6856 (株)堀場製作所 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,2001,2001,1901,1902,0001,190
1996-12-271,1901,2001,1801,20047,0001,200
1996-12-261,2101,2101,1801,18034,0001,180
1996-12-251,2301,2301,2001,20010,0001,200
1996-12-241,2201,2201,1901,19023,0001,190
1996-12-201,2801,2801,2301,23041,0001,230
1996-12-191,2501,2601,2501,2603,0001,260
1996-12-181,2701,2701,2701,27016,0001,270
1996-12-171,2701,2901,2501,25012,0001,250
1996-12-161,2901,2901,2601,2605,0001,260
1996-12-131,2701,2701,2701,27020,0001,270
1996-12-121,3001,3001,3001,3001,0001,300
1996-12-111,3001,3001,3001,30016,0001,300
1996-12-101,3401,3401,3001,30040,0001,300
1996-12-091,3101,3101,3101,3101,0001,310
1996-12-061,3301,3301,3001,31016,0001,310
1996-12-051,3501,3501,3301,3305,0001,330
1996-12-041,3301,3501,3301,35026,0001,350
1996-12-031,3501,3601,3301,33028,0001,330
1996-12-021,3501,3501,3401,34017,0001,340
1996-11-291,3401,3501,3401,3405,0001,340
1996-11-281,3301,3301,3201,3204,0001,320
1996-11-271,3401,3401,3101,31073,0001,310
1996-11-261,3501,3501,3401,35037,0001,350
1996-11-251,3501,3501,3401,34025,0001,340
1996-11-221,3601,3601,3501,3508,0001,350
1996-11-211,3301,3501,3301,3506,0001,350
1996-11-201,3501,3501,3401,3509,0001,350
1996-11-191,3401,3501,3401,3503,0001,350
1996-11-181,3501,3501,3101,3105,0001,310
1996-11-151,3301,3501,3301,34059,0001,340
1996-11-141,3201,3401,3201,33048,0001,330
1996-11-131,3301,3301,3101,31046,0001,310
1996-11-121,3301,3301,3101,31022,0001,310
1996-11-111,3401,3501,3301,33010,0001,330
1996-11-081,3301,3401,3301,33020,0001,330
1996-11-071,3401,3401,3301,34014,0001,340
1996-11-061,3301,3501,3301,3407,0001,340
1996-11-051,3001,3101,3001,3108,0001,310
1996-11-011,2801,2901,2801,2902,0001,290
1996-10-291,2601,2601,2601,2601,0001,260
1996-10-281,2501,2501,2501,25017,0001,250
1996-10-251,2801,2901,2601,26018,0001,260
1996-10-241,2901,2901,2701,2808,0001,280
1996-10-231,3001,3201,3001,30010,0001,300
1996-10-221,3001,3101,3001,3008,0001,300
1996-10-211,3401,3401,3101,31017,0001,310
1996-10-181,3101,3201,3001,32036,0001,320
1996-10-171,3201,3201,3101,32010,0001,320
1996-10-161,3201,3201,3101,32052,0001,320
1996-10-151,3201,3201,3101,32061,0001,320
1996-10-141,3301,3301,3301,33012,0001,330
1996-10-111,3901,3901,3301,33018,0001,330
1996-10-091,3501,3601,3501,36011,0001,360
1996-10-081,3601,3601,3501,3506,0001,350
1996-10-071,3801,4001,3801,380111,0001,380
1996-10-041,3901,3901,3801,38013,0001,380
1996-10-031,4001,4001,3801,3904,0001,390
1996-10-021,3901,3901,3801,38037,0001,380
1996-10-011,3801,3801,3801,38030,0001,380
1996-09-301,3701,3701,3701,3706,0001,370
1996-09-271,3501,3601,3501,36015,0001,360
1996-09-261,3401,3401,3401,34015,0001,340
1996-09-251,3301,3501,3301,33012,0001,330
1996-09-241,3201,3201,3201,32010,0001,320
1996-09-201,3401,3401,3401,3403,0001,340
1996-09-191,3101,3401,3101,34056,0001,340
1996-09-181,3301,3301,3101,31073,0001,310
1996-09-171,3301,3401,3301,3308,0001,330
1996-09-131,3001,3101,3001,3103,0001,310
1996-09-121,3001,3001,3001,3003,0001,300
1996-09-111,3301,3301,3001,3009,0001,300
1996-09-101,3301,3301,3101,32046,0001,320
1996-09-091,3301,3301,3301,3302,0001,330
1996-09-061,3601,3701,3301,34017,0001,340
1996-09-051,3401,3601,3401,3605,0001,360
1996-09-041,3501,3501,3501,3508,0001,350
1996-09-031,3601,3601,3601,3605,0001,360
1996-09-021,3701,3701,3701,3706,0001,370
1996-08-301,3801,3801,3801,3803,0001,380
1996-08-291,3801,3801,3701,38032,0001,380
1996-08-281,4001,4301,4001,42031,0001,420
1996-08-271,3901,4001,3901,40061,0001,400
1996-08-261,3601,3801,3601,38013,0001,380
1996-08-231,4001,4001,3701,38035,0001,380
1996-08-221,3801,3901,3701,39085,0001,390
1996-08-211,3701,3701,3701,37010,0001,370
1996-08-201,3701,3701,3701,3702,0001,370
1996-08-191,3501,3701,3501,3705,0001,370
1996-08-161,3801,3801,3801,3808,0001,380
1996-08-151,4001,4101,4001,40011,0001,400
1996-08-141,4101,4201,4101,42017,0001,420
1996-08-131,4301,4301,4101,41016,0001,410
1996-08-121,4401,4401,4201,43016,0001,430
1996-08-091,4201,4401,4201,44033,0001,440
1996-08-081,4201,4201,4201,4202,0001,420
1996-08-071,4401,4401,4201,4408,0001,440
1996-08-061,4401,4401,4301,44014,0001,440
1996-08-051,4601,4601,4601,4602,0001,460
1996-08-021,4501,4501,4501,4504,0001,450
1996-08-011,4401,4401,4401,4409,0001,440
1996-07-311,4401,4401,4401,4403,0001,440
1996-07-301,4401,4401,4201,44024,0001,440
1996-07-291,4701,4701,4601,4604,0001,460
1996-07-261,4201,4501,4201,4508,0001,450
1996-07-251,4601,4601,4001,44013,0001,440
1996-07-241,4301,4401,4301,4407,0001,440
1996-07-231,4101,4401,4101,44012,0001,440
1996-07-221,4201,4401,4201,4408,0001,440
1996-07-191,4101,4401,4101,44028,0001,440
1996-07-181,4101,4201,4001,40018,0001,400
1996-07-171,4901,4901,4401,440388,0001,440
1996-07-161,4901,4901,4901,4905,0001,490
1996-07-151,5001,5001,4901,49015,0001,490
1996-07-111,5301,5301,5301,5302,0001,530
1996-07-101,5501,5501,5301,5308,0001,530
1996-07-081,5001,5301,5001,5304,0001,530
1996-07-051,5601,5601,5601,5601,0001,560
1996-07-041,5601,5601,5501,5505,0001,550
1996-07-031,5701,5701,5401,54055,0001,540
1996-07-021,5701,5701,5701,5703,0001,570
1996-07-011,5801,5801,5701,5705,0001,570
1996-06-281,5201,5301,5201,53020,0001,530
1996-06-271,5201,5201,5101,51015,0001,510
1996-06-261,4901,5201,4901,52013,0001,520
1996-06-251,5501,5501,5201,5206,0001,520
1996-06-241,5301,5501,5301,55011,0001,550
1996-06-211,5501,5601,5501,56020,0001,560
1996-06-201,5401,5401,5401,54025,0001,540
1996-06-191,5201,5201,5201,52023,0001,520
1996-06-181,5001,5201,5001,5208,0001,520
1996-06-171,4701,5001,4701,50017,0001,500
1996-06-141,4801,4801,4501,460158,0001,460
1996-06-131,4801,5001,4801,5006,0001,500
1996-06-121,5701,5701,4701,480106,0001,480
1996-06-111,5701,5801,5601,57037,0001,570
1996-06-101,5801,5801,5801,5803,0001,580
1996-06-071,5201,5201,5201,5201,0001,520
1996-06-061,5301,5401,5301,5405,0001,540
1996-06-051,6001,6001,5501,56012,0001,560
1996-06-041,6001,6001,5701,58027,0001,580
1996-06-031,5701,5901,5701,57019,0001,570
1996-05-311,5701,5701,5601,57054,0001,570
1996-05-301,5601,5601,5601,5601,0001,560
1996-05-291,5601,5601,5601,5602,0001,560
1996-05-281,4901,5601,4901,55018,0001,550
1996-05-271,4801,4801,4701,4702,0001,470
1996-05-241,5001,5001,4401,44032,0001,440
1996-05-231,5501,5501,4701,48020,0001,480
1996-05-221,5001,5201,5001,52051,0001,520
1996-05-211,5201,5301,4901,50025,0001,500
1996-05-201,5701,5701,5401,55040,0001,550
1996-05-171,5601,5701,5501,55026,0001,550
1996-05-161,5901,5901,5501,57076,0001,570
1996-05-151,5801,5901,5701,59040,0001,590
1996-05-141,6201,6201,5801,58033,0001,580
1996-05-131,5901,5901,5901,5901,0001,590
1996-05-101,6101,6101,5901,59049,0001,590
1996-05-091,5501,6201,5501,62012,0001,620
1996-05-081,5001,5601,5001,55031,0001,550
1996-05-071,5301,5401,5101,53032,0001,530
1996-05-021,4801,5501,4801,55015,0001,550
1996-05-011,4601,4601,4601,4601,0001,460
1996-04-301,4901,5201,4901,49037,0001,490
1996-04-261,5301,5301,5201,52055,0001,520
1996-04-251,5401,5501,5301,53054,0001,530
1996-04-241,5101,5401,5101,54051,0001,540
1996-04-231,4501,5301,4501,53084,0001,530
1996-04-221,4201,4501,4201,440103,0001,440
1996-04-191,4401,4401,4201,42054,0001,420
1996-04-181,4101,4101,4101,4106,0001,410
1996-04-171,3401,4001,3401,40013,0001,400
1996-04-161,4301,4401,3801,38034,0001,380
1996-04-151,4301,4301,4301,4307,0001,430
1996-04-121,4301,4401,4301,4409,0001,440
1996-04-111,4101,4301,4101,42029,0001,420
1996-04-101,4201,4201,4001,40045,0001,400
1996-04-091,4001,4001,4001,4002,0001,400
1996-04-081,3901,3901,3901,3902,0001,390
1996-04-051,4501,4501,4401,4404,0001,440
1996-04-041,4201,4501,4201,45027,0001,450
1996-04-031,4101,4101,4101,4104,0001,410
1996-04-021,4301,4301,4301,4302,0001,430
1996-04-011,3801,4001,3801,40014,0001,400
1996-03-291,3801,4001,3801,38068,0001,380
1996-03-281,3701,4001,3501,38045,0001,380
1996-03-271,3801,3801,3701,37011,0001,370
1996-03-261,3201,4101,3201,41023,0001,410
1996-03-251,3301,3301,3301,3309,0001,330
1996-03-221,3301,3301,2301,23075,0001,230
1996-03-211,3301,3301,3101,33045,0001,330
1996-03-191,2901,3301,2901,33038,0001,330
1996-03-181,3301,3301,3301,33077,0001,330
1996-03-151,3401,3401,3301,330103,0001,330
1996-03-141,3601,3801,3501,35010,0001,350
1996-03-131,3801,3801,3801,3808,0001,380
1996-03-111,3601,4001,3601,40050,0001,400
1996-03-081,3601,3701,3601,36027,0001,360
1996-03-071,3101,3401,3101,34038,0001,340
1996-03-061,3201,3201,3201,3206,0001,320
1996-03-051,3301,3301,3301,33018,0001,330
1996-03-041,3301,3301,3301,3302,0001,330
1996-02-291,3401,3401,3401,3402,0001,340
1996-02-281,3401,3401,3401,3404,0001,340
1996-02-271,2601,2601,2601,26013,0001,260
1996-02-261,3401,3401,3001,30034,0001,300
1996-02-231,3701,3701,3501,35010,0001,350
1996-02-221,3701,3701,3601,36010,0001,360
1996-02-211,4101,4101,3801,38015,0001,380
1996-02-201,3901,3901,3801,3805,0001,380
1996-02-191,3901,3901,3901,39012,0001,390
1996-02-161,4001,4001,3901,39015,0001,390
1996-02-151,3801,3801,3801,3801,0001,380
1996-02-141,4001,4001,4001,40013,0001,400
1996-02-131,4001,4001,3901,40038,0001,400
1996-02-091,4101,4101,4001,40044,0001,400
1996-02-081,4001,4001,4001,40045,0001,400
1996-02-071,4001,4001,3901,400591,0001,400
1996-02-061,4001,4001,3801,40033,0001,400
1996-02-051,4101,4101,4001,40046,0001,400
1996-02-011,4001,4201,4001,4107,0001,410
1996-01-311,4101,4201,4001,4008,0001,400
1996-01-301,4301,4301,4201,4202,0001,420
1996-01-291,4301,4301,4301,4302,0001,430
1996-01-261,4301,4301,4301,4304,0001,430
1996-01-251,4401,4501,4301,43014,0001,430
1996-01-241,4301,4401,4201,43015,0001,430
1996-01-231,4001,4201,4001,4206,0001,420
1996-01-221,4401,4401,4401,4402,0001,440
1996-01-191,4101,4201,4001,42013,0001,420
1996-01-181,4201,4401,4201,44055,0001,440
1996-01-171,4201,4201,4101,42012,0001,420
1996-01-161,4101,4201,4101,42013,0001,420
1996-01-121,4001,4001,3901,39013,0001,390
1996-01-111,4101,4101,4001,4007,0001,400
1996-01-101,4501,4501,4201,42024,0001,420
1996-01-091,4001,4301,4001,43023,0001,430
1996-01-081,3601,3901,3501,39024,0001,390
1996-01-051,3601,3601,3601,3603,0001,360
1996-01-041,3601,3601,3601,3607,0001,360

分割・併合履歴 : なし