6856 (株)堀場製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 941 | 970 | 941 | 951 | 32,000 | 951 |
| 2001-12-27 | 930 | 940 | 930 | 940 | 15,000 | 940 |
| 2001-12-26 | 929 | 930 | 928 | 930 | 23,000 | 930 |
| 2001-12-25 | 940 | 945 | 930 | 930 | 38,000 | 930 |
| 2001-12-21 | 935 | 940 | 930 | 940 | 22,000 | 940 |
| 2001-12-20 | 949 | 949 | 935 | 940 | 120,000 | 940 |
| 2001-12-19 | 919 | 930 | 918 | 928 | 33,000 | 928 |
| 2001-12-18 | 900 | 920 | 900 | 914 | 39,000 | 914 |
| 2001-12-17 | 905 | 905 | 890 | 900 | 12,000 | 900 |
| 2001-12-14 | 870 | 905 | 870 | 905 | 48,000 | 905 |
| 2001-12-13 | 900 | 910 | 899 | 908 | 17,000 | 908 |
| 2001-12-12 | 890 | 900 | 888 | 900 | 67,000 | 900 |
| 2001-12-11 | 890 | 900 | 890 | 890 | 14,000 | 890 |
| 2001-12-10 | 900 | 900 | 880 | 890 | 17,000 | 890 |
| 2001-12-07 | 910 | 910 | 900 | 900 | 39,000 | 900 |
| 2001-12-06 | 898 | 904 | 898 | 904 | 43,000 | 904 |
| 2001-12-05 | 890 | 900 | 870 | 870 | 5,000 | 870 |
| 2001-12-04 | 889 | 898 | 889 | 890 | 56,000 | 890 |
| 2001-12-03 | 881 | 881 | 872 | 880 | 12,000 | 880 |
| 2001-11-30 | 887 | 887 | 876 | 881 | 44,000 | 881 |
| 2001-11-29 | 907 | 907 | 893 | 893 | 12,000 | 893 |
| 2001-11-28 | 904 | 908 | 900 | 908 | 63,000 | 908 |
| 2001-11-27 | 890 | 890 | 873 | 884 | 16,000 | 884 |
| 2001-11-26 | 868 | 880 | 868 | 870 | 20,000 | 870 |
| 2001-11-22 | 872 | 872 | 867 | 867 | 29,000 | 867 |
| 2001-11-21 | 850 | 869 | 849 | 862 | 24,000 | 862 |
| 2001-11-20 | 864 | 864 | 854 | 860 | 67,000 | 860 |
| 2001-11-19 | 851 | 855 | 850 | 851 | 14,000 | 851 |
| 2001-11-16 | 853 | 855 | 848 | 851 | 38,000 | 851 |
| 2001-11-15 | 845 | 865 | 841 | 865 | 32,000 | 865 |
| 2001-11-14 | 856 | 857 | 840 | 840 | 53,000 | 840 |
| 2001-11-13 | 852 | 855 | 850 | 855 | 34,000 | 855 |
| 2001-11-12 | 875 | 875 | 852 | 852 | 21,000 | 852 |
| 2001-11-09 | 877 | 877 | 852 | 865 | 11,000 | 865 |
| 2001-11-08 | 884 | 887 | 860 | 878 | 14,000 | 878 |
| 2001-11-07 | 889 | 894 | 855 | 884 | 43,000 | 884 |
| 2001-11-06 | 857 | 867 | 852 | 859 | 48,000 | 859 |
| 2001-11-05 | 917 | 919 | 850 | 850 | 95,000 | 850 |
| 2001-11-02 | 936 | 955 | 908 | 915 | 270,000 | 915 |
| 2001-11-01 | 858 | 859 | 855 | 856 | 74,000 | 856 |
| 2001-10-31 | 856 | 860 | 856 | 859 | 16,000 | 859 |
| 2001-10-30 | 864 | 866 | 855 | 855 | 23,000 | 855 |
| 2001-10-29 | 891 | 891 | 888 | 888 | 4,000 | 888 |
| 2001-10-26 | 935 | 935 | 915 | 919 | 28,000 | 919 |
| 2001-10-25 | 918 | 939 | 918 | 925 | 92,000 | 925 |
| 2001-10-24 | 905 | 917 | 900 | 910 | 72,000 | 910 |
| 2001-10-23 | 894 | 895 | 887 | 892 | 52,000 | 892 |
| 2001-10-22 | 895 | 895 | 875 | 889 | 18,000 | 889 |
| 2001-10-19 | 861 | 869 | 861 | 865 | 57,000 | 865 |
| 2001-10-18 | 889 | 889 | 857 | 857 | 31,000 | 857 |
| 2001-10-17 | 857 | 900 | 857 | 900 | 30,000 | 900 |
| 2001-10-16 | 872 | 874 | 870 | 872 | 7,000 | 872 |
| 2001-10-15 | 889 | 889 | 879 | 887 | 33,000 | 887 |
| 2001-10-12 | 865 | 879 | 865 | 879 | 30,000 | 879 |
| 2001-10-11 | 870 | 870 | 855 | 855 | 47,000 | 855 |
| 2001-10-10 | 870 | 880 | 870 | 871 | 18,000 | 871 |
| 2001-10-09 | 876 | 880 | 870 | 870 | 30,000 | 870 |
| 2001-10-05 | 885 | 885 | 870 | 875 | 64,000 | 875 |
| 2001-10-04 | 856 | 876 | 856 | 870 | 30,000 | 870 |
| 2001-10-03 | 880 | 880 | 860 | 860 | 12,000 | 860 |
| 2001-10-02 | 893 | 894 | 883 | 888 | 32,000 | 888 |
| 2001-10-01 | 892 | 902 | 880 | 893 | 20,000 | 893 |
| 2001-09-28 | 859 | 894 | 859 | 892 | 16,000 | 892 |
| 2001-09-27 | 899 | 899 | 860 | 860 | 3,000 | 860 |
| 2001-09-26 | 909 | 909 | 855 | 856 | 13,000 | 856 |
| 2001-09-25 | 922 | 922 | 882 | 909 | 17,000 | 909 |
| 2001-09-21 | 855 | 880 | 855 | 880 | 30,000 | 880 |
| 2001-09-20 | 860 | 860 | 850 | 859 | 28,000 | 859 |
| 2001-09-19 | 850 | 870 | 845 | 870 | 15,000 | 870 |
| 2001-09-18 | 843 | 870 | 843 | 870 | 26,000 | 870 |
| 2001-09-17 | 869 | 893 | 850 | 893 | 24,000 | 893 |
| 2001-09-14 | 885 | 885 | 872 | 880 | 56,000 | 880 |
| 2001-09-13 | 830 | 842 | 830 | 842 | 34,000 | 842 |
| 2001-09-12 | 830 | 835 | 830 | 830 | 12,000 | 830 |
| 2001-09-11 | 841 | 881 | 841 | 880 | 26,000 | 880 |
| 2001-09-10 | 895 | 895 | 880 | 880 | 22,000 | 880 |
| 2001-09-07 | 872 | 891 | 863 | 880 | 147,000 | 880 |
| 2001-09-06 | 860 | 863 | 860 | 862 | 39,000 | 862 |
| 2001-09-05 | 864 | 864 | 851 | 860 | 21,000 | 860 |
| 2001-09-04 | 854 | 867 | 853 | 865 | 36,000 | 865 |
| 2001-09-03 | 868 | 868 | 851 | 868 | 18,000 | 868 |
| 2001-08-31 | 850 | 868 | 850 | 868 | 14,000 | 868 |
| 2001-08-30 | 854 | 890 | 854 | 880 | 18,000 | 880 |
| 2001-08-29 | 852 | 860 | 852 | 857 | 31,000 | 857 |
| 2001-08-28 | 849 | 856 | 846 | 856 | 14,000 | 856 |
| 2001-08-27 | 851 | 860 | 845 | 845 | 62,000 | 845 |
| 2001-08-24 | 860 | 860 | 856 | 858 | 40,000 | 858 |
| 2001-08-23 | 891 | 891 | 882 | 891 | 28,000 | 891 |
| 2001-08-22 | 904 | 904 | 885 | 891 | 19,000 | 891 |
| 2001-08-21 | 910 | 910 | 900 | 907 | 28,000 | 907 |
| 2001-08-20 | 949 | 949 | 900 | 910 | 33,000 | 910 |
| 2001-08-17 | 940 | 952 | 940 | 950 | 23,000 | 950 |
| 2001-08-16 | 949 | 950 | 945 | 950 | 7,000 | 950 |
| 2001-08-15 | 956 | 960 | 951 | 960 | 35,000 | 960 |
| 2001-08-14 | 956 | 960 | 950 | 956 | 34,000 | 956 |
| 2001-08-13 | 954 | 960 | 950 | 956 | 21,000 | 956 |
| 2001-08-10 | 1,000 | 1,000 | 983 | 984 | 21,000 | 984 |
| 2001-08-09 | 1,002 | 1,015 | 996 | 996 | 37,000 | 996 |
| 2001-08-08 | 1,009 | 1,020 | 1,000 | 1,009 | 28,000 | 1,009 |
| 2001-08-07 | 1,012 | 1,020 | 1,009 | 1,009 | 16,000 | 1,009 |
| 2001-08-06 | 1,039 | 1,039 | 1,021 | 1,027 | 15,000 | 1,027 |
| 2001-08-03 | 1,046 | 1,046 | 1,035 | 1,039 | 11,000 | 1,039 |
| 2001-08-02 | 1,036 | 1,048 | 1,031 | 1,047 | 20,000 | 1,047 |
| 2001-08-01 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 | 1,020 |
| 2001-07-31 | 1,000 | 1,020 | 990 | 1,020 | 17,000 | 1,020 |
| 2001-07-30 | 1,024 | 1,024 | 1,010 | 1,010 | 12,000 | 1,010 |
| 2001-07-27 | 970 | 1,035 | 970 | 1,024 | 19,000 | 1,024 |
| 2001-07-26 | 1,020 | 1,023 | 980 | 980 | 12,000 | 980 |
| 2001-07-25 | 1,057 | 1,057 | 1,021 | 1,050 | 11,000 | 1,050 |
| 2001-07-24 | 1,048 | 1,048 | 1,043 | 1,043 | 3,000 | 1,043 |
| 2001-07-23 | 1,050 | 1,050 | 1,025 | 1,050 | 19,000 | 1,050 |
| 2001-07-19 | 1,085 | 1,085 | 1,060 | 1,061 | 37,000 | 1,061 |
| 2001-07-18 | 1,052 | 1,055 | 1,032 | 1,045 | 32,000 | 1,045 |
| 2001-07-17 | 1,050 | 1,051 | 1,032 | 1,032 | 32,000 | 1,032 |
| 2001-07-16 | 1,054 | 1,070 | 1,052 | 1,070 | 70,000 | 1,070 |
| 2001-07-13 | 1,090 | 1,090 | 1,065 | 1,084 | 15,000 | 1,084 |
| 2001-07-12 | 1,060 | 1,087 | 1,060 | 1,087 | 30,000 | 1,087 |
| 2001-07-11 | 1,070 | 1,090 | 1,060 | 1,080 | 111,000 | 1,080 |
| 2001-07-10 | 1,015 | 1,060 | 1,015 | 1,060 | 51,000 | 1,060 |
| 2001-07-09 | 1,020 | 1,055 | 1,000 | 1,055 | 75,000 | 1,055 |
| 2001-07-06 | 1,080 | 1,080 | 1,070 | 1,080 | 83,000 | 1,080 |
| 2001-07-05 | 1,080 | 1,081 | 1,058 | 1,080 | 77,000 | 1,080 |
| 2001-07-04 | 1,054 | 1,094 | 1,054 | 1,078 | 60,000 | 1,078 |
| 2001-07-03 | 1,098 | 1,098 | 1,084 | 1,094 | 118,000 | 1,094 |
| 2001-07-02 | 1,100 | 1,101 | 1,080 | 1,094 | 346,000 | 1,094 |
| 2001-06-29 | 1,050 | 1,101 | 1,050 | 1,101 | 159,000 | 1,101 |
| 2001-06-28 | 978 | 1,060 | 975 | 1,050 | 54,000 | 1,050 |
| 2001-06-27 | 974 | 985 | 963 | 978 | 21,000 | 978 |
| 2001-06-26 | 969 | 978 | 969 | 978 | 6,000 | 978 |
| 2001-06-25 | 980 | 990 | 960 | 960 | 31,000 | 960 |
| 2001-06-22 | 970 | 970 | 950 | 970 | 25,000 | 970 |
| 2001-06-21 | 970 | 970 | 940 | 940 | 5,000 | 940 |
| 2001-06-20 | 950 | 975 | 929 | 975 | 36,000 | 975 |
| 2001-06-19 | 981 | 982 | 970 | 970 | 58,000 | 970 |
| 2001-06-18 | 1,030 | 1,030 | 981 | 990 | 25,000 | 990 |
| 2001-06-15 | 1,023 | 1,023 | 986 | 986 | 31,000 | 986 |
| 2001-06-14 | 997 | 1,018 | 996 | 997 | 23,000 | 997 |
| 2001-06-13 | 987 | 1,010 | 984 | 996 | 17,000 | 996 |
| 2001-06-12 | 1,041 | 1,049 | 1,041 | 1,041 | 13,000 | 1,041 |
| 2001-06-11 | 1,060 | 1,064 | 1,040 | 1,040 | 67,000 | 1,040 |
| 2001-06-08 | 983 | 995 | 983 | 990 | 52,000 | 990 |
| 2001-06-07 | 981 | 983 | 980 | 982 | 11,000 | 982 |
| 2001-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2001-06-05 | 1,020 | 1,020 | 992 | 1,020 | 19,000 | 1,020 |
| 2001-06-04 | 1,045 | 1,045 | 1,020 | 1,020 | 9,000 | 1,020 |
| 2001-06-01 | 1,044 | 1,046 | 1,044 | 1,045 | 12,000 | 1,045 |
| 2001-05-31 | 1,011 | 1,050 | 1,010 | 1,044 | 39,000 | 1,044 |
| 2001-05-30 | 1,031 | 1,037 | 1,031 | 1,031 | 6,000 | 1,031 |
| 2001-05-29 | 1,021 | 1,069 | 1,021 | 1,050 | 20,000 | 1,050 |
| 2001-05-28 | 1,040 | 1,045 | 1,013 | 1,020 | 9,000 | 1,020 |
| 2001-05-25 | 1,070 | 1,070 | 1,045 | 1,045 | 20,000 | 1,045 |
| 2001-05-24 | 1,054 | 1,054 | 1,046 | 1,046 | 17,000 | 1,046 |
| 2001-05-23 | 1,060 | 1,080 | 1,050 | 1,080 | 29,000 | 1,080 |
| 2001-05-22 | 1,097 | 1,097 | 1,078 | 1,080 | 15,000 | 1,080 |
| 2001-05-21 | 1,099 | 1,099 | 1,060 | 1,080 | 74,000 | 1,080 |
| 2001-05-18 | 1,090 | 1,109 | 1,090 | 1,100 | 41,000 | 1,100 |
| 2001-05-17 | 1,090 | 1,090 | 1,040 | 1,082 | 136,000 | 1,082 |
| 2001-05-16 | 1,103 | 1,103 | 1,091 | 1,091 | 26,000 | 1,091 |
| 2001-05-15 | 1,090 | 1,108 | 1,080 | 1,108 | 24,000 | 1,108 |
| 2001-05-14 | 1,145 | 1,145 | 1,090 | 1,099 | 123,000 | 1,099 |
| 2001-05-11 | 1,050 | 1,066 | 1,042 | 1,045 | 19,000 | 1,045 |
| 2001-05-10 | 1,090 | 1,098 | 1,050 | 1,050 | 27,000 | 1,050 |
| 2001-05-09 | 1,040 | 1,084 | 1,040 | 1,080 | 77,000 | 1,080 |
| 2001-05-08 | 1,085 | 1,085 | 1,050 | 1,060 | 34,000 | 1,060 |
| 2001-05-07 | 1,118 | 1,118 | 1,081 | 1,091 | 47,000 | 1,091 |
| 2001-05-02 | 1,120 | 1,130 | 1,106 | 1,119 | 50,000 | 1,119 |
| 2001-05-01 | 1,169 | 1,169 | 1,103 | 1,121 | 51,000 | 1,121 |
| 2001-04-27 | 1,169 | 1,200 | 1,150 | 1,200 | 268,000 | 1,200 |
| 2001-04-26 | 1,138 | 1,200 | 1,138 | 1,189 | 685,000 | 1,189 |
| 2001-04-25 | 1,000 | 1,098 | 1,000 | 1,098 | 148,000 | 1,098 |
| 2001-04-24 | 970 | 998 | 963 | 998 | 95,000 | 998 |
| 2001-04-23 | 955 | 965 | 950 | 963 | 48,000 | 963 |
| 2001-04-20 | 951 | 955 | 945 | 945 | 27,000 | 945 |
| 2001-04-19 | 975 | 975 | 941 | 941 | 80,000 | 941 |
| 2001-04-18 | 929 | 938 | 928 | 935 | 59,000 | 935 |
| 2001-04-17 | 904 | 910 | 901 | 910 | 15,000 | 910 |
| 2001-04-16 | 903 | 903 | 894 | 901 | 29,000 | 901 |
| 2001-04-13 | 895 | 903 | 890 | 894 | 21,000 | 894 |
| 2001-04-12 | 900 | 900 | 895 | 895 | 16,000 | 895 |
| 2001-04-11 | 895 | 897 | 888 | 889 | 19,000 | 889 |
| 2001-04-10 | 900 | 900 | 898 | 898 | 10,000 | 898 |
| 2001-04-09 | 910 | 910 | 900 | 900 | 10,000 | 900 |
| 2001-04-06 | 910 | 910 | 901 | 901 | 16,000 | 901 |
| 2001-04-05 | 910 | 910 | 865 | 880 | 71,000 | 880 |
| 2001-04-04 | 880 | 890 | 880 | 880 | 39,000 | 880 |
| 2001-04-03 | 886 | 903 | 886 | 903 | 38,000 | 903 |
| 2001-04-02 | 892 | 892 | 876 | 886 | 26,000 | 886 |
| 2001-03-30 | 900 | 900 | 876 | 876 | 17,000 | 876 |
| 2001-03-29 | 910 | 910 | 895 | 900 | 19,000 | 900 |
| 2001-03-28 | 918 | 920 | 893 | 910 | 30,000 | 910 |
| 2001-03-27 | 915 | 915 | 907 | 915 | 23,000 | 915 |
| 2001-03-26 | 898 | 910 | 892 | 903 | 75,000 | 903 |
| 2001-03-23 | 878 | 879 | 869 | 877 | 32,000 | 877 |
| 2001-03-22 | 855 | 860 | 841 | 841 | 45,000 | 841 |
| 2001-03-21 | 827 | 855 | 823 | 855 | 26,000 | 855 |
| 2001-03-19 | 825 | 830 | 825 | 825 | 28,000 | 825 |
| 2001-03-16 | 830 | 856 | 815 | 855 | 20,000 | 855 |
| 2001-03-15 | 803 | 827 | 802 | 827 | 48,000 | 827 |
| 2001-03-14 | 812 | 819 | 805 | 806 | 30,000 | 806 |
| 2001-03-13 | 836 | 836 | 807 | 807 | 54,000 | 807 |
| 2001-03-12 | 849 | 849 | 831 | 831 | 14,000 | 831 |
| 2001-03-09 | 849 | 849 | 841 | 841 | 33,000 | 841 |
| 2001-03-08 | 840 | 845 | 836 | 845 | 12,000 | 845 |
| 2001-03-07 | 831 | 845 | 831 | 834 | 20,000 | 834 |
| 2001-03-06 | 830 | 830 | 823 | 827 | 34,000 | 827 |
| 2001-03-05 | 831 | 831 | 830 | 830 | 15,000 | 830 |
| 2001-03-02 | 845 | 845 | 830 | 831 | 14,000 | 831 |
| 2001-03-01 | 836 | 841 | 835 | 840 | 15,000 | 840 |
| 2001-02-28 | 850 | 850 | 835 | 835 | 34,000 | 835 |
| 2001-02-27 | 845 | 851 | 845 | 849 | 29,000 | 849 |
| 2001-02-26 | 846 | 846 | 838 | 845 | 26,000 | 845 |
| 2001-02-23 | 851 | 851 | 841 | 842 | 21,000 | 842 |
| 2001-02-22 | 851 | 851 | 841 | 841 | 33,000 | 841 |
| 2001-02-21 | 871 | 871 | 860 | 860 | 24,000 | 860 |
| 2001-02-20 | 890 | 890 | 873 | 873 | 15,000 | 873 |
| 2001-02-19 | 883 | 883 | 874 | 875 | 16,000 | 875 |
| 2001-02-16 | 880 | 880 | 865 | 877 | 45,000 | 877 |
| 2001-02-15 | 879 | 879 | 864 | 867 | 19,000 | 867 |
| 2001-02-14 | 885 | 885 | 884 | 884 | 11,000 | 884 |
| 2001-02-13 | 880 | 880 | 876 | 879 | 14,000 | 879 |
| 2001-02-09 | 851 | 853 | 850 | 850 | 12,000 | 850 |
| 2001-02-08 | 860 | 870 | 850 | 850 | 36,000 | 850 |
| 2001-02-06 | 874 | 874 | 859 | 860 | 12,000 | 860 |
| 2001-02-05 | 880 | 880 | 870 | 874 | 16,000 | 874 |
| 2001-02-02 | 871 | 889 | 859 | 888 | 39,000 | 888 |
| 2001-02-01 | 868 | 873 | 850 | 868 | 32,000 | 868 |
| 2001-01-31 | 890 | 890 | 861 | 868 | 10,000 | 868 |
| 2001-01-30 | 864 | 864 | 859 | 859 | 20,000 | 859 |
| 2001-01-29 | 860 | 866 | 858 | 860 | 13,000 | 860 |
| 2001-01-26 | 860 | 861 | 850 | 860 | 22,000 | 860 |
| 2001-01-25 | 890 | 890 | 850 | 860 | 21,000 | 860 |
| 2001-01-24 | 856 | 872 | 856 | 870 | 8,000 | 870 |
| 2001-01-23 | 871 | 871 | 838 | 852 | 13,000 | 852 |
| 2001-01-22 | 861 | 861 | 839 | 839 | 66,000 | 839 |
| 2001-01-19 | 890 | 890 | 861 | 871 | 58,000 | 871 |
| 2001-01-18 | 884 | 898 | 868 | 888 | 22,000 | 888 |
| 2001-01-17 | 891 | 899 | 870 | 885 | 34,000 | 885 |
| 2001-01-16 | 900 | 900 | 876 | 890 | 36,000 | 890 |
| 2001-01-15 | 825 | 861 | 825 | 860 | 12,000 | 860 |
| 2001-01-12 | 835 | 844 | 830 | 835 | 20,000 | 835 |
| 2001-01-11 | 820 | 831 | 812 | 820 | 25,000 | 820 |
| 2001-01-10 | 820 | 830 | 815 | 830 | 42,000 | 830 |
| 2001-01-09 | 830 | 831 | 811 | 815 | 31,000 | 815 |
| 2001-01-05 | 830 | 840 | 828 | 834 | 57,000 | 834 |
| 2001-01-04 | 855 | 855 | 830 | 835 | 14,000 | 835 |
分割・併合履歴 ： なし
