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
2021-10-227,4707,5707,3507,560185,4007,560
2021-10-217,5407,6307,5107,530119,0007,530
2021-10-207,7307,7307,5407,560120,2007,560
2021-10-197,5707,7107,5507,70088,1007,700
2021-10-187,6407,6707,5607,64081,2007,640
2021-10-157,6107,7107,5807,680111,7007,680
2021-10-147,5407,6007,4407,530139,2007,530
2021-10-137,4807,5807,4807,510120,3007,510
2021-10-127,5607,6407,5307,550116,4007,550
2021-10-117,5207,6007,4407,570125,4007,570
2021-10-087,4807,5907,3707,40098,7007,400
2021-10-077,3507,3807,2607,310115,3007,310
2021-10-067,3607,4607,1907,240121,6007,240
2021-10-057,3207,3907,0407,340277,9007,340
2021-10-047,7407,7707,4307,470105,0007,470
2021-10-017,7307,8507,6307,670129,2007,670
2021-09-307,9407,9807,7807,840120,1007,840
2021-09-298,0808,1207,9108,020158,5008,020
2021-09-288,3608,3808,2008,300136,3008,300
2021-09-278,3408,4008,2508,25087,6008,250
2021-09-248,3108,3108,1908,270112,5008,270
2021-09-228,1408,1708,0508,05099,6008,050
2021-09-218,1708,2608,1308,22082,9008,220
2021-09-178,3008,3908,2708,370158,2008,370
2021-09-168,2908,2908,1308,190145,4008,190
2021-09-158,2708,3008,2108,29081,2008,290
2021-09-148,3508,4208,2808,420153,2008,420
2021-09-138,2808,3308,2008,260118,8008,260
2021-09-108,0608,2108,0408,210195,0008,210
2021-09-098,0608,1207,9908,03098,9008,030
2021-09-088,0008,1107,9808,110135,9008,110
2021-09-078,1208,1407,9708,000163,3008,000
2021-09-068,0408,0908,0308,070133,1008,070
2021-09-037,8107,9207,7407,870262,3007,870
2021-09-028,0108,0707,9407,96077,8007,960
2021-09-017,8608,0907,8608,030131,9008,030
2021-08-317,7907,9007,7507,87085,8007,870
2021-08-307,7807,8507,7407,790132,8007,790
2021-08-277,6507,7107,6107,71093,9007,710
2021-08-267,6507,7007,5207,550154,3007,550
2021-08-257,6107,7207,5707,720157,6007,720
2021-08-247,6207,7407,6207,700222,1007,700
2021-08-237,4907,6607,4607,610121,5007,610
2021-08-207,4807,5207,2907,320269,9007,320
2021-08-197,6607,7007,5307,530177,9007,530
2021-08-187,8007,8307,6107,730210,4007,730
2021-08-178,0008,1007,9207,950150,2007,950
2021-08-167,9808,0307,9408,000166,4008,000
2021-08-138,0108,0907,9608,000208,9008,000
2021-08-127,9308,0207,8807,950225,2007,950
2021-08-118,0008,0207,7607,910449,9007,910
2021-08-107,9508,0407,9107,930151,5007,930
2021-08-067,9008,0307,8707,890260,7007,890
2021-08-057,7507,9107,7507,83095,6007,830
2021-08-047,8307,8507,7107,740119,9007,740
2021-08-037,7707,8807,7407,870207,6007,870
2021-08-027,6107,7607,5807,740174,7007,740
2021-07-307,4107,5107,3807,490226,3007,490
2021-07-297,2607,5407,2507,490551,1007,490
2021-07-287,2007,2507,1707,230169,8007,230
2021-07-277,1507,2307,1207,210139,7007,210
2021-07-267,0307,1507,0107,060162,7007,060
2021-07-216,8406,9306,7906,840118,6006,840
2021-07-206,8206,9406,7906,820142,7006,820
2021-07-197,0007,0206,8906,900107,2006,900
2021-07-167,0007,1406,9907,060117,0007,060
2021-07-157,2407,2507,0907,150120,4007,150
2021-07-147,2507,3507,2307,250151,2007,250
2021-07-137,2607,2907,2107,280120,4007,280
2021-07-127,0507,2007,0407,170133,0007,170
2021-07-096,7506,9206,7506,890224,9006,890
2021-07-086,9806,9906,8406,840139,6006,840
2021-07-076,9707,0706,9406,970126,4006,970
2021-07-067,1707,1707,0807,08055,1007,080
2021-07-057,1007,1607,0707,16051,7007,160
2021-07-027,1107,1607,1007,140127,2007,140
2021-07-017,2007,2007,0507,09092,9007,090
2021-06-307,2707,3107,1807,200131,0007,200
2021-06-297,0607,1507,0207,150118,4007,150
2021-06-287,3107,3107,2207,25086,5007,250
2021-06-257,3007,3307,2107,280123,8007,280
2021-06-247,2507,3107,2207,28069,5007,280
2021-06-237,2707,3807,2407,250155,0007,250
2021-06-227,1907,2307,1507,230140,1007,230
2021-06-217,1307,1807,0507,050204,9007,050
2021-06-187,5107,5407,2607,310561,2007,310
2021-06-177,4807,5207,4407,480139,1007,480
2021-06-167,4807,6507,4807,550107,1007,550
2021-06-157,4807,5607,4707,530146,0007,530
2021-06-147,4107,4907,3607,490117,5007,490
2021-06-117,4907,4907,3807,440231,7007,440
2021-06-107,2707,3607,2107,340145,0007,340
2021-06-097,2607,3807,2607,310111,3007,310
2021-06-087,2907,3707,2007,220118,4007,220
2021-06-077,1907,3407,1807,310202,3007,310
2021-06-047,0507,1607,0507,130125,6007,130
2021-06-037,1007,1307,0207,120173,0007,120
2021-06-027,1507,2307,0807,100186,2007,100
2021-06-017,0607,1007,0007,060122,5007,060
2021-05-317,1407,1507,0207,040138,1007,040
2021-05-287,1507,2107,0107,090219,8007,090
2021-05-277,0907,1206,9806,980210,2006,980
2021-05-267,1307,1306,9206,980237,3006,980
2021-05-257,0007,2107,0007,110134,4007,110
2021-05-246,9207,0006,8807,000169,4007,000
2021-05-216,9106,9206,8606,910174,6006,910
2021-05-206,8306,9706,8106,950244,5006,950
2021-05-196,8806,9406,7706,850368,2006,850
2021-05-187,0207,0506,9207,030202,5007,030
2021-05-176,9807,0306,8706,980297,7006,980
2021-05-147,0507,1706,9907,040427,6007,040
2021-05-137,2907,4107,2807,350383,9007,350
2021-05-127,4807,5407,2907,360181,5007,360
2021-05-117,4707,5507,4207,480231,8007,480
2021-05-107,5407,6007,5107,550111,6007,550
2021-05-077,3407,5307,3007,480176,4007,480
2021-05-067,3107,3407,1807,280184,9007,280
2021-04-307,1507,1507,0007,110138,8007,110
2021-04-287,1207,1607,1007,15087,2007,150
2021-04-277,2307,2607,1707,17097,3007,170
2021-04-267,3307,3407,1907,250140,4007,250
2021-04-237,3207,3207,1507,190114,8007,190
2021-04-227,3407,4007,2907,390158,2007,390
2021-04-217,3807,3807,1407,250201,6007,250
2021-04-207,5307,5507,4007,450176,3007,450
2021-04-197,4007,6307,4007,610256,3007,610
2021-04-167,3407,3407,2607,29089,5007,290
2021-04-157,2607,3307,2607,310103,6007,310
2021-04-147,1607,2707,1407,270134,3007,270
2021-04-137,1407,2307,1107,170117,8007,170
2021-04-127,1307,1607,0707,07088,5007,070
2021-04-097,0907,1307,0107,08099,0007,080
2021-04-087,2007,2307,0307,080138,5007,080
2021-04-077,0107,2107,0107,190142,9007,190
2021-04-067,1507,2106,9806,98094,0006,980
2021-04-057,1307,2107,0807,170109,8007,170
2021-04-027,0807,1507,0307,050106,3007,050
2021-04-017,0407,0406,9306,980182,0006,980
2021-03-317,1007,1506,9706,980133,5006,980
2021-03-307,2407,2407,0807,18098,4007,180
2021-03-297,2707,2707,1207,200170,1007,200
2021-03-267,0607,1707,0407,12088,1007,120
2021-03-256,8907,1106,8607,080151,8007,080
2021-03-246,9706,9806,7606,810238,5006,810
2021-03-237,1607,2407,0307,03090,1007,030
2021-03-227,2007,2807,0807,160161,3007,160
2021-03-196,9507,1906,9507,150225,0007,150
2021-03-187,1107,1406,9607,030228,7007,030
2021-03-177,1307,1507,0807,120116,6007,120
2021-03-167,1207,2007,1007,200176,6007,200
2021-03-157,0207,0906,9807,080206,2007,080
2021-03-126,8806,9506,8806,920183,2006,920
2021-03-116,9006,9806,8606,880166,3006,880
2021-03-107,0207,0606,8806,890133,2006,890
2021-03-096,8706,9606,7706,930155,1006,930
2021-03-087,0007,0206,7906,800112,6006,800
2021-03-056,7106,9306,6106,920233,3006,920
2021-03-046,6606,8206,6606,790206,6006,790
2021-03-036,5706,8106,5606,800274,8006,800
2021-03-026,6806,7006,5806,610200,5006,610
2021-03-016,5406,6306,5106,600157,6006,600
2021-02-266,4906,5006,3406,340274,4006,340
2021-02-256,5806,6106,4706,570161,1006,570
2021-02-246,7306,7306,4706,480290,0006,480
2021-02-226,8006,8206,7306,740188,7006,740
2021-02-196,6806,7906,6806,720182,6006,720
2021-02-186,8506,8706,6806,730360,1006,730
2021-02-177,0707,0706,8506,870426,6006,870
2021-02-167,0907,1807,0007,070337,2007,070
2021-02-157,2507,3207,2307,240268,9007,240
2021-02-127,2007,2907,1607,210306,6007,210
2021-02-107,1307,1707,0707,120220,9007,120
2021-02-097,1507,2007,0707,160245,9007,160
2021-02-087,1507,1707,0107,070239,3007,070
2021-02-056,9707,0906,8807,000323,6007,000
2021-02-046,7406,8106,7106,760128,2006,760
2021-02-036,8806,9306,7406,740334,2006,740
2021-02-026,9507,0106,9106,950164,2006,950
2021-02-016,8006,9706,8006,920170,1006,920
2021-01-297,0307,0906,8306,830256,9006,830
2021-01-286,8707,0206,8606,990312,2006,990
2021-01-276,9307,0406,9207,010279,9007,010
2021-01-266,9206,9606,8706,900292,9006,900
2021-01-256,9106,9406,8506,940288,8006,940
2021-01-226,8506,8806,8006,850154,5006,850
2021-01-216,9006,9606,8406,890220,2006,890
2021-01-206,8806,9406,7506,830227,4006,830
2021-01-196,7806,9206,7406,880293,2006,880
2021-01-186,6206,7306,6106,680172,7006,680
2021-01-156,8006,8606,6006,650254,7006,650
2021-01-146,5806,7306,5606,660198,6006,660
2021-01-136,4306,6706,4306,630289,0006,630
2021-01-126,4106,5006,3606,400223,3006,400
2021-01-086,3006,4206,2706,390267,6006,390
2021-01-076,1506,2206,1206,150186,8006,150
2021-01-066,0306,1206,0006,110157,0006,110
2021-01-055,9206,0705,9206,060178,6006,060
2021-01-046,1006,1005,8705,940158,1005,940

分割・併合履歴 : なし