6856 (株)堀場製作所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 7,649 | 7,731 | 7,600 | 7,717 | 254,200 | 7,717 |
| 2023-06-08 | 7,742 | 7,782 | 7,580 | 7,625 | 202,300 | 7,625 |
| 2023-06-07 | 7,837 | 7,865 | 7,714 | 7,730 | 190,600 | 7,730 |
| 2023-06-06 | 7,741 | 7,865 | 7,698 | 7,833 | 137,900 | 7,833 |
| 2023-06-05 | 7,791 | 7,850 | 7,662 | 7,850 | 268,700 | 7,850 |
| 2023-06-02 | 7,690 | 7,800 | 7,670 | 7,680 | 177,600 | 7,680 |
| 2023-06-01 | 7,600 | 7,680 | 7,530 | 7,630 | 202,700 | 7,630 |
| 2023-05-31 | 7,700 | 7,760 | 7,600 | 7,650 | 316,800 | 7,650 |
| 2023-05-30 | 7,710 | 7,790 | 7,650 | 7,750 | 163,200 | 7,750 |
| 2023-05-29 | 8,020 | 8,020 | 7,730 | 7,730 | 163,800 | 7,730 |
| 2023-05-26 | 7,910 | 8,050 | 7,880 | 7,900 | 242,400 | 7,900 |
| 2023-05-25 | 7,650 | 7,950 | 7,650 | 7,930 | 203,400 | 7,930 |
| 2023-05-24 | 7,700 | 7,700 | 7,640 | 7,700 | 99,300 | 7,700 |
| 2023-05-23 | 7,840 | 7,900 | 7,730 | 7,740 | 194,100 | 7,740 |
| 2023-05-22 | 7,870 | 7,900 | 7,740 | 7,770 | 162,200 | 7,770 |
| 2023-05-19 | 7,760 | 7,890 | 7,660 | 7,870 | 282,100 | 7,870 |
| 2023-05-18 | 7,600 | 7,720 | 7,480 | 7,680 | 385,000 | 7,680 |
| 2023-05-17 | 7,590 | 7,610 | 7,520 | 7,530 | 158,900 | 7,530 |
| 2023-05-16 | 7,490 | 7,570 | 7,460 | 7,550 | 203,600 | 7,550 |
| 2023-05-15 | 7,230 | 7,510 | 7,220 | 7,420 | 474,800 | 7,420 |
| 2023-05-12 | 7,690 | 7,730 | 7,600 | 7,680 | 200,600 | 7,680 |
| 2023-05-11 | 7,600 | 7,660 | 7,560 | 7,610 | 96,300 | 7,610 |
| 2023-05-10 | 7,680 | 7,700 | 7,600 | 7,640 | 121,200 | 7,640 |
| 2023-05-09 | 7,680 | 7,750 | 7,660 | 7,740 | 218,300 | 7,740 |
| 2023-05-08 | 7,670 | 7,690 | 7,600 | 7,670 | 168,400 | 7,670 |
| 2023-05-02 | 7,560 | 7,630 | 7,560 | 7,630 | 148,400 | 7,630 |
| 2023-05-01 | 7,550 | 7,560 | 7,480 | 7,520 | 131,400 | 7,520 |
| 2023-04-28 | 7,540 | 7,580 | 7,430 | 7,460 | 170,900 | 7,460 |
| 2023-04-27 | 7,390 | 7,460 | 7,380 | 7,440 | 122,700 | 7,440 |
| 2023-04-26 | 7,480 | 7,490 | 7,370 | 7,440 | 160,700 | 7,440 |
| 2023-04-25 | 7,530 | 7,580 | 7,470 | 7,480 | 160,400 | 7,480 |
| 2023-04-24 | 7,590 | 7,630 | 7,480 | 7,500 | 145,700 | 7,500 |
| 2023-04-21 | 7,500 | 7,710 | 7,460 | 7,630 | 246,500 | 7,630 |
| 2023-04-20 | 7,370 | 7,560 | 7,330 | 7,520 | 306,900 | 7,520 |
| 2023-04-19 | 7,350 | 7,410 | 7,320 | 7,360 | 196,200 | 7,360 |
| 2023-04-18 | 7,440 | 7,480 | 7,380 | 7,410 | 118,300 | 7,410 |
| 2023-04-17 | 7,500 | 7,520 | 7,430 | 7,450 | 140,100 | 7,450 |
| 2023-04-14 | 7,510 | 7,520 | 7,390 | 7,460 | 271,800 | 7,460 |
| 2023-04-13 | 7,560 | 7,580 | 7,440 | 7,460 | 292,500 | 7,460 |
| 2023-04-12 | 7,640 | 7,690 | 7,570 | 7,610 | 230,600 | 7,610 |
| 2023-04-11 | 7,600 | 7,640 | 7,550 | 7,580 | 140,300 | 7,580 |
| 2023-04-10 | 7,510 | 7,560 | 7,470 | 7,490 | 127,900 | 7,490 |
| 2023-04-07 | 7,400 | 7,480 | 7,390 | 7,430 | 151,700 | 7,430 |
| 2023-04-06 | 7,600 | 7,610 | 7,400 | 7,450 | 328,800 | 7,450 |
| 2023-04-05 | 7,840 | 7,850 | 7,680 | 7,700 | 211,400 | 7,700 |
| 2023-04-04 | 7,880 | 7,950 | 7,840 | 7,930 | 229,400 | 7,930 |
| 2023-04-03 | 7,920 | 7,920 | 7,720 | 7,830 | 243,000 | 7,830 |
| 2023-03-31 | 7,870 | 8,020 | 7,870 | 7,910 | 215,600 | 7,910 |
| 2023-03-30 | 7,940 | 7,950 | 7,800 | 7,850 | 229,800 | 7,850 |
| 2023-03-29 | 7,670 | 7,700 | 7,570 | 7,700 | 189,800 | 7,700 |
| 2023-03-28 | 7,700 | 7,710 | 7,620 | 7,670 | 208,800 | 7,670 |
| 2023-03-27 | 7,560 | 7,620 | 7,500 | 7,590 | 129,000 | 7,590 |
| 2023-03-24 | 7,550 | 7,630 | 7,500 | 7,540 | 213,200 | 7,540 |
| 2023-03-23 | 7,520 | 7,570 | 7,460 | 7,560 | 137,000 | 7,560 |
| 2023-03-22 | 7,580 | 7,620 | 7,520 | 7,590 | 180,500 | 7,590 |
| 2023-03-20 | 7,680 | 7,730 | 7,500 | 7,520 | 291,800 | 7,520 |
| 2023-03-17 | 7,730 | 7,730 | 7,620 | 7,670 | 263,500 | 7,670 |
| 2023-03-16 | 7,400 | 7,510 | 7,370 | 7,470 | 193,600 | 7,470 |
| 2023-03-15 | 7,470 | 7,560 | 7,420 | 7,530 | 108,800 | 7,530 |
| 2023-03-14 | 7,410 | 7,460 | 7,370 | 7,380 | 179,800 | 7,380 |
| 2023-03-13 | 7,620 | 7,640 | 7,480 | 7,550 | 177,800 | 7,550 |
| 2023-03-10 | 7,590 | 7,720 | 7,590 | 7,670 | 141,900 | 7,670 |
| 2023-03-09 | 7,710 | 7,750 | 7,660 | 7,700 | 199,000 | 7,700 |
| 2023-03-08 | 7,580 | 7,710 | 7,570 | 7,680 | 147,400 | 7,680 |
| 2023-03-07 | 7,630 | 7,670 | 7,610 | 7,650 | 137,000 | 7,650 |
| 2023-03-06 | 7,530 | 7,640 | 7,500 | 7,630 | 158,400 | 7,630 |
| 2023-03-03 | 7,500 | 7,580 | 7,470 | 7,520 | 191,200 | 7,520 |
| 2023-03-02 | 7,470 | 7,480 | 7,380 | 7,450 | 175,500 | 7,450 |
| 2023-03-01 | 7,260 | 7,400 | 7,260 | 7,400 | 160,200 | 7,400 |
| 2023-02-28 | 7,400 | 7,430 | 7,250 | 7,260 | 176,800 | 7,260 |
| 2023-02-27 | 7,200 | 7,380 | 7,130 | 7,360 | 199,500 | 7,360 |
| 2023-02-24 | 7,130 | 7,280 | 7,110 | 7,260 | 313,000 | 7,260 |
| 2023-02-22 | 7,080 | 7,150 | 7,040 | 7,060 | 186,300 | 7,060 |
| 2023-02-21 | 7,060 | 7,170 | 7,020 | 7,160 | 233,800 | 7,160 |
| 2023-02-20 | 6,980 | 7,050 | 6,910 | 7,000 | 157,300 | 7,000 |
| 2023-02-17 | 7,040 | 7,130 | 6,940 | 7,030 | 309,300 | 7,030 |
| 2023-02-16 | 6,790 | 7,230 | 6,780 | 7,150 | 639,200 | 7,150 |
| 2023-02-15 | 6,400 | 6,720 | 6,400 | 6,700 | 750,200 | 6,700 |
| 2023-02-14 | 6,070 | 6,120 | 6,040 | 6,100 | 155,700 | 6,100 |
| 2023-02-13 | 6,060 | 6,090 | 6,000 | 6,030 | 136,200 | 6,030 |
| 2023-02-10 | 6,090 | 6,130 | 6,050 | 6,090 | 107,300 | 6,090 |
| 2023-02-09 | 6,040 | 6,110 | 6,040 | 6,090 | 67,900 | 6,090 |
| 2023-02-08 | 6,090 | 6,110 | 6,050 | 6,080 | 82,300 | 6,080 |
| 2023-02-07 | 6,090 | 6,140 | 6,070 | 6,100 | 106,800 | 6,100 |
| 2023-02-06 | 6,140 | 6,140 | 6,040 | 6,070 | 90,600 | 6,070 |
| 2023-02-03 | 6,040 | 6,100 | 6,020 | 6,070 | 118,200 | 6,070 |
| 2023-02-02 | 6,090 | 6,140 | 6,030 | 6,050 | 140,600 | 6,050 |
| 2023-02-01 | 6,050 | 6,070 | 6,010 | 6,010 | 125,200 | 6,010 |
| 2023-01-31 | 5,960 | 5,990 | 5,940 | 5,950 | 152,200 | 5,950 |
| 2023-01-30 | 5,920 | 5,930 | 5,810 | 5,930 | 120,900 | 5,930 |
| 2023-01-27 | 5,950 | 5,970 | 5,910 | 5,940 | 147,700 | 5,940 |
| 2023-01-26 | 6,000 | 6,000 | 5,860 | 5,900 | 163,200 | 5,900 |
| 2023-01-25 | 5,910 | 5,990 | 5,900 | 5,970 | 143,400 | 5,970 |
| 2023-01-24 | 5,880 | 5,910 | 5,850 | 5,910 | 169,900 | 5,910 |
| 2023-01-23 | 5,780 | 5,830 | 5,750 | 5,830 | 145,100 | 5,830 |
| 2023-01-20 | 5,710 | 5,770 | 5,660 | 5,700 | 177,700 | 5,700 |
| 2023-01-19 | 5,800 | 5,800 | 5,710 | 5,710 | 118,000 | 5,710 |
| 2023-01-18 | 5,800 | 5,850 | 5,740 | 5,800 | 144,400 | 5,800 |
| 2023-01-17 | 5,740 | 5,810 | 5,730 | 5,760 | 88,300 | 5,760 |
| 2023-01-16 | 5,730 | 5,760 | 5,680 | 5,690 | 101,100 | 5,690 |
| 2023-01-13 | 5,800 | 5,870 | 5,780 | 5,790 | 122,900 | 5,790 |
| 2023-01-12 | 5,890 | 5,900 | 5,820 | 5,850 | 124,600 | 5,850 |
| 2023-01-11 | 5,850 | 5,910 | 5,840 | 5,850 | 98,800 | 5,850 |
| 2023-01-10 | 5,850 | 5,850 | 5,790 | 5,790 | 70,500 | 5,790 |
| 2023-01-06 | 5,720 | 5,770 | 5,680 | 5,760 | 103,300 | 5,760 |
| 2023-01-05 | 5,680 | 5,730 | 5,660 | 5,720 | 106,600 | 5,720 |
| 2023-01-04 | 5,730 | 5,760 | 5,650 | 5,670 | 134,100 | 5,670 |
分割・併合履歴 ： なし
