6856 (株)堀場製作所の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,200	2,200	2,200	2,200	3,000	2,200
1990-12-27	2,230	2,250	2,200	2,200	24,000	2,200
1990-12-26	2,230	2,230	2,230	2,230	1,000	2,230
1990-12-25	2,240	2,240	2,240	2,240	4,000	2,240
1990-12-21	2,200	2,240	2,200	2,240	17,000	2,240
1990-12-20	2,210	2,210	2,210	2,210	1,000	2,210
1990-12-19	2,270	2,270	2,250	2,270	18,000	2,270
1990-12-18	2,260	2,280	2,260	2,260	9,000	2,260
1990-12-17	2,240	2,250	2,240	2,250	41,000	2,250
1990-12-14	2,230	2,270	2,230	2,270	21,000	2,270
1990-12-13	2,270	2,270	2,270	2,270	1,000	2,270
1990-12-12	2,340	2,340	2,310	2,310	18,000	2,310
1990-12-11	2,300	2,300	2,290	2,300	69,000	2,300
1990-12-10	2,350	2,350	2,300	2,330	90,000	2,330
1990-12-07	2,280	2,300	2,260	2,300	32,000	2,300
1990-12-06	2,160	2,160	2,160	2,160	3,000	2,160
1990-12-04	2,300	2,300	2,260	2,260	8,000	2,260
1990-12-03	2,320	2,320	2,280	2,300	12,000	2,300
1990-11-30	2,320	2,320	2,320	2,320	3,000	2,320
1990-11-29	2,340	2,340	2,310	2,310	4,000	2,310
1990-11-28	2,380	2,380	2,330	2,330	16,000	2,330
1990-11-27	2,350	2,400	2,350	2,350	3,000	2,350
1990-11-26	2,370	2,400	2,360	2,400	8,000	2,400
1990-11-22	2,400	2,400	2,400	2,400	2,000	2,400
1990-11-21	2,380	2,400	2,320	2,320	16,000	2,320
1990-11-20	2,390	2,400	2,350	2,400	18,000	2,400
1990-11-19	2,430	2,430	2,390	2,390	8,000	2,390
1990-11-16	2,400	2,400	2,350	2,390	28,000	2,390
1990-11-15	2,390	2,390	2,390	2,390	7,000	2,390
1990-11-14	2,350	2,410	2,320	2,350	35,000	2,350
1990-11-13	2,360	2,360	2,300	2,320	26,000	2,320
1990-11-09	2,310	2,320	2,290	2,320	33,000	2,320
1990-11-08	2,340	2,340	2,300	2,320	25,000	2,320
1990-11-07	2,280	2,320	2,280	2,320	8,000	2,320
1990-11-06	2,330	2,330	2,200	2,200	55,000	2,200
1990-11-05	2,330	2,330	2,320	2,320	16,000	2,320
1990-11-02	2,320	2,320	2,290	2,290	11,000	2,290
1990-11-01	2,350	2,350	2,310	2,340	71,000	2,340
1990-10-31	2,350	2,360	2,350	2,350	34,000	2,350
1990-10-30	2,400	2,420	2,320	2,350	62,000	2,350
1990-10-29	2,350	2,450	2,350	2,430	165,000	2,430
1990-10-26	2,290	2,310	2,270	2,310	90,000	2,310
1990-10-25	2,250	2,290	2,200	2,290	70,000	2,290
1990-10-24	2,170	2,170	2,150	2,170	10,000	2,170
1990-10-23	2,100	2,220	2,090	2,170	101,000	2,170
1990-10-22	2,100	2,180	2,100	2,100	93,000	2,100
1990-10-19	2,050	2,050	2,050	2,050	9,000	2,050
1990-10-18	1,930	1,930	1,930	1,930	1,000	1,930
1990-10-17	1,930	1,930	1,930	1,930	3,000	1,930
1990-10-15	1,860	1,910	1,850	1,850	17,000	1,850
1990-10-12	1,840	1,890	1,810	1,890	23,000	1,890
1990-10-11	1,900	1,900	1,870	1,870	46,000	1,870
1990-10-09	2,000	2,020	1,980	1,990	26,000	1,990
1990-10-08	1,950	1,950	1,950	1,950	31,000	1,950
1990-10-05	2,060	2,060	2,060	2,060	22,000	2,060
1990-10-04	2,060	2,100	2,060	2,100	11,000	2,100
1990-10-03	2,150	2,180	2,140	2,140	28,000	2,140
1990-10-02	2,100	2,150	2,100	2,150	14,000	2,150
1990-10-01	2,060	2,070	2,050	2,050	9,000	2,050
1990-09-28	2,160	2,180	2,160	2,180	5,000	2,180
1990-09-26	2,250	2,250	2,200	2,200	8,000	2,200
1990-09-25	2,260	2,260	2,250	2,250	11,000	2,250
1990-09-21	2,250	2,250	2,230	2,250	32,000	2,250
1990-09-20	2,250	2,250	2,250	2,250	7,000	2,250
1990-09-19	2,240	2,250	2,210	2,250	7,000	2,250
1990-09-17	2,250	2,250	2,250	2,250	1,000	2,250
1990-09-14	2,300	2,340	2,290	2,340	31,000	2,340
1990-09-13	2,200	2,250	2,200	2,230	37,000	2,230
1990-09-12	2,160	2,180	2,160	2,180	19,000	2,180
1990-09-11	2,180	2,180	2,150	2,150	12,000	2,150
1990-09-10	2,130	2,150	2,100	2,140	18,000	2,140
1990-09-07	2,220	2,220	2,190	2,190	23,000	2,190
1990-09-06	2,260	2,260	2,220	2,220	17,000	2,220
1990-09-05	2,330	2,330	2,250	2,250	18,000	2,250
1990-09-04	2,340	2,340	2,320	2,320	27,000	2,320
1990-09-03	2,330	2,340	2,330	2,340	19,000	2,340
1990-08-31	2,280	2,340	2,280	2,340	4,000	2,340
1990-08-30	2,260	2,260	2,180	2,180	10,000	2,180
1990-08-28	2,180	2,200	2,180	2,200	21,000	2,200
1990-08-27	2,120	2,150	2,120	2,150	8,000	2,150
1990-08-24	2,230	2,300	2,190	2,200	70,000	2,200
1990-08-23	2,390	2,390	2,390	2,390	1,000	2,390
1990-08-22	2,370	2,390	2,370	2,390	23,000	2,390
1990-08-21	2,470	2,470	2,460	2,460	26,000	2,460
1990-08-20	2,460	2,460	2,460	2,460	1,000	2,460
1990-08-17	2,390	2,410	2,390	2,410	14,000	2,410
1990-08-16	2,430	2,430	2,430	2,430	5,000	2,430
1990-08-15	2,400	2,440	2,400	2,430	43,000	2,430
1990-08-14	2,400	2,440	2,400	2,440	5,000	2,440
1990-08-13	2,540	2,540	2,440	2,440	14,000	2,440
1990-08-10	2,560	2,560	2,500	2,500	40,000	2,500
1990-08-09	2,530	2,550	2,530	2,550	21,000	2,550
1990-08-08	2,510	2,510	2,510	2,510	19,000	2,510
1990-08-07	2,570	2,590	2,560	2,570	38,000	2,570
1990-08-06	2,850	2,850	2,730	2,730	9,000	2,730
1990-08-03	2,830	2,850	2,830	2,850	72,000	2,850
1990-08-02	2,850	2,850	2,830	2,830	23,000	2,830
1990-08-01	2,960	2,970	2,850	2,850	42,000	2,850
1990-07-31	2,920	2,960	2,920	2,960	147,000	2,960
1990-07-30	2,950	3,030	2,930	2,930	240,000	2,930
1990-07-27	2,830	3,000	2,830	2,970	919,000	2,970
1990-07-26	2,710	2,820	2,710	2,820	175,000	2,820
1990-07-25	2,650	2,750	2,650	2,750	48,000	2,750
1990-07-24	2,650	2,650	2,600	2,650	19,000	2,650
1990-07-23	2,700	2,700	2,700	2,700	3,000	2,700
1990-07-20	2,700	2,700	2,700	2,700	55,000	2,700
1990-07-19	2,760	2,760	2,730	2,730	20,000	2,730
1990-07-18	2,800	2,800	2,760	2,760	15,000	2,760
1990-07-17	2,790	2,790	2,760	2,760	10,000	2,760
1990-07-16	2,800	2,810	2,760	2,800	126,000	2,800
1990-07-13	2,800	2,800	2,760	2,800	24,000	2,800
1990-07-12	2,800	2,800	2,800	2,800	17,000	2,800
1990-07-11	2,770	2,830	2,770	2,830	28,000	2,830
1990-07-10	2,890	2,890	2,830	2,850	31,000	2,850
1990-07-09	2,860	2,890	2,850	2,890	83,000	2,890
1990-07-06	2,870	2,890	2,850	2,860	78,000	2,860
1990-07-05	2,870	2,880	2,850	2,870	359,000	2,870
1990-07-04	2,880	2,880	2,820	2,850	158,000	2,850
1990-07-03	2,880	2,880	2,780	2,800	78,000	2,800
1990-07-02	2,810	2,870	2,800	2,840	144,000	2,840
1990-06-29	2,730	2,850	2,720	2,730	214,000	2,730
1990-06-28	2,770	2,770	2,680	2,680	51,000	2,680
1990-06-27	2,620	2,750	2,610	2,650	163,000	2,650
1990-06-26	2,620	2,640	2,600	2,620	98,000	2,620
1990-06-25	2,610	2,610	2,600	2,600	9,000	2,600
1990-06-22	2,640	2,640	2,630	2,630	8,000	2,630
1990-06-21	2,650	2,650	2,640	2,650	94,000	2,650
1990-06-20	2,630	2,650	2,630	2,650	7,000	2,650
1990-06-19	2,700	2,720	2,660	2,670	35,000	2,670
1990-06-18	2,690	2,740	2,690	2,690	48,000	2,690
1990-06-15	2,680	2,790	2,680	2,730	43,000	2,730
1990-06-14	2,750	2,840	2,720	2,720	72,000	2,720
1990-06-13	2,780	2,800	2,710	2,710	4,000	2,710
1990-06-12	2,780	2,780	2,760	2,780	54,000	2,780
1990-06-11	2,800	2,840	2,780	2,780	43,000	2,780
1990-06-08	2,770	2,820	2,770	2,820	58,000	2,820
1990-06-07	2,790	2,810	2,770	2,770	36,000	2,770
1990-06-06	2,780	2,790	2,770	2,770	62,000	2,770
1990-06-05	2,810	2,820	2,810	2,820	107,000	2,820
1990-06-04	2,790	2,810	2,780	2,800	61,000	2,800
1990-06-01	2,810	2,850	2,770	2,780	280,000	2,780
1990-05-31	2,750	2,830	2,750	2,820	184,000	2,820
1990-05-30	2,690	2,760	2,680	2,750	140,000	2,750
1990-05-29	2,700	2,720	2,690	2,690	34,000	2,690
1990-05-28	2,710	2,750	2,710	2,740	42,000	2,740
1990-05-25	2,780	2,780	2,750	2,750	12,000	2,750
1990-05-24	2,820	2,870	2,770	2,820	116,000	2,820
1990-05-23	2,750	2,850	2,750	2,850	285,000	2,850
1990-05-22	2,780	2,820	2,750	2,760	303,000	2,760
1990-05-21	2,720	2,840	2,720	2,760	724,000	2,760
1990-05-18	2,680	2,720	2,640	2,720	372,000	2,720
1990-05-17	2,490	2,680	2,490	2,680	477,000	2,680
1990-05-16	2,510	2,550	2,500	2,500	127,000	2,500
1990-05-15	2,550	2,570	2,510	2,550	290,000	2,550
1990-05-14	2,610	2,620	2,560	2,560	152,000	2,560
1990-05-11	2,510	2,620	2,510	2,620	474,000	2,620
1990-05-10	2,460	2,580	2,460	2,550	990,000	2,550
1990-05-09	2,370	2,460	2,370	2,440	330,000	2,440
1990-05-08	2,390	2,390	2,360	2,360	65,000	2,360
1990-05-07	2,350	2,410	2,300	2,370	137,000	2,370
1990-05-02	2,340	2,350	2,320	2,330	88,000	2,330
1990-05-01	2,250	2,370	2,250	2,350	159,000	2,350
1990-04-27	2,170	2,230	2,170	2,230	69,000	2,230
1990-04-26	2,130	2,200	2,130	2,170	149,000	2,170
1990-04-25	2,100	2,100	2,080	2,100	42,000	2,100
1990-04-24	2,100	2,110	2,080	2,100	12,000	2,100
1990-04-23	2,110	2,110	2,100	2,100	3,000	2,100
1990-04-20	2,080	2,100	2,080	2,100	34,000	2,100
1990-04-19	2,080	2,110	2,080	2,090	17,000	2,090
1990-04-18	2,080	2,100	2,080	2,080	6,000	2,080
1990-04-17	2,050	2,080	2,040	2,080	4,000	2,080
1990-04-16	2,020	2,050	2,020	2,050	10,000	2,050
1990-04-13	2,060	2,060	2,060	2,060	1,000	2,060
1990-04-12	2,060	2,080	2,060	2,080	4,000	2,080
1990-04-11	2,100	2,110	2,100	2,100	18,000	2,100
1990-04-10	2,140	2,140	2,140	2,140	1,000	2,140
1990-04-09	2,150	2,150	2,130	2,150	32,000	2,150
1990-04-06	2,160	2,160	2,150	2,150	8,000	2,150
1990-04-05	2,040	2,150	2,000	2,150	85,000	2,150
1990-04-04	2,150	2,150	2,080	2,150	33,000	2,150
1990-04-03	2,160	2,160	2,150	2,150	24,000	2,150
1990-04-02	2,130	2,130	2,050	2,080	68,000	2,080
1990-03-30	2,180	2,200	2,180	2,200	79,000	2,200
1990-03-29	2,120	2,200	2,120	2,200	43,000	2,200
1990-03-28	2,150	2,180	2,100	2,150	38,000	2,150
1990-03-27	2,080	2,130	2,080	2,130	63,000	2,130
1990-03-26	1,960	2,000	1,960	2,000	48,000	2,000
1990-03-23	1,950	1,950	1,940	1,950	55,000	1,950
1990-03-22	1,950	1,950	1,850	1,850	10,000	1,850
1990-03-20	2,050	2,050	1,970	2,020	21,000	2,020
1990-03-19	2,090	2,090	2,010	2,010	17,000	2,010
1990-03-16	2,110	2,110	2,100	2,100	41,000	2,100
1990-03-15	2,110	2,110	2,100	2,100	38,000	2,100
1990-03-14	2,100	2,120	2,090	2,100	85,000	2,100
1990-03-13	2,150	2,150	2,110	2,120	44,000	2,120
1990-03-12	2,190	2,200	2,190	2,190	8,000	2,190
1990-03-09	2,160	2,200	2,150	2,200	134,000	2,200
1990-03-08	2,110	2,200	2,110	2,200	67,000	2,200
1990-03-07	2,160	2,170	2,150	2,150	80,000	2,150
1990-03-06	2,160	2,190	2,150	2,170	29,000	2,170
1990-03-05	2,150	2,160	2,150	2,160	75,000	2,160
1990-03-02	2,060	2,060	2,060	2,060	1,000	2,060
1990-03-01	2,100	2,150	2,050	2,050	52,000	2,050
1990-02-28	2,060	2,080	2,060	2,080	51,000	2,080
1990-02-27	1,960	2,070	1,960	2,070	20,000	2,070
1990-02-26	2,050	2,080	1,940	1,950	47,000	1,950
1990-02-23	2,150	2,150	2,100	2,100	31,000	2,100
1990-02-22	2,090	2,150	2,090	2,150	13,000	2,150
1990-02-21	2,210	2,210	2,160	2,160	26,000	2,160
1990-02-20	2,200	2,220	2,200	2,220	54,000	2,220
1990-02-19	2,200	2,250	2,200	2,250	10,000	2,250
1990-02-16	2,210	2,220	2,210	2,210	16,000	2,210
1990-02-15	2,280	2,280	2,200	2,200	37,000	2,200
1990-02-14	2,250	2,280	2,250	2,260	15,000	2,260
1990-02-13	2,280	2,280	2,280	2,280	13,000	2,280
1990-02-09	2,280	2,280	2,280	2,280	21,000	2,280
1990-02-08	2,270	2,320	2,270	2,320	44,000	2,320
1990-02-07	2,330	2,330	2,300	2,300	34,000	2,300
1990-02-06	2,330	2,350	2,330	2,340	97,000	2,340
1990-02-05	2,340	2,340	2,320	2,340	58,000	2,340
1990-02-02	2,340	2,350	2,340	2,340	5,000	2,340
1990-02-01	2,280	2,330	2,280	2,330	110,000	2,330
1990-01-31	2,250	2,290	2,250	2,280	15,000	2,280
1990-01-30	2,250	2,250	2,250	2,250	2,000	2,250
1990-01-29	2,290	2,290	2,240	2,250	20,000	2,250
1990-01-26	2,290	2,290	2,280	2,290	7,000	2,290
1990-01-25	2,300	2,340	2,280	2,340	31,000	2,340
1990-01-24	2,350	2,370	2,290	2,290	67,000	2,290
1990-01-23	2,360	2,360	2,330	2,360	94,000	2,360
1990-01-22	2,400	2,400	2,350	2,400	107,000	2,400
1990-01-19	2,400	2,400	2,350	2,400	134,000	2,400
1990-01-18	2,400	2,410	2,310	2,400	235,000	2,400
1990-01-17	2,250	2,450	2,250	2,430	633,000	2,430
1990-01-16	2,260	2,290	2,250	2,250	36,000	2,250
1990-01-12	2,330	2,350	2,280	2,340	515,000	2,340
1990-01-11	2,310	2,350	2,300	2,310	756,000	2,310
1990-01-10	2,200	2,270	2,200	2,250	480,000	2,250
1990-01-09	2,190	2,220	2,150	2,200	105,000	2,200
1990-01-08	2,200	2,210	2,180	2,200	74,000	2,200
1990-01-05	2,200	2,220	2,190	2,200	170,000	2,200
1990-01-04	2,190	2,200	2,170	2,170	42,000	2,170

分割・併合履歴：なし

6856 (株)堀場製作所 の時系列データ [1990年度]

6856 (株)堀場製作所の時系列データ [1990年度]