6856 (株)堀場製作所の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,100	2,100	2,100	2,100	10,000	2,100
1991-12-26	2,100	2,100	2,100	2,100	7,000	2,100
1991-12-25	2,140	2,150	2,110	2,120	8,000	2,120
1991-12-24	2,110	2,120	2,100	2,100	5,000	2,100
1991-12-19	2,150	2,150	2,150	2,150	16,000	2,150
1991-12-18	2,180	2,180	2,170	2,180	37,000	2,180
1991-12-17	2,210	2,210	2,180	2,180	3,000	2,180
1991-12-16	2,230	2,230	2,200	2,220	30,000	2,220
1991-12-13	2,190	2,190	2,130	2,190	24,000	2,190
1991-12-12	2,100	2,150	2,100	2,150	11,000	2,150
1991-12-11	2,150	2,150	2,090	2,150	10,000	2,150
1991-12-10	2,150	2,150	2,150	2,150	11,000	2,150
1991-12-06	2,010	2,010	2,010	2,010	3,000	2,010
1991-12-05	2,070	2,070	2,050	2,050	16,000	2,050
1991-12-04	2,110	2,140	2,110	2,120	22,000	2,120
1991-12-03	2,150	2,150	2,150	2,150	5,000	2,150
1991-11-29	2,180	2,230	2,180	2,220	27,000	2,220
1991-11-28	2,140	2,220	2,140	2,220	11,000	2,220
1991-11-27	2,220	2,220	2,220	2,220	5,000	2,220
1991-11-26	2,340	2,340	2,300	2,300	2,000	2,300
1991-11-25	2,360	2,360	2,360	2,360	3,000	2,360
1991-11-20	2,380	2,380	2,320	2,320	12,000	2,320
1991-11-19	2,370	2,370	2,350	2,350	15,000	2,350
1991-11-18	2,370	2,370	2,360	2,360	7,000	2,360
1991-11-15	2,390	2,400	2,390	2,400	4,000	2,400
1991-11-14	2,410	2,410	2,360	2,400	36,000	2,400
1991-11-13	2,430	2,430	2,400	2,400	77,000	2,400
1991-11-12	2,400	2,440	2,390	2,440	15,000	2,440
1991-11-11	2,390	2,390	2,390	2,390	6,000	2,390
1991-11-08	2,410	2,410	2,390	2,400	49,000	2,400
1991-11-07	2,440	2,440	2,400	2,410	12,000	2,410
1991-11-06	2,450	2,450	2,420	2,420	23,000	2,420
1991-11-05	2,480	2,480	2,450	2,450	19,000	2,450
1991-11-01	2,490	2,510	2,470	2,480	39,000	2,480
1991-10-31	2,480	2,480	2,450	2,450	56,000	2,450
1991-10-30	2,480	2,510	2,450	2,450	173,000	2,450
1991-10-29	2,450	2,490	2,440	2,450	188,000	2,450
1991-10-28	2,480	2,480	2,440	2,440	52,000	2,440
1991-10-25	2,410	2,480	2,400	2,480	121,000	2,480
1991-10-24	2,370	2,400	2,360	2,370	114,000	2,370
1991-10-23	2,400	2,400	2,360	2,360	67,000	2,360
1991-10-22	2,380	2,390	2,330	2,370	80,000	2,370
1991-10-21	2,380	2,410	2,360	2,360	115,000	2,360
1991-10-18	2,290	2,390	2,280	2,350	181,000	2,350
1991-10-17	2,220	2,290	2,200	2,270	34,000	2,270
1991-10-16	2,220	2,220	2,190	2,220	18,000	2,220
1991-10-15	2,190	2,220	2,170	2,170	9,000	2,170
1991-10-14	2,210	2,210	2,170	2,200	7,000	2,200
1991-10-11	2,220	2,220	2,160	2,170	12,000	2,170
1991-10-09	2,200	2,220	2,190	2,190	34,000	2,190
1991-10-08	2,250	2,250	2,210	2,220	36,000	2,220
1991-10-07	2,280	2,280	2,250	2,250	30,000	2,250
1991-10-04	2,280	2,280	2,280	2,280	51,000	2,280
1991-10-03	2,220	2,310	2,190	2,280	55,000	2,280
1991-10-02	2,150	2,180	2,150	2,180	37,000	2,180
1991-10-01	2,130	2,150	2,130	2,130	37,000	2,130
1991-09-30	2,100	2,140	2,080	2,110	15,000	2,110
1991-09-27	2,120	2,150	2,120	2,130	39,000	2,130
1991-09-26	2,100	2,100	2,100	2,100	2,000	2,100
1991-09-25	2,040	2,090	2,030	2,080	36,000	2,080
1991-09-24	2,050	2,070	2,020	2,020	45,000	2,020
1991-09-20	2,150	2,150	2,090	2,090	12,000	2,090
1991-09-19	2,150	2,150	2,140	2,150	16,000	2,150
1991-09-18	2,110	2,110	2,110	2,110	2,000	2,110
1991-09-17	2,110	2,110	2,100	2,100	11,000	2,100
1991-09-13	2,160	2,160	2,150	2,160	46,000	2,160
1991-09-12	2,150	2,150	2,150	2,150	9,000	2,150
1991-09-11	2,150	2,150	2,130	2,150	27,000	2,150
1991-09-10	2,150	2,150	2,150	2,150	30,000	2,150
1991-09-09	2,150	2,150	2,150	2,150	33,000	2,150
1991-09-06	2,130	2,140	2,100	2,130	86,000	2,130
1991-09-05	2,100	2,140	2,100	2,130	21,000	2,130
1991-09-04	2,100	2,140	2,100	2,140	3,000	2,140
1991-09-03	2,100	2,100	2,090	2,090	22,000	2,090
1991-09-02	2,090	2,090	2,090	2,090	23,000	2,090
1991-08-30	2,060	2,100	2,050	2,100	75,000	2,100
1991-08-29	2,040	2,050	2,040	2,050	18,000	2,050
1991-08-28	2,060	2,060	2,040	2,040	43,000	2,040
1991-08-27	2,020	2,080	2,020	2,080	22,000	2,080
1991-08-26	2,000	2,090	2,000	2,090	13,000	2,090
1991-08-23	2,010	2,030	2,010	2,030	22,000	2,030
1991-08-22	2,100	2,130	2,000	2,000	51,000	2,000
1991-08-21	2,070	2,100	2,070	2,100	50,000	2,100
1991-08-20	2,120	2,120	2,070	2,070	4,000	2,070
1991-08-16	2,070	2,080	2,070	2,080	7,000	2,080
1991-08-15	2,110	2,120	2,100	2,120	16,000	2,120
1991-08-14	2,150	2,170	2,100	2,150	42,000	2,150
1991-08-13	2,100	2,150	2,100	2,150	21,000	2,150
1991-08-12	2,150	2,150	2,100	2,100	27,000	2,100
1991-08-09	2,150	2,150	2,100	2,150	15,000	2,150
1991-08-08	2,170	2,170	2,160	2,160	16,000	2,160
1991-08-07	2,300	2,300	2,250	2,250	6,000	2,250
1991-08-06	2,300	2,300	2,300	2,300	4,000	2,300
1991-08-05	2,350	2,350	2,300	2,350	10,000	2,350
1991-08-02	2,340	2,350	2,330	2,350	15,000	2,350
1991-07-31	2,330	2,330	2,310	2,330	10,000	2,330
1991-07-30	2,330	2,330	2,330	2,330	26,000	2,330
1991-07-29	2,330	2,330	2,330	2,330	35,000	2,330
1991-07-26	2,330	2,330	2,310	2,320	15,000	2,320
1991-07-25	2,330	2,330	2,310	2,310	8,000	2,310
1991-07-24	2,360	2,360	2,330	2,330	8,000	2,330
1991-07-23	2,360	2,360	2,330	2,360	12,000	2,360
1991-07-22	2,370	2,370	2,360	2,360	8,000	2,360
1991-07-19	2,360	2,390	2,360	2,360	21,000	2,360
1991-07-18	2,360	2,360	2,360	2,360	10,000	2,360
1991-07-17	2,440	2,440	2,400	2,400	18,000	2,400
1991-07-16	2,470	2,470	2,440	2,440	14,000	2,440
1991-07-15	2,450	2,510	2,450	2,480	112,000	2,480
1991-07-12	2,430	2,450	2,390	2,450	73,000	2,450
1991-07-11	2,380	2,440	2,360	2,430	80,000	2,430
1991-07-10	2,390	2,400	2,360	2,360	16,000	2,360
1991-07-09	2,410	2,410	2,380	2,400	86,000	2,400
1991-07-08	2,450	2,450	2,380	2,380	21,000	2,380
1991-07-05	2,450	2,460	2,450	2,460	5,000	2,460
1991-07-04	2,440	2,450	2,400	2,450	17,000	2,450
1991-07-03	2,460	2,460	2,450	2,450	21,000	2,450
1991-07-02	2,460	2,500	2,460	2,500	23,000	2,500
1991-07-01	2,500	2,500	2,500	2,500	32,000	2,500
1991-06-28	2,500	2,500	2,500	2,500	8,000	2,500
1991-06-27	2,500	2,500	2,500	2,500	67,000	2,500
1991-06-26	2,480	2,540	2,480	2,500	44,000	2,500
1991-06-25	2,520	2,520	2,490	2,490	3,000	2,490
1991-06-24	2,520	2,520	2,510	2,510	15,000	2,510
1991-06-21	2,530	2,550	2,480	2,480	25,000	2,480
1991-06-20	2,540	2,540	2,520	2,520	3,000	2,520
1991-06-19	2,550	2,550	2,550	2,550	5,000	2,550
1991-06-18	2,580	2,580	2,580	2,580	24,000	2,580
1991-06-17	2,600	2,600	2,580	2,590	65,000	2,590
1991-06-14	2,600	2,640	2,580	2,600	118,000	2,600
1991-06-13	2,560	2,570	2,540	2,560	78,000	2,560
1991-06-12	2,550	2,580	2,530	2,570	70,000	2,570
1991-06-11	2,540	2,540	2,530	2,540	21,000	2,540
1991-06-10	2,550	2,550	2,500	2,500	33,000	2,500
1991-06-07	2,520	2,530	2,460	2,510	27,000	2,510
1991-06-06	2,540	2,540	2,530	2,530	10,000	2,530
1991-06-05	2,560	2,570	2,560	2,570	5,000	2,570
1991-06-04	2,560	2,560	2,560	2,560	4,000	2,560
1991-06-03	2,570	2,580	2,570	2,570	13,000	2,570
1991-05-31	2,560	2,570	2,560	2,570	2,000	2,570
1991-05-30	2,530	2,550	2,530	2,550	16,000	2,550
1991-05-29	2,540	2,570	2,540	2,570	7,000	2,570
1991-05-28	2,550	2,550	2,550	2,550	2,000	2,550
1991-05-27	2,570	2,570	2,550	2,550	7,000	2,550
1991-05-24	2,590	2,590	2,580	2,580	4,000	2,580
1991-05-23	2,550	2,550	2,550	2,550	2,000	2,550
1991-05-22	2,530	2,530	2,500	2,520	5,000	2,520
1991-05-21	2,510	2,520	2,510	2,520	13,000	2,520
1991-05-20	2,510	2,510	2,490	2,490	9,000	2,490
1991-05-17	2,500	2,510	2,490	2,510	26,000	2,510
1991-05-16	2,490	2,490	2,470	2,490	13,000	2,490
1991-05-15	2,490	2,520	2,470	2,470	58,000	2,470
1991-05-14	2,540	2,560	2,510	2,520	22,000	2,520
1991-05-13	2,570	2,570	2,540	2,540	20,000	2,540
1991-05-10	2,510	2,570	2,510	2,570	13,000	2,570
1991-05-09	2,540	2,580	2,530	2,530	39,000	2,530
1991-05-08	2,530	2,550	2,530	2,540	14,000	2,540
1991-05-07	2,630	2,630	2,570	2,570	27,000	2,570
1991-05-02	2,650	2,650	2,600	2,650	9,000	2,650
1991-05-01	2,650	2,680	2,640	2,680	11,000	2,680
1991-04-30	2,550	2,650	2,550	2,650	43,000	2,650
1991-04-26	2,620	2,630	2,590	2,590	23,000	2,590
1991-04-25	2,660	2,670	2,600	2,640	8,000	2,640
1991-04-24	2,610	2,680	2,580	2,670	23,000	2,670
1991-04-23	2,670	2,670	2,630	2,630	28,000	2,630
1991-04-22	2,670	2,710	2,670	2,710	176,000	2,710
1991-04-19	2,600	2,750	2,600	2,750	228,000	2,750
1991-04-18	2,570	2,690	2,570	2,650	305,000	2,650
1991-04-17	2,570	2,600	2,520	2,600	404,000	2,600
1991-04-16	2,630	2,630	2,600	2,620	60,000	2,620
1991-04-15	2,650	2,650	2,550	2,590	13,000	2,590
1991-04-12	2,580	2,650	2,580	2,630	206,000	2,630
1991-04-11	2,590	2,590	2,530	2,530	78,000	2,530
1991-04-10	2,480	2,580	2,410	2,580	225,000	2,580
1991-04-09	2,390	2,480	2,390	2,480	121,000	2,480
1991-04-08	2,440	2,480	2,370	2,370	48,000	2,370
1991-04-05	2,350	2,370	2,300	2,370	72,000	2,370
1991-04-04	2,350	2,360	2,310	2,360	22,000	2,360
1991-04-03	2,350	2,360	2,290	2,350	71,000	2,350
1991-04-02	2,350	2,370	2,350	2,370	54,000	2,370
1991-04-01	2,360	2,360	2,360	2,360	2,000	2,360
1991-03-29	2,300	2,300	2,280	2,280	15,000	2,280
1991-03-28	2,260	2,260	2,260	2,260	2,000	2,260
1991-03-27	2,320	2,360	2,290	2,290	6,000	2,290
1991-03-26	2,350	2,360	2,350	2,360	10,000	2,360
1991-03-25	2,350	2,350	2,350	2,350	2,000	2,350
1991-03-20	2,400	2,400	2,350	2,360	54,000	2,360
1991-03-19	2,380	2,460	2,340	2,460	98,000	2,460
1991-03-18	2,330	2,340	2,300	2,340	82,000	2,340
1991-03-14	2,150	2,150	2,100	2,110	53,000	2,110
1991-03-13	2,230	2,230	2,140	2,150	91,000	2,150
1991-03-12	2,220	2,230	2,180	2,230	68,000	2,230
1991-03-11	2,210	2,250	2,210	2,220	136,000	2,220
1991-03-08	2,170	2,220	2,170	2,210	109,000	2,210
1991-03-07	2,160	2,200	2,150	2,190	95,000	2,190
1991-03-06	2,070	2,100	2,070	2,100	12,000	2,100
1991-03-04	2,000	2,040	2,000	2,010	19,000	2,010
1991-03-01	2,100	2,100	2,050	2,050	45,000	2,050
1991-02-28	2,100	2,170	2,100	2,100	59,000	2,100
1991-02-27	2,090	2,100	2,090	2,100	3,000	2,100
1991-02-26	2,070	2,120	2,070	2,120	49,000	2,120
1991-02-25	2,070	2,070	2,070	2,070	18,000	2,070
1991-02-22	2,190	2,190	2,090	2,090	17,000	2,090
1991-02-21	2,190	2,190	2,190	2,190	9,000	2,190
1991-02-20	2,210	2,230	2,210	2,230	14,000	2,230
1991-02-19	2,230	2,240	2,230	2,230	14,000	2,230
1991-02-18	2,240	2,240	2,240	2,240	17,000	2,240
1991-02-15	2,220	2,220	2,220	2,220	4,000	2,220
1991-02-14	2,240	2,290	2,240	2,290	7,000	2,290
1991-02-13	2,250	2,250	2,240	2,240	10,000	2,240
1991-02-12	2,100	2,240	2,100	2,240	24,000	2,240
1991-02-08	2,150	2,150	2,100	2,100	22,000	2,100
1991-02-07	2,150	2,160	2,100	2,100	13,000	2,100
1991-02-06	2,140	2,200	2,100	2,200	59,000	2,200
1991-02-05	1,950	2,100	1,910	2,100	130,000	2,100
1991-02-04	1,930	1,930	1,920	1,920	11,000	1,920
1991-02-01	1,900	1,930	1,900	1,930	47,000	1,930
1991-01-31	1,900	1,900	1,890	1,890	3,000	1,890
1991-01-30	1,900	1,900	1,900	1,900	21,000	1,900
1991-01-29	1,810	1,870	1,810	1,870	46,000	1,870
1991-01-28	1,870	1,870	1,870	1,870	1,000	1,870
1991-01-25	1,930	1,930	1,870	1,870	6,000	1,870
1991-01-24	1,900	1,900	1,870	1,900	14,000	1,900
1991-01-21	1,950	1,950	1,950	1,950	1,000	1,950
1991-01-18	1,980	1,980	1,980	1,980	5,000	1,980
1991-01-17	2,050	2,050	1,950	1,950	66,000	1,950
1991-01-14	2,040	2,050	2,040	2,050	5,000	2,050
1991-01-11	2,080	2,120	2,070	2,120	3,000	2,120
1991-01-10	2,120	2,120	2,120	2,120	2,000	2,120
1991-01-09	2,070	2,070	2,070	2,070	4,000	2,070
1991-01-07	2,190	2,190	2,190	2,190	1,000	2,190

分割・併合履歴：なし

6856 (株)堀場製作所 の時系列データ [1991年度]

6856 (株)堀場製作所の時系列データ [1991年度]