歴 ： なし
