6856 (株)堀場製作所 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,6101,6101,6001,60032,0001,600
1993-12-291,6001,6001,5901,5908,0001,590
1993-12-281,5901,5901,5901,59061,0001,590
1993-12-271,5901,5901,5901,59028,0001,590
1993-12-241,6201,6201,6201,6204,0001,620
1993-12-221,5901,6101,5901,61021,0001,610
1993-12-211,6101,6101,5701,59023,0001,590
1993-12-201,6601,6601,6201,62010,0001,620
1993-12-161,6301,6301,6301,6301,0001,630
1993-12-151,5901,6101,5901,6109,0001,610
1993-12-131,5901,6001,5901,59020,0001,590
1993-12-101,6101,6101,6001,61042,0001,610
1993-12-091,5501,5701,5501,57056,0001,570
1993-12-081,5701,5701,5501,55098,0001,550
1993-12-071,6001,6001,5701,57044,0001,570
1993-12-061,6601,6601,6501,66037,0001,660
1993-12-031,6701,6701,6501,67075,0001,670
1993-12-021,7001,7101,6801,68024,0001,680
1993-12-011,7201,7201,7101,71014,0001,710
1993-11-291,7701,7701,7201,75053,0001,750
1993-11-261,7701,7701,7501,75044,0001,750
1993-11-251,7701,7701,7701,77017,0001,770
1993-11-241,7601,7701,7601,76045,0001,760
1993-11-221,7701,7701,7601,7604,0001,760
1993-11-191,7801,7901,7601,79059,0001,790
1993-11-181,7601,7901,7601,79083,0001,790
1993-11-171,7401,7601,7301,76095,0001,760
1993-11-161,7301,7301,7101,73032,0001,730
1993-11-151,7401,7401,7301,7406,0001,740
1993-11-121,7201,7401,7201,7406,0001,740
1993-11-111,7401,7401,7001,72019,0001,720
1993-11-101,7401,7401,7401,74011,0001,740
1993-11-091,7401,7401,7001,70017,0001,700
1993-11-081,7501,7501,7501,7508,0001,750
1993-11-051,7701,7701,7501,76020,0001,760
1993-11-021,7701,7701,7701,7701,0001,770
1993-11-011,8201,8201,7901,79015,0001,790
1993-10-291,7701,7701,7501,75035,0001,750
1993-10-281,7701,7701,7501,77045,0001,770
1993-10-271,7101,7701,7001,77024,0001,770
1993-10-261,7701,8001,7701,77017,0001,770
1993-10-251,8001,8001,7901,80011,0001,800
1993-10-221,7701,7701,7701,77015,0001,770
1993-10-211,7601,7801,7601,77036,0001,770
1993-10-201,7601,7601,7601,76011,0001,760
1993-10-191,7601,7601,7601,7601,0001,760
1993-10-181,7701,7801,7501,75036,0001,750
1993-10-151,7501,7501,7501,7502,0001,750
1993-10-141,7501,7701,7501,77015,0001,770
1993-10-131,8101,8101,7701,77051,0001,770
1993-10-121,8201,8501,8201,85053,0001,850
1993-10-081,8301,8301,8101,81030,0001,810
1993-10-071,8001,8101,7801,81063,0001,810
1993-10-061,8201,8201,7801,81063,0001,810
1993-10-051,8501,8501,8001,820127,0001,820
1993-10-041,8001,8001,8001,80016,0001,800
1993-10-011,7801,8201,7801,80023,0001,800
1993-09-301,8001,8301,8001,80052,0001,800
1993-09-291,7801,7901,7601,79037,0001,790
1993-09-281,8001,8001,7901,79016,0001,790
1993-09-271,7701,8001,7601,800148,0001,800
1993-09-241,8001,8001,7901,80026,0001,800
1993-09-221,7501,7501,7401,75031,0001,750
1993-09-211,7501,7501,7201,72058,0001,720
1993-09-201,7401,7401,7301,73076,0001,730
1993-09-171,7301,7401,7301,73023,0001,730
1993-09-161,7501,7501,7001,70054,0001,700
1993-09-141,7201,7201,7201,7205,0001,720
1993-09-131,7101,7201,7101,72019,0001,720
1993-09-101,7101,7201,7001,72023,0001,720
1993-09-091,7001,7001,7001,7008,0001,700
1993-09-081,7001,7101,7001,70039,0001,700
1993-09-071,7001,7101,6901,70042,0001,700
1993-09-061,7301,7301,7001,71041,0001,710
1993-09-031,7001,7101,7001,71024,0001,710
1993-09-021,7201,7201,7001,71022,0001,710
1993-09-011,7201,7201,7201,72011,0001,720
1993-08-311,7101,7201,7101,7202,0001,720
1993-08-301,7301,7301,7201,73024,0001,730
1993-08-251,6601,7001,6601,7005,0001,700
1993-08-241,6601,6701,6501,65021,0001,650
1993-08-231,6701,6701,6701,6702,0001,670
1993-08-201,6901,6901,6901,6901,0001,690
1993-08-191,6901,6901,6901,6902,0001,690
1993-08-181,6801,6901,6801,6903,0001,690
1993-08-171,7001,7001,7001,7005,0001,700
1993-08-161,6901,7001,6901,7002,0001,700
1993-08-131,6701,6801,6701,68023,0001,680
1993-08-121,6801,6901,6501,66097,0001,660
1993-08-111,6801,6801,6701,67015,0001,670
1993-08-101,7001,7001,6801,68022,0001,680
1993-08-091,7001,7001,6901,70043,0001,700
1993-08-061,6901,7001,6801,70032,0001,700
1993-08-051,7201,7201,6901,69041,0001,690
1993-08-041,7201,7201,7201,72020,0001,720
1993-08-031,7001,7201,7001,72017,0001,720
1993-08-021,7301,7301,7201,72030,0001,720
1993-07-301,7301,7401,7201,72026,0001,720
1993-07-291,7201,7201,7201,7202,0001,720
1993-07-281,7201,7201,7201,7201,0001,720
1993-07-271,7401,7401,7201,72017,0001,720
1993-07-261,7501,7501,7201,72015,0001,720
1993-07-231,8001,8001,7801,79015,0001,790
1993-07-221,7801,8001,7801,80022,0001,800
1993-07-211,7801,7801,7601,78033,0001,780
1993-07-201,7801,7901,7801,78024,0001,780
1993-07-191,7801,7901,7801,78035,0001,780
1993-07-161,7501,7601,7501,750101,0001,750
1993-07-151,7601,7701,7501,76057,0001,760
1993-07-141,6601,7401,6601,700205,0001,700
1993-07-131,6601,6901,6501,660185,0001,660
1993-07-121,6801,6801,6701,67061,0001,670
1993-07-091,6901,7001,6801,68068,0001,680
1993-07-081,6901,6901,6901,6909,0001,690
1993-07-071,6901,7001,6901,70023,0001,700
1993-07-061,6601,6801,6601,66013,0001,660
1993-07-051,6901,6901,6901,6902,0001,690
1993-07-021,7301,7301,7101,71013,0001,710
1993-07-011,7201,7201,7201,72035,0001,720
1993-06-301,7301,7301,7201,73022,0001,730
1993-06-291,7501,7501,7401,7404,0001,740
1993-06-281,7501,7501,7401,75029,0001,750
1993-06-251,7201,7501,7201,7508,0001,750
1993-06-241,7001,7001,7001,70017,0001,700
1993-06-231,7001,7301,7001,70019,0001,700
1993-06-221,7001,7501,7001,7003,0001,700
1993-06-211,7901,7901,7301,73039,0001,730
1993-06-181,7701,7701,7601,76032,0001,760
1993-06-171,7801,7801,7801,78018,0001,780
1993-06-161,7801,7801,7801,7809,0001,780
1993-06-141,9101,9101,8701,87019,0001,870
1993-06-111,9101,9101,8701,89038,0001,890
1993-06-101,9001,9101,8901,89028,0001,890
1993-06-081,8801,8801,8801,8801,0001,880
1993-06-071,9501,9501,9501,95044,0001,950
1993-06-041,9401,9501,9201,95029,0001,950
1993-06-031,8601,9001,8601,88090,0001,880
1993-06-021,8801,8801,8501,85039,0001,850
1993-06-011,9001,9001,8801,8806,0001,880
1993-05-311,9001,9001,9001,9008,0001,900
1993-05-271,9901,9901,9501,95032,0001,950
1993-05-261,9501,9801,9401,980142,0001,980
1993-05-251,9301,9501,9301,95033,0001,950
1993-05-241,8701,9301,8701,93015,0001,930
1993-05-211,8501,8601,8501,86029,0001,860
1993-05-201,8601,8601,8401,85085,0001,850
1993-05-191,8901,8901,8401,84047,0001,840
1993-05-181,8401,8601,8301,83078,0001,830
1993-05-171,8501,8601,8301,84033,0001,840
1993-05-141,9301,9301,8501,870116,0001,870
1993-05-131,9701,9701,9501,95013,0001,950
1993-05-121,9501,9501,9001,94059,0001,940
1993-05-111,9501,9801,8901,97010,0001,970
1993-05-101,9902,0001,9701,980100,0001,980
1993-05-071,9601,9901,9401,990125,0001,990
1993-05-061,8901,9701,8801,960187,0001,960
1993-04-301,8401,8601,8301,86054,0001,860
1993-04-281,8301,8401,8301,83076,0001,830
1993-04-271,8001,8201,7901,82035,0001,820
1993-04-261,8001,8001,7701,7709,0001,770
1993-04-231,8001,8201,8001,80055,0001,800
1993-04-221,7901,8201,7901,82054,0001,820
1993-04-211,8301,8301,7301,740118,0001,740
1993-04-201,8101,8201,7701,80068,0001,800
1993-04-191,8601,8601,7801,78030,0001,780
1993-04-161,8901,9001,8501,89086,0001,890
1993-04-151,8401,9001,8301,880138,0001,880
1993-04-141,8301,8401,8101,81072,0001,810
1993-04-131,7701,8201,7701,81063,0001,810
1993-04-121,8001,8001,7701,77027,0001,770
1993-04-091,8001,8001,7701,77041,0001,770
1993-04-081,7901,7901,7701,79033,0001,790
1993-04-071,7701,7901,7501,78058,0001,780
1993-04-061,8001,8101,7801,78051,0001,780
1993-04-051,8001,8401,7801,810131,0001,810
1993-04-021,7701,7901,7601,76067,0001,760
1993-04-011,8001,8001,7401,74060,0001,740
1993-03-311,8001,8101,7801,810279,0001,810
1993-03-301,7501,8001,7401,790283,0001,790
1993-03-291,7001,7501,6901,740256,0001,740
1993-03-261,6401,6901,6401,680200,0001,680
1993-03-251,6101,6201,6001,61037,0001,610
1993-03-241,6101,6101,5901,61038,0001,610
1993-03-231,6401,6401,6101,61056,0001,610
1993-03-221,5801,6301,5801,62086,0001,620
1993-03-191,6501,6501,5501,550228,0001,550
1993-03-181,6701,6801,6301,66090,0001,660
1993-03-171,6801,6801,6301,65052,0001,650
1993-03-161,6801,6801,6301,67034,0001,670
1993-03-151,6901,7101,6801,70036,0001,700
1993-03-121,6801,6801,6601,68077,0001,680
1993-03-111,6301,6501,6301,6509,0001,650
1993-03-101,6901,6901,6701,68025,0001,680
1993-03-091,6801,6801,6301,68033,0001,680
1993-03-081,6701,6801,6601,68017,0001,680
1993-03-051,6701,6701,6301,63020,0001,630
1993-03-041,6601,6601,6201,65023,0001,650
1993-03-031,6501,6701,6501,65011,0001,650
1993-03-021,6301,6701,6001,65019,0001,650
1993-03-011,6901,6901,6301,68024,0001,680
1993-02-261,6901,6901,6901,6904,0001,690
1993-02-251,7201,7201,7201,7203,0001,720
1993-02-241,7001,7001,7001,70010,0001,700
1993-02-231,7301,7301,7001,70025,0001,700
1993-02-221,7301,7301,7301,73011,0001,730
1993-02-191,7201,7501,7201,74017,0001,740
1993-02-181,7301,7301,7301,7302,0001,730
1993-02-171,7501,7501,7201,73015,0001,730
1993-02-161,7301,7501,7301,75011,0001,750
1993-02-151,7701,7701,7701,77010,0001,770
1993-02-121,7701,7701,7701,77011,0001,770
1993-02-101,7501,7901,7501,78011,0001,780
1993-02-091,7501,7501,7501,75014,0001,750
1993-02-081,7501,7701,7501,75032,0001,750
1993-02-051,7401,7401,7401,7403,0001,740
1993-02-041,7101,7101,7001,71012,0001,710
1993-02-031,7201,7201,7201,7205,0001,720
1993-02-021,7001,7201,7001,70017,0001,700
1993-02-011,7001,7101,7001,7105,0001,710
1993-01-291,7501,7501,7201,7204,0001,720
1993-01-281,6901,6901,6901,69018,0001,690
1993-01-271,7501,7501,6901,6907,0001,690
1993-01-261,7201,7201,7001,72027,0001,720
1993-01-251,7201,7201,7101,72018,0001,720
1993-01-221,7101,7101,7101,71031,0001,710
1993-01-211,7201,7201,6901,70052,0001,700
1993-01-201,7001,7001,7001,70038,0001,700
1993-01-191,7001,7001,6701,70022,0001,700
1993-01-181,6901,6901,6701,6704,0001,670
1993-01-141,7001,7001,6901,69015,0001,690
1993-01-131,7201,7201,7201,7205,0001,720
1993-01-121,7101,7201,7101,72017,0001,720
1993-01-111,7601,7601,7201,74053,0001,740
1993-01-081,7601,7601,7601,7601,0001,760
1993-01-071,8001,8001,7901,7904,0001,790
1993-01-061,8101,8101,8101,8106,0001,810
1993-01-051,7301,7301,7301,73071,0001,730
1993-01-041,7601,7601,7301,7306,0001,730

分割・併合履歴 : なし