6856 (株)堀場製作所 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-292,1602,2002,1602,190237,0002,190
1989-12-282,1802,1902,1402,180189,0002,180
1989-12-272,0902,1902,0902,170285,0002,170
1989-12-262,0502,1002,0502,10045,0002,100
1989-12-252,0002,0502,0002,05015,0002,050
1989-12-222,0702,0702,0102,01059,0002,010
1989-12-212,0602,0602,0202,0407,0002,040
1989-12-201,9902,0701,9802,07087,0002,070
1989-12-192,0102,0101,9902,00028,0002,000
1989-12-182,0302,0302,0002,00027,0002,000
1989-12-152,0702,0702,0002,00025,0002,000
1989-12-142,1302,1302,0502,07094,0002,070
1989-12-132,0802,1002,0602,100107,0002,100
1989-12-122,0102,0502,0002,050250,0002,050
1989-12-111,9902,0101,9902,01028,0002,010
1989-12-082,0002,0001,9701,97041,0001,970
1989-12-071,9601,9901,9601,9909,0001,990
1989-12-061,9501,9801,9401,94029,0001,940
1989-12-051,9101,9701,9101,96012,0001,960
1989-12-041,9001,9501,8901,90066,0001,900
1989-12-011,9001,9001,8901,90092,0001,900
1989-11-301,9301,9501,9001,90084,0001,900
1989-11-291,9101,9501,9101,93080,0001,930
1989-11-281,9101,9101,9101,91032,0001,910
1989-11-271,9601,9601,9101,91032,0001,910
1989-11-241,9901,9901,9601,96010,0001,960
1989-11-221,9901,9901,9501,9609,0001,960
1989-11-211,9501,9501,9401,9507,0001,950
1989-11-201,9601,9601,9601,9601,0001,960
1989-11-171,9601,9801,9501,96051,0001,960
1989-11-161,9701,9901,9501,95012,0001,950
1989-11-151,9601,9801,9601,98016,0001,980
1989-11-142,0002,0001,9601,96023,0001,960
1989-11-131,9802,0001,9602,00022,0002,000
1989-11-101,9602,0001,9601,98037,0001,980
1989-11-091,9902,0001,9601,97023,0001,970
1989-11-082,0002,0401,9602,00053,0002,000
1989-11-071,9502,0001,9501,9509,0001,950
1989-11-061,9301,9601,9301,95022,0001,950
1989-11-021,9801,9801,9501,96019,0001,960
1989-11-012,0002,0001,9201,92014,0001,920
1989-10-311,9802,0201,9802,01051,0002,010
1989-10-302,0002,0101,9701,98027,0001,980
1989-10-272,0302,0301,9901,99027,0001,990
1989-10-262,0302,0502,0302,03011,0002,030
1989-10-252,0702,0702,0202,02055,0002,020
1989-10-242,0802,0802,0502,06040,0002,060
1989-10-232,0802,1202,0502,070101,0002,070
1989-10-202,1302,1302,1202,120127,0002,120
1989-10-192,1502,1602,1202,130109,0002,130
1989-10-182,1102,1302,1102,12070,0002,120
1989-10-172,1102,1202,1102,11050,0002,110
1989-10-162,0502,1002,0502,10027,0002,100
1989-10-132,1302,1302,1202,13085,0002,130
1989-10-122,2002,2002,1102,12076,0002,120
1989-10-112,2302,2302,1102,130125,0002,130
1989-10-092,2102,2402,2102,240102,0002,240
1989-10-062,1602,1902,1602,17073,0002,170
1989-10-052,1402,1802,1402,160103,0002,160
1989-10-042,1502,1702,1202,15070,0002,150
1989-10-032,1202,1502,1202,1503,0002,150
1989-10-022,1402,1402,1202,12015,0002,120
1989-09-292,1302,1402,1002,10013,0002,100
1989-09-282,0802,1302,0802,13039,0002,130
1989-09-272,0702,0802,0702,07049,0002,070
1989-09-262,0602,0702,0502,07013,0002,070
1989-09-252,0402,0802,0402,08025,0002,080
1989-09-222,0202,0502,0202,02014,0002,020
1989-09-212,0002,0102,0002,00013,0002,000
1989-09-202,0602,0602,0002,00016,0002,000
1989-09-191,9901,9901,9601,99044,0001,990
1989-09-181,9701,9701,9601,96042,0001,960
1989-09-142,0002,0101,9501,960100,0001,960
1989-09-132,0002,0201,9601,98060,0001,980
1989-09-122,0702,0702,0102,01024,0002,010
1989-09-112,0402,0902,0302,07053,0002,070
1989-09-082,0502,0502,0002,00014,0002,000
1989-09-072,0002,0702,0002,0708,0002,070
1989-09-062,0402,1102,0402,04061,0002,040
1989-09-052,0402,0402,0402,0406,0002,040
1989-09-041,9601,9601,9501,95028,0001,950
1989-09-012,0002,0001,9601,96056,0001,960
1989-08-312,0102,0202,0002,00067,0002,000
1989-08-302,0002,0001,9901,99031,0001,990
1989-08-292,0502,0501,9902,00051,0002,000
1989-08-282,0502,0502,0402,04075,0002,040
1989-08-252,0802,0802,0402,050111,0002,050
1989-08-242,1102,1102,0502,06080,0002,060
1989-08-232,0902,1002,0602,070141,0002,070
1989-08-222,1002,1102,0902,09022,0002,090
1989-08-212,1002,1102,0902,09069,0002,090
1989-08-182,0902,1002,0902,10033,0002,100
1989-08-172,1102,1102,0902,09034,0002,090
1989-08-162,0902,1102,0902,11016,0002,110
1989-08-152,1102,1202,1002,110133,0002,110
1989-08-142,0902,1202,0902,12019,0002,120
1989-08-112,0602,0902,0502,09080,0002,090
1989-08-102,1002,1002,0302,04049,0002,040
1989-08-092,1002,1102,1002,10028,0002,100
1989-08-082,1102,1202,1002,10029,0002,100
1989-08-072,1102,1102,1002,1004,0002,100
1989-08-042,0902,1102,0902,1108,0002,110
1989-08-032,1002,1302,0802,08025,0002,080
1989-08-022,1002,1502,1002,14046,0002,140
1989-08-012,1102,1102,1002,10021,0002,100
1989-07-312,0902,1002,0602,10017,0002,100
1989-07-282,1002,1002,0902,10058,0002,100
1989-07-272,1802,2002,1002,100112,0002,100
1989-07-262,1902,2102,1502,180118,0002,180
1989-07-252,2502,2502,2102,210101,0002,210
1989-07-242,2602,2702,2002,270138,0002,270
1989-07-212,3002,3102,2602,270519,0002,270
1989-07-202,2202,2902,1902,250850,0002,250
1989-07-192,1402,2002,1302,140265,0002,140
1989-07-182,0702,1402,0702,10047,0002,100
1989-07-172,1202,1202,1002,10019,0002,100
1989-07-142,1902,1902,1602,160109,0002,160
1989-07-132,2302,2302,1902,190158,0002,190
1989-07-122,2502,2502,1802,190115,0002,190
1989-07-112,1902,2602,1802,250779,0002,250
1989-07-102,2002,2002,1302,190198,0002,190
1989-07-072,1202,1802,1002,170598,0002,170
1989-07-062,1202,1202,0602,060162,0002,060
1989-07-052,0402,1402,0202,080400,0002,080
1989-07-041,9302,0501,9302,04055,0002,040
1989-07-031,9602,0001,9201,95043,0001,950
1989-06-302,0002,0402,0002,00018,0002,000
1989-06-291,9702,0601,9702,060138,0002,060
1989-06-281,9702,0501,9501,99070,0001,990
1989-06-271,9401,9801,8901,95085,0001,950
1989-06-262,0002,0001,9301,97036,0001,970
1989-06-232,0502,0502,0002,00080,0002,000
1989-06-222,0502,0901,9902,09073,0002,090
1989-06-212,1102,1402,0502,080204,0002,080
1989-06-202,1402,1402,0602,070167,0002,070
1989-06-192,1802,1902,1002,150570,0002,150
1989-06-162,1502,1902,0502,1701,452,0002,170
1989-06-152,0802,1902,0502,1503,013,0002,150
1989-06-141,9302,0401,9002,0401,685,0002,040
1989-06-131,8101,9001,8101,900236,0001,900
1989-06-121,8801,8801,8001,800113,0001,800
1989-06-091,8901,9101,8701,870327,0001,870
1989-06-081,8401,8801,8401,88074,0001,880
1989-06-071,8301,8801,8201,820162,0001,820
1989-06-061,8301,8301,7901,82060,0001,820
1989-06-051,8601,9001,8401,840103,0001,840
1989-06-021,8301,8601,8301,860136,0001,860
1989-06-011,8601,8601,8201,82034,0001,820
1989-05-311,8101,8801,8001,870409,0001,870
1989-05-301,7001,8201,7001,790141,0001,790
1989-05-291,7301,7301,7001,70026,0001,700
1989-05-261,7501,7501,7401,7405,0001,740
1989-05-251,8001,8001,7601,76011,0001,760
1989-05-241,7501,7501,7401,7405,0001,740
1989-05-231,7701,7701,7401,74037,0001,740
1989-05-221,8301,8501,8001,80061,0001,800
1989-05-191,7601,8301,7601,83046,0001,830
1989-05-181,8001,8001,7601,76023,0001,760
1989-05-171,7901,8001,7801,80064,0001,800
1989-05-161,7701,7801,7601,78032,0001,780
1989-05-151,8101,8101,7701,80014,0001,800
1989-05-121,7701,7701,7701,7706,0001,770
1989-05-111,7901,8001,7501,77011,0001,770
1989-05-101,8101,8101,8001,80033,0001,800
1989-05-091,7701,7701,7501,75020,0001,750
1989-05-081,7701,7701,7601,77051,0001,770
1989-05-021,7601,7701,7501,77028,0001,770
1989-05-011,7801,7801,7701,77013,0001,770
1989-04-281,7601,7901,7601,77014,0001,770
1989-04-271,7501,7701,7501,7507,0001,750
1989-04-261,7501,8001,7501,75015,0001,750
1989-04-251,7701,8201,7501,80090,0001,800
1989-04-241,8201,8301,8001,8305,0001,830
1989-04-211,7501,8501,7501,850127,0001,850
1989-04-201,8501,8501,8001,80033,0001,800
1989-04-191,8201,8801,7901,810241,0001,810
1989-04-181,8401,8401,7701,84054,0001,840
1989-04-171,8001,8501,8001,85028,0001,850
1989-04-141,8101,8401,7701,84042,0001,840
1989-04-131,8401,9001,8401,840185,0001,840
1989-04-121,8801,9001,8501,870189,0001,870
1989-04-111,8501,9201,8501,890550,0001,890
1989-04-101,8801,8801,8001,850327,0001,850
1989-04-071,7801,9301,7401,8501,082,0001,850
1989-04-061,6201,6801,6001,680215,0001,680
1989-04-051,6201,6801,6001,630129,0001,630
1989-04-041,6401,6501,6201,65030,0001,650
1989-04-031,6301,6301,6001,60012,0001,600
1989-03-311,6301,6301,6201,62040,0001,620
1989-03-301,6201,6501,6001,65089,0001,650
1989-03-291,5401,6201,5401,62037,0001,620
1989-03-281,5101,5401,5101,5408,0001,540
1989-03-271,5101,5101,5101,5106,0001,510
1989-03-241,5501,5501,5201,52010,0001,520
1989-03-231,5501,5601,4801,55061,0001,550
1989-03-221,5901,5901,5301,55056,0001,550
1989-03-201,6101,6101,5801,58023,0001,580
1989-03-171,6301,6301,6201,62019,0001,620
1989-03-161,6001,6401,6001,60050,0001,600
1989-03-151,5701,6301,5701,57085,0001,570
1989-03-141,5801,5801,5401,56075,0001,560
1989-03-131,6401,6801,6201,64052,0001,640
1989-03-101,7001,7301,6401,640163,0001,640
1989-03-091,6901,7501,6601,690804,0001,690
1989-03-081,5801,6701,5601,660696,0001,660
1989-03-071,5801,5901,5601,58089,0001,580
1989-03-061,5401,6001,5401,580200,0001,580
1989-03-031,5301,5401,5201,530154,0001,530
1989-03-021,4801,5101,4801,51014,0001,510
1989-03-011,4501,4501,4501,4501,0001,450
1989-02-281,4501,4501,4401,4402,0001,440
1989-02-271,4401,4401,4401,4401,0001,440
1989-02-231,4801,4801,4601,4609,0001,460
1989-02-221,4401,4401,4401,4403,0001,440
1989-02-211,4901,4901,4901,4906,0001,490
1989-02-201,5001,5001,4701,49014,0001,490
1989-02-171,5101,5101,4801,49025,0001,490
1989-02-161,5101,5101,4801,49029,0001,490
1989-02-151,5101,5201,5001,52021,0001,520
1989-02-141,4901,5201,4901,52024,0001,520
1989-02-131,4801,5201,4701,52017,0001,520
1989-02-101,5101,5101,4701,500103,0001,500
1989-02-091,4701,5001,4501,50055,0001,500
1989-02-081,4501,4501,4501,45015,0001,450
1989-02-071,4501,4501,4501,45025,0001,450
1989-02-061,4501,4601,4501,46015,0001,460
1989-02-031,4301,4501,4301,45025,0001,450
1989-02-021,4301,4301,4101,41057,0001,410
1989-01-301,3901,3901,3901,39015,0001,390
1989-01-281,4501,4601,4501,4604,0001,460
1989-01-271,4801,4901,4501,4507,0001,450
1989-01-261,4701,4901,4701,4907,0001,490
1989-01-251,4901,4901,4801,4808,0001,480
1989-01-241,4401,4501,4401,45010,0001,450
1989-01-231,4301,4401,4301,4405,0001,440
1989-01-201,4201,4301,3901,3908,0001,390
1989-01-191,4901,4901,4601,46030,0001,460
1989-01-171,4901,5001,4901,5004,0001,500
1989-01-131,5001,5001,4901,50079,0001,500
1989-01-121,4201,5001,4201,50098,0001,500
1989-01-111,4101,4201,4101,42022,0001,420
1989-01-101,3601,4201,3601,40055,0001,400
1989-01-091,3301,3501,3301,34030,0001,340
1989-01-061,3501,3501,3001,31024,0001,310
1989-01-051,3501,3501,3501,3503,0001,350
1989-01-041,3501,3501,3501,35011,0001,350

分割・併合履歴 : なし