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
1989-12-29	2,160	2,200	2,160	2,190	237,000	2,190
1989-12-28	2,180	2,190	2,140	2,180	189,000	2,180
1989-12-27	2,090	2,190	2,090	2,170	285,000	2,170
1989-12-26	2,050	2,100	2,050	2,100	45,000	2,100
1989-12-25	2,000	2,050	2,000	2,050	15,000	2,050
1989-12-22	2,070	2,070	2,010	2,010	59,000	2,010
1989-12-21	2,060	2,060	2,020	2,040	7,000	2,040
1989-12-20	1,990	2,070	1,980	2,070	87,000	2,070
1989-12-19	2,010	2,010	1,990	2,000	28,000	2,000
1989-12-18	2,030	2,030	2,000	2,000	27,000	2,000
1989-12-15	2,070	2,070	2,000	2,000	25,000	2,000
1989-12-14	2,130	2,130	2,050	2,070	94,000	2,070
1989-12-13	2,080	2,100	2,060	2,100	107,000	2,100
1989-12-12	2,010	2,050	2,000	2,050	250,000	2,050
1989-12-11	1,990	2,010	1,990	2,010	28,000	2,010
1989-12-08	2,000	2,000	1,970	1,970	41,000	1,970
1989-12-07	1,960	1,990	1,960	1,990	9,000	1,990
1989-12-06	1,950	1,980	1,940	1,940	29,000	1,940
1989-12-05	1,910	1,970	1,910	1,960	12,000	1,960
1989-12-04	1,900	1,950	1,890	1,900	66,000	1,900
1989-12-01	1,900	1,900	1,890	1,900	92,000	1,900
1989-11-30	1,930	1,950	1,900	1,900	84,000	1,900
1989-11-29	1,910	1,950	1,910	1,930	80,000	1,930
1989-11-28	1,910	1,910	1,910	1,910	32,000	1,910
1989-11-27	1,960	1,960	1,910	1,910	32,000	1,910
1989-11-24	1,990	1,990	1,960	1,960	10,000	1,960
1989-11-22	1,990	1,990	1,950	1,960	9,000	1,960
1989-11-21	1,950	1,950	1,940	1,950	7,000	1,950
1989-11-20	1,960	1,960	1,960	1,960	1,000	1,960
1989-11-17	1,960	1,980	1,950	1,960	51,000	1,960
1989-11-16	1,970	1,990	1,950	1,950	12,000	1,950
1989-11-15	1,960	1,980	1,960	1,980	16,000	1,980
1989-11-14	2,000	2,000	1,960	1,960	23,000	1,960
1989-11-13	1,980	2,000	1,960	2,000	22,000	2,000
1989-11-10	1,960	2,000	1,960	1,980	37,000	1,980
1989-11-09	1,990	2,000	1,960	1,970	23,000	1,970
1989-11-08	2,000	2,040	1,960	2,000	53,000	2,000
1989-11-07	1,950	2,000	1,950	1,950	9,000	1,950
1989-11-06	1,930	1,960	1,930	1,950	22,000	1,950
1989-11-02	1,980	1,980	1,950	1,960	19,000	1,960
1989-11-01	2,000	2,000	1,920	1,920	14,000	1,920
1989-10-31	1,980	2,020	1,980	2,010	51,000	2,010
1989-10-30	2,000	2,010	1,970	1,980	27,000	1,980
1989-10-27	2,030	2,030	1,990	1,990	27,000	1,990
1989-10-26	2,030	2,050	2,030	2,030	11,000	2,030
1989-10-25	2,070	2,070	2,020	2,020	55,000	2,020
1989-10-24	2,080	2,080	2,050	2,060	40,000	2,060
1989-10-23	2,080	2,120	2,050	2,070	101,000	2,070
1989-10-20	2,130	2,130	2,120	2,120	127,000	2,120
1989-10-19	2,150	2,160	2,120	2,130	109,000	2,130
1989-10-18	2,110	2,130	2,110	2,120	70,000	2,120
1989-10-17	2,110	2,120	2,110	2,110	50,000	2,110
1989-10-16	2,050	2,100	2,050	2,100	27,000	2,100
1989-10-13	2,130	2,130	2,120	2,130	85,000	2,130
1989-10-12	2,200	2,200	2,110	2,120	76,000	2,120
1989-10-11	2,230	2,230	2,110	2,130	125,000	2,130
1989-10-09	2,210	2,240	2,210	2,240	102,000	2,240
1989-10-06	2,160	2,190	2,160	2,170	73,000	2,170
1989-10-05	2,140	2,180	2,140	2,160	103,000	2,160
1989-10-04	2,150	2,170	2,120	2,150	70,000	2,150
1989-10-03	2,120	2,150	2,120	2,150	3,000	2,150
1989-10-02	2,140	2,140	2,120	2,120	15,000	2,120
1989-09-29	2,130	2,140	2,100	2,100	13,000	2,100
1989-09-28	2,080	2,130	2,080	2,130	39,000	2,130
1989-09-27	2,070	2,080	2,070	2,070	49,000	2,070
1989-09-26	2,060	2,070	2,050	2,070	13,000	2,070
1989-09-25	2,040	2,080	2,040	2,080	25,000	2,080
1989-09-22	2,020	2,050	2,020	2,020	14,000	2,020
1989-09-21	2,000	2,010	2,000	2,000	13,000	2,000
1989-09-20	2,060	2,060	2,000	2,000	16,000	2,000
1989-09-19	1,990	1,990	1,960	1,990	44,000	1,990
1989-09-18	1,970	1,970	1,960	1,960	42,000	1,960
1989-09-14	2,000	2,010	1,950	1,960	100,000	1,960
1989-09-13	2,000	2,020	1,960	1,980	60,000	1,980
1989-09-12	2,070	2,070	2,010	2,010	24,000	2,010
1989-09-11	2,040	2,090	2,030	2,070	53,000	2,070
1989-09-08	2,050	2,050	2,000	2,000	14,000	2,000
1989-09-07	2,000	2,070	2,000	2,070	8,000	2,070
1989-09-06	2,040	2,110	2,040	2,040	61,000	2,040
1989-09-05	2,040	2,040	2,040	2,040	6,000	2,040
1989-09-04	1,960	1,960	1,950	1,950	28,000	1,950
1989-09-01	2,000	2,000	1,960	1,960	56,000	1,960
1989-08-31	2,010	2,020	2,000	2,000	67,000	2,000
1989-08-30	2,000	2,000	1,990	1,990	31,000	1,990
1989-08-29	2,050	2,050	1,990	2,000	51,000	2,000
1989-08-28	2,050	2,050	2,040	2,040	75,000	2,040
1989-08-25	2,080	2,080	2,040	2,050	111,000	2,050
1989-08-24	2,110	2,110	2,050	2,060	80,000	2,060
1989-08-23	2,090	2,100	2,060	2,070	141,000	2,070
1989-08-22	2,100	2,110	2,090	2,090	22,000	2,090
1989-08-21	2,100	2,110	2,090	2,090	69,000	2,090
1989-08-18	2,090	2,100	2,090	2,100	33,000	2,100
1989-08-17	2,110	2,110	2,090	2,090	34,000	2,090
1989-08-16	2,090	2,110	2,090	2,110	16,000	2,110
1989-08-15	2,110	2,120	2,100	2,110	133,000	2,110
1989-08-14	2,090	2,120	2,090	2,120	19,000	2,120
1989-08-11	2,060	2,090	2,050	2,090	80,000	2,090
1989-08-10	2,100	2,100	2,030	2,040	49,000	2,040
1989-08-09	2,100	2,110	2,100	2,100	28,000	2,100
1989-08-08	2,110	2,120	2,100	2,100	29,000	2,100
1989-08-07	2,110	2,110	2,100	2,100	4,000	2,100
1989-08-04	2,090	2,110	2,090	2,110	8,000	2,110
1989-08-03	2,100	2,130	2,080	2,080	25,000	2,080
1989-08-02	2,100	2,150	2,100	2,140	46,000	2,140
1989-08-01	2,110	2,110	2,100	2,100	21,000	2,100
1989-07-31	2,090	2,100	2,060	2,100	17,000	2,100
1989-07-28	2,100	2,100	2,090	2,100	58,000	2,100
1989-07-27	2,180	2,200	2,100	2,100	112,000	2,100
1989-07-26	2,190	2,210	2,150	2,180	118,000	2,180
1989-07-25	2,250	2,250	2,210	2,210	101,000	2,210
1989-07-24	2,260	2,270	2,200	2,270	138,000	2,270
1989-07-21	2,300	2,310	2,260	2,270	519,000	2,270
1989-07-20	2,220	2,290	2,190	2,250	850,000	2,250
1989-07-19	2,140	2,200	2,130	2,140	265,000	2,140
1989-07-18	2,070	2,140	2,070	2,100	47,000	2,100
1989-07-17	2,120	2,120	2,100	2,100	19,000	2,100
1989-07-14	2,190	2,190	2,160	2,160	109,000	2,160
1989-07-13	2,230	2,230	2,190	2,190	158,000	2,190
1989-07-12	2,250	2,250	2,180	2,190	115,000	2,190
1989-07-11	2,190	2,260	2,180	2,250	779,000	2,250
1989-07-10	2,200	2,200	2,130	2,190	198,000	2,190
1989-07-07	2,120	2,180	2,100	2,170	598,000	2,170
1989-07-06	2,120	2,120	2,060	2,060	162,000	2,060
1989-07-05	2,040	2,140	2,020	2,080	400,000	2,080
1989-07-04	1,930	2,050	1,930	2,040	55,000	2,040
1989-07-03	1,960	2,000	1,920	1,950	43,000	1,950
1989-06-30	2,000	2,040	2,000	2,000	18,000	2,000
1989-06-29	1,970	2,060	1,970	2,060	138,000	2,060
1989-06-28	1,970	2,050	1,950	1,990	70,000	1,990
1989-06-27	1,940	1,980	1,890	1,950	85,000	1,950
1989-06-26	2,000	2,000	1,930	1,970	36,000	1,970
1989-06-23	2,050	2,050	2,000	2,000	80,000	2,000
1989-06-22	2,050	2,090	1,990	2,090	73,000	2,090
1989-06-21	2,110	2,140	2,050	2,080	204,000	2,080
1989-06-20	2,140	2,140	2,060	2,070	167,000	2,070
1989-06-19	2,180	2,190	2,100	2,150	570,000	2,150
1989-06-16	2,150	2,190	2,050	2,170	1,452,000	2,170
1989-06-15	2,080	2,190	2,050	2,150	3,013,000	2,150
1989-06-14	1,930	2,040	1,900	2,040	1,685,000	2,040
1989-06-13	1,810	1,900	1,810	1,900	236,000	1,900
1989-06-12	1,880	1,880	1,800	1,800	113,000	1,800
1989-06-09	1,890	1,910	1,870	1,870	327,000	1,870
1989-06-08	1,840	1,880	1,840	1,880	74,000	1,880
1989-06-07	1,830	1,880	1,820	1,820	162,000	1,820
1989-06-06	1,830	1,830	1,790	1,820	60,000	1,820
1989-06-05	1,860	1,900	1,840	1,840	103,000	1,840
1989-06-02	1,830	1,860	1,830	1,860	136,000	1,860
1989-06-01	1,860	1,860	1,820	1,820	34,000	1,820
1989-05-31	1,810	1,880	1,800	1,870	409,000	1,870
1989-05-30	1,700	1,820	1,700	1,790	141,000	1,790
1989-05-29	1,730	1,730	1,700	1,700	26,000	1,700
1989-05-26	1,750	1,750	1,740	1,740	5,000	1,740
1989-05-25	1,800	1,800	1,760	1,760	11,000	1,760
1989-05-24	1,750	1,750	1,740	1,740	5,000	1,740
1989-05-23	1,770	1,770	1,740	1,740	37,000	1,740
1989-05-22	1,830	1,850	1,800	1,800	61,000	1,800
1989-05-19	1,760	1,830	1,760	1,830	46,000	1,830
1989-05-18	1,800	1,800	1,760	1,760	23,000	1,760
1989-05-17	1,790	1,800	1,780	1,800	64,000	1,800
1989-05-16	1,770	1,780	1,760	1,780	32,000	1,780
1989-05-15	1,810	1,810	1,770	1,800	14,000	1,800
1989-05-12	1,770	1,770	1,770	1,770	6,000	1,770
1989-05-11	1,790	1,800	1,750	1,770	11,000	1,770
1989-05-10	1,810	1,810	1,800	1,800	33,000	1,800
1989-05-09	1,770	1,770	1,750	1,750	20,000	1,750
1989-05-08	1,770	1,770	1,760	1,770	51,000	1,770
1989-05-02	1,760	1,770	1,750	1,770	28,000	1,770
1989-05-01	1,780	1,780	1,770	1,770	13,000	1,770
1989-04-28	1,760	1,790	1,760	1,770	14,000	1,770
1989-04-27	1,750	1,770	1,750	1,750	7,000	1,750
1989-04-26	1,750	1,800	1,750	1,750	15,000	1,750
1989-04-25	1,770	1,820	1,750	1,800	90,000	1,800
1989-04-24	1,820	1,830	1,800	1,830	5,000	1,830
1989-04-21	1,750	1,850	1,750	1,850	127,000	1,850
1989-04-20	1,850	1,850	1,800	1,800	33,000	1,800
1989-04-19	1,820	1,880	1,790	1,810	241,000	1,810
1989-04-18	1,840	1,840	1,770	1,840	54,000	1,840
1989-04-17	1,800	1,850	1,800	1,850	28,000	1,850
1989-04-14	1,810	1,840	1,770	1,840	42,000	1,840
1989-04-13	1,840	1,900	1,840	1,840	185,000	1,840
1989-04-12	1,880	1,900	1,850	1,870	189,000	1,870
1989-04-11	1,850	1,920	1,850	1,890	550,000	1,890
1989-04-10	1,880	1,880	1,800	1,850	327,000	1,850
1989-04-07	1,780	1,930	1,740	1,850	1,082,000	1,850
1989-04-06	1,620	1,680	1,600	1,680	215,000	1,680
1989-04-05	1,620	1,680	1,600	1,630	129,000	1,630
1989-04-04	1,640	1,650	1,620	1,650	30,000	1,650
1989-04-03	1,630	1,630	1,600	1,600	12,000	1,600
1989-03-31	1,630	1,630	1,620	1,620	40,000	1,620
1989-03-30	1,620	1,650	1,600	1,650	89,000	1,650
1989-03-29	1,540	1,620	1,540	1,620	37,000	1,620
1989-03-28	1,510	1,540	1,510	1,540	8,000	1,540
1989-03-27	1,510	1,510	1,510	1,510	6,000	1,510
1989-03-24	1,550	1,550	1,520	1,520	10,000	1,520
1989-03-23	1,550	1,560	1,480	1,550	61,000	1,550
1989-03-22	1,590	1,590	1,530	1,550	56,000	1,550
1989-03-20	1,610	1,610	1,580	1,580	23,000	1,580
1989-03-17	1,630	1,630	1,620	1,620	19,000	1,620
1989-03-16	1,600	1,640	1,600	1,600	50,000	1,600
1989-03-15	1,570	1,630	1,570	1,570	85,000	1,570
1989-03-14	1,580	1,580	1,540	1,560	75,000	1,560
1989-03-13	1,640	1,680	1,620	1,640	52,000	1,640
1989-03-10	1,700	1,730	1,640	1,640	163,000	1,640
1989-03-09	1,690	1,750	1,660	1,690	804,000	1,690
1989-03-08	1,580	1,670	1,560	1,660	696,000	1,660
1989-03-07	1,580	1,590	1,560	1,580	89,000	1,580
1989-03-06	1,540	1,600	1,540	1,580	200,000	1,580
1989-03-03	1,530	1,540	1,520	1,530	154,000	1,530
1989-03-02	1,480	1,510	1,480	1,510	14,000	1,510
1989-03-01	1,450	1,450	1,450	1,450	1,000	1,450
1989-02-28	1,450	1,450	1,440	1,440	2,000	1,440
1989-02-27	1,440	1,440	1,440	1,440	1,000	1,440
1989-02-23	1,480	1,480	1,460	1,460	9,000	1,460
1989-02-22	1,440	1,440	1,440	1,440	3,000	1,440
1989-02-21	1,490	1,490	1,490	1,490	6,000	1,490
1989-02-20	1,500	1,500	1,470	1,490	14,000	1,490
1989-02-17	1,510	1,510	1,480	1,490	25,000	1,490
1989-02-16	1,510	1,510	1,480	1,490	29,000	1,490
1989-02-15	1,510	1,520	1,500	1,520	21,000	1,520
1989-02-14	1,490	1,520	1,490	1,520	24,000	1,520
1989-02-13	1,480	1,520	1,470	1,520	17,000	1,520
1989-02-10	1,510	1,510	1,470	1,500	103,000	1,500
1989-02-09	1,470	1,500	1,450	1,500	55,000	1,500
1989-02-08	1,450	1,450	1,450	1,450	15,000	1,450
1989-02-07	1,450	1,450	1,450	1,450	25,000	1,450
1989-02-06	1,450	1,460	1,450	1,460	15,000	1,460
1989-02-03	1,430	1,450	1,430	1,450	25,000	1,450
1989-02-02	1,430	1,430	1,410	1,410	57,000	1,410
1989-01-30	1,390	1,390	1,390	1,390	15,000	1,390
1989-01-28	1,450	1,460	1,450	1,460	4,000	1,460
1989-01-27	1,480	1,490	1,450	1,450	7,000	1,450
1989-01-26	1,470	1,490	1,470	1,490	7,000	1,490
1989-01-25	1,490	1,490	1,480	1,480	8,000	1,480
1989-01-24	1,440	1,450	1,440	1,450	10,000	1,450
1989-01-23	1,430	1,440	1,430	1,440	5,000	1,440
1989-01-20	1,420	1,430	1,390	1,390	8,000	1,390
1989-01-19	1,490	1,490	1,460	1,460	30,000	1,460
1989-01-17	1,490	1,500	1,490	1,500	4,000	1,500
1989-01-13	1,500	1,500	1,490	1,500	79,000	1,500
1989-01-12	1,420	1,500	1,420	1,500	98,000	1,500
1989-01-11	1,410	1,420	1,410	1,420	22,000	1,420
1989-01-10	1,360	1,420	1,360	1,400	55,000	1,400
1989-01-09	1,330	1,350	1,330	1,340	30,000	1,340
1989-01-06	1,350	1,350	1,300	1,310	24,000	1,310
1989-01-05	1,350	1,350	1,350	1,350	3,000	1,350
1989-01-04	1,350	1,350	1,350	1,350	11,000	1,350

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6856 (株)堀場製作所 の時系列データ [1989年度]

6856 (株)堀場製作所の時系列データ [1989年度]