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
2022-09-285,7705,7905,6505,740208,1005,740
2022-09-275,8105,8305,7305,750196,8005,750
2022-09-265,8305,8605,7105,730322,7005,730
2022-09-225,8905,9505,8705,930221,7005,930
2022-09-215,9606,0205,9405,990131,6005,990
2022-09-206,1406,1706,0406,040246,5006,040
2022-09-166,1106,1506,0906,100215,9006,100
2022-09-156,2406,2406,1806,220112,8006,220
2022-09-146,2606,2806,2206,230132,1006,230
2022-09-136,5006,5106,4306,430107,9006,430
2022-09-126,4406,4806,4006,40085,2006,400
2022-09-096,4106,4506,3006,340181,6006,340
2022-09-086,3206,4306,2906,430159,4006,430
2022-09-076,2006,2006,1006,180159,7006,180
2022-09-066,3306,3506,2806,300107,6006,300
2022-09-056,2406,2906,2206,260112,8006,260
2022-09-026,2306,2706,1706,230136,9006,230
2022-09-016,3006,3206,2406,250109,9006,250
2022-08-316,2806,3906,2706,390205,9006,390
2022-08-306,2906,3206,2306,300103,9006,300
2022-08-296,2506,2806,2206,230165,0006,230
2022-08-266,5306,5806,4206,440121,4006,440
2022-08-256,4606,5106,4106,490121,6006,490
2022-08-246,3906,4506,3806,41090,4006,410
2022-08-236,3806,4106,3506,39076,0006,390
2022-08-226,3506,4606,3306,45095,2006,450
2022-08-196,4306,4306,3606,40076,4006,400
2022-08-186,3606,3606,3106,33081,0006,330
2022-08-176,3806,4106,3306,410142,8006,410
2022-08-166,3506,3806,2706,280132,3006,280
2022-08-156,3006,3906,2106,330352,2006,330
2022-08-126,5906,6506,5306,650227,9006,650
2022-08-106,4406,4506,3606,410183,0006,410
2022-08-096,5406,5506,4606,470129,7006,470
2022-08-086,5106,5606,5006,540133,0006,540
2022-08-056,6206,6506,5906,650124,7006,650
2022-08-046,6106,6306,5806,620143,0006,620
2022-08-036,5306,5406,4606,51075,4006,510
2022-08-026,5906,6006,4906,51085,6006,510
2022-08-016,4806,6106,4806,590136,7006,590
2022-07-296,5306,5506,4806,530159,8006,530
2022-07-286,5906,6506,4706,490496,3006,490
2022-07-276,3706,5306,3706,500127,1006,500
2022-07-266,4106,4706,3706,460141,6006,460
2022-07-256,5006,5506,4606,510249,1006,510
2022-07-226,3906,4706,3606,430141,0006,430
2022-07-216,3006,4006,2706,37098,4006,370
2022-07-206,3006,3506,2506,350120,8006,350
2022-07-196,1306,1506,0906,140111,9006,140
2022-07-156,1406,1506,0706,100120,3006,100
2022-07-145,9706,0905,9306,070118,2006,070
2022-07-135,9906,0505,9305,990135,3005,990
2022-07-126,0706,0705,8605,890118,4005,890
2022-07-116,0806,1506,0306,100155,4006,100
2022-07-086,0806,1206,0106,040227,3006,040
2022-07-075,9706,0505,9206,020131,2006,020
2022-07-065,8505,9205,8405,870127,3005,870
2022-07-055,9005,9205,8105,870111,5005,870
2022-07-045,8405,9105,8205,860144,9005,860
2022-07-015,8805,9505,7505,800339,9005,800
2022-06-305,9705,9705,7605,780281,4005,780
2022-06-295,9906,0305,9306,020115,4006,020
2022-06-286,0906,1606,0606,150144,1006,150
2022-06-276,0806,1406,0706,110114,1006,110
2022-06-245,8606,0705,8606,050138,6006,050
2022-06-235,8805,9905,8705,900129,5005,900
2022-06-226,0506,0905,9005,900224,9005,900
2022-06-215,9406,1105,9306,060175,7006,060
2022-06-206,2906,2905,8605,860276,4005,860
2022-06-176,2306,3006,1406,260219,6006,260
2022-06-166,5206,5406,3706,390101,5006,390
2022-06-156,4906,5206,3906,400171,3006,400
2022-06-146,4106,5306,3806,520116,4006,520
2022-06-136,5406,6006,5006,500102,6006,500
2022-06-106,7306,7906,6806,740149,5006,740
2022-06-096,8906,9206,8006,810105,8006,810
2022-06-086,8406,9306,8106,850137,5006,850
2022-06-076,8306,9006,8206,870124,2006,870
2022-06-066,7406,8206,7106,81082,0006,810
2022-06-037,0007,0306,8106,840152,2006,840
2022-06-026,8306,8806,8006,850125,6006,850
2022-06-016,6406,8206,6406,810109,9006,810
2022-05-316,6606,7106,6506,680169,1006,680
2022-05-306,5906,6506,5306,630173,9006,630
2022-05-276,4506,5006,4206,490117,3006,490
2022-05-266,2506,3706,2306,320148,7006,320
2022-05-256,2206,3106,2206,270166,9006,270
2022-05-246,4106,4106,2406,250134,0006,250
2022-05-236,6106,6206,4106,470146,2006,470
2022-05-206,3806,5406,3406,510221,0006,510
2022-05-196,1806,4106,1706,410195,1006,410
2022-05-186,3906,4506,3606,390111,3006,390
2022-05-176,3306,4306,3206,400157,1006,400
2022-05-166,4306,4606,1606,320364,4006,320
2022-05-136,1206,4006,1106,330274,7006,330
2022-05-126,2206,2506,1306,160142,0006,160
2022-05-116,2106,3506,2106,320232,5006,320
2022-05-106,1506,2706,0806,240153,8006,240
2022-05-096,2906,3306,2206,24098,7006,240
2022-05-066,3306,4006,2506,400112,2006,400
2022-05-026,4006,4806,2906,370173,0006,370
2022-04-286,2306,3906,1806,360191,1006,360
2022-04-276,0006,1405,9506,130150,8006,130
2022-04-266,1506,2006,0806,140125,9006,140
2022-04-256,0306,1205,9906,050113,1006,050
2022-04-226,0206,1806,0206,170119,2006,170
2022-04-215,9906,1705,9806,160189,2006,160
2022-04-205,9505,9705,9005,920119,3005,920
2022-04-195,8005,9305,8005,920156,8005,920
2022-04-185,7005,7605,6605,750128,1005,750
2022-04-155,7805,8305,7205,780141,6005,780
2022-04-145,8705,9805,8405,98098,6005,980
2022-04-135,7805,9505,7805,900159,0005,900
2022-04-125,9005,9505,7505,780242,6005,780
2022-04-116,0106,0705,9405,980168,2005,980
2022-04-086,1006,1706,0106,100246,2006,100
2022-04-076,0606,1306,0306,060166,0006,060
2022-04-066,3506,3906,2406,240147,3006,240
2022-04-056,5206,5706,4806,480132,1006,480
2022-04-046,4506,5506,4306,500120,6006,500
2022-04-016,5206,5606,4106,550165,2006,550
2022-03-316,6206,7506,6106,700152,1006,700
2022-03-306,6606,7606,6006,720153,0006,720
2022-03-296,6606,8506,6106,760179,7006,760
2022-03-286,6706,7206,6306,67070,2006,670
2022-03-256,7806,8606,7306,760131,1006,760
2022-03-246,6606,7806,6406,760113,2006,760
2022-03-236,7006,7706,6606,740140,9006,740
2022-03-226,4606,5906,4606,550166,8006,550
2022-03-186,4806,4806,3706,400277,3006,400
2022-03-176,3406,4606,3206,430152,3006,430
2022-03-166,1506,2506,1306,190177,5006,190
2022-03-156,1606,2906,1606,230101,4006,230
2022-03-146,2006,3106,1706,240202,6006,240
2022-03-116,2306,3006,1106,150145,7006,150
2022-03-106,3006,3706,2206,370140,1006,370
2022-03-095,9406,1105,8606,000202,8006,000
2022-03-086,0006,0805,9105,970302,3005,970
2022-03-076,3506,3706,1306,200289,1006,200
2022-03-046,8106,8606,5506,550164,8006,550
2022-03-036,7006,7006,5706,61077,1006,610
2022-03-026,5806,7006,5406,540159,2006,540
2022-03-016,6906,7206,5806,60089,6006,600
2022-02-286,6406,7006,5306,590143,7006,590
2022-02-256,5406,7406,5306,720187,7006,720
2022-02-246,5006,5506,4406,500201,2006,500
2022-02-226,5606,7206,5106,600225,2006,600
2022-02-216,5206,6206,5006,560141,7006,560
2022-02-186,7206,7306,5806,680179,8006,680
2022-02-176,8506,9106,7706,820229,0006,820
2022-02-166,6906,8506,6506,810350,3006,810
2022-02-156,4306,6606,3306,590582,4006,590
2022-02-145,9806,0305,8905,960250,6005,960
2022-02-106,1406,1806,0906,130138,6006,130
2022-02-096,0306,1206,0106,090166,2006,090
2022-02-086,0606,1306,0306,030122,8006,030
2022-02-076,0506,0805,9606,050163,1006,050
2022-02-046,0306,1406,0106,080243,2006,080
2022-02-036,1506,2206,0406,040158,1006,040
2022-02-026,1706,2606,1706,240131,0006,240
2022-02-016,2706,3106,1006,12081,9006,120
2022-01-316,0806,1806,0406,14073,9006,140
2022-01-285,9806,0905,8806,080128,9006,080
2022-01-276,1906,2205,8605,890130,8005,890
2022-01-266,0406,1906,0406,11090,4006,110
2022-01-256,0506,1105,9906,070155,3006,070
2022-01-246,0306,0805,9206,060120,2006,060
2022-01-216,0306,1006,0006,09097,7006,090
2022-01-206,0406,2106,0306,150310,9006,150
2022-01-196,1506,1806,0306,030216,7006,030
2022-01-186,3406,3906,2606,260146,1006,260
2022-01-176,3406,4006,3106,380111,4006,380
2022-01-146,4106,4506,2506,350163,3006,350
2022-01-136,5806,6406,4806,510184,0006,510
2022-01-126,5706,6306,5306,590270,2006,590
2022-01-116,5406,5506,4506,53094,2006,530
2022-01-076,6206,6606,5206,57085,9006,570
2022-01-066,6906,7206,6006,60089,4006,600
2022-01-056,8006,8506,7206,79095,9006,790
2022-01-046,7706,8706,7706,820104,8006,820

分割・併合履歴 : なし