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
2001-12-2894197094195132,000951
2001-12-2793094093094015,000940
2001-12-2692993092893023,000930
2001-12-2594094593093038,000930
2001-12-2193594093094022,000940
2001-12-20949949935940120,000940
2001-12-1991993091892833,000928
2001-12-1890092090091439,000914
2001-12-1790590589090012,000900
2001-12-1487090587090548,000905
2001-12-1390091089990817,000908
2001-12-1289090088890067,000900
2001-12-1189090089089014,000890
2001-12-1090090088089017,000890
2001-12-0791091090090039,000900
2001-12-0689890489890443,000904
2001-12-058909008708705,000870
2001-12-0488989888989056,000890
2001-12-0388188187288012,000880
2001-11-3088788787688144,000881
2001-11-2990790789389312,000893
2001-11-2890490890090863,000908
2001-11-2789089087388416,000884
2001-11-2686888086887020,000870
2001-11-2287287286786729,000867
2001-11-2185086984986224,000862
2001-11-2086486485486067,000860
2001-11-1985185585085114,000851
2001-11-1685385584885138,000851
2001-11-1584586584186532,000865
2001-11-1485685784084053,000840
2001-11-1385285585085534,000855
2001-11-1287587585285221,000852
2001-11-0987787785286511,000865
2001-11-0888488786087814,000878
2001-11-0788989485588443,000884
2001-11-0685786785285948,000859
2001-11-0591791985085095,000850
2001-11-02936955908915270,000915
2001-11-0185885985585674,000856
2001-10-3185686085685916,000859
2001-10-3086486685585523,000855
2001-10-298918918888884,000888
2001-10-2693593591591928,000919
2001-10-2591893991892592,000925
2001-10-2490591790091072,000910
2001-10-2389489588789252,000892
2001-10-2289589587588918,000889
2001-10-1986186986186557,000865
2001-10-1888988985785731,000857
2001-10-1785790085790030,000900
2001-10-168728748708727,000872
2001-10-1588988987988733,000887
2001-10-1286587986587930,000879
2001-10-1187087085585547,000855
2001-10-1087088087087118,000871
2001-10-0987688087087030,000870
2001-10-0588588587087564,000875
2001-10-0485687685687030,000870
2001-10-0388088086086012,000860
2001-10-0289389488388832,000888
2001-10-0189290288089320,000893
2001-09-2885989485989216,000892
2001-09-278998998608603,000860
2001-09-2690990985585613,000856
2001-09-2592292288290917,000909
2001-09-2185588085588030,000880
2001-09-2086086085085928,000859
2001-09-1985087084587015,000870
2001-09-1884387084387026,000870
2001-09-1786989385089324,000893
2001-09-1488588587288056,000880
2001-09-1383084283084234,000842
2001-09-1283083583083012,000830
2001-09-1184188184188026,000880
2001-09-1089589588088022,000880
2001-09-07872891863880147,000880
2001-09-0686086386086239,000862
2001-09-0586486485186021,000860
2001-09-0485486785386536,000865
2001-09-0386886885186818,000868
2001-08-3185086885086814,000868
2001-08-3085489085488018,000880
2001-08-2985286085285731,000857
2001-08-2884985684685614,000856
2001-08-2785186084584562,000845
2001-08-2486086085685840,000858
2001-08-2389189188289128,000891
2001-08-2290490488589119,000891
2001-08-2191091090090728,000907
2001-08-2094994990091033,000910
2001-08-1794095294095023,000950
2001-08-169499509459507,000950
2001-08-1595696095196035,000960
2001-08-1495696095095634,000956
2001-08-1395496095095621,000956
2001-08-101,0001,00098398421,000984
2001-08-091,0021,01599699637,000996
2001-08-081,0091,0201,0001,00928,0001,009
2001-08-071,0121,0201,0091,00916,0001,009
2001-08-061,0391,0391,0211,02715,0001,027
2001-08-031,0461,0461,0351,03911,0001,039
2001-08-021,0361,0481,0311,04720,0001,047
2001-08-011,0301,0301,0201,02021,0001,020
2001-07-311,0001,0209901,02017,0001,020
2001-07-301,0241,0241,0101,01012,0001,010
2001-07-279701,0359701,02419,0001,024
2001-07-261,0201,02398098012,000980
2001-07-251,0571,0571,0211,05011,0001,050
2001-07-241,0481,0481,0431,0433,0001,043
2001-07-231,0501,0501,0251,05019,0001,050
2001-07-191,0851,0851,0601,06137,0001,061
2001-07-181,0521,0551,0321,04532,0001,045
2001-07-171,0501,0511,0321,03232,0001,032
2001-07-161,0541,0701,0521,07070,0001,070
2001-07-131,0901,0901,0651,08415,0001,084
2001-07-121,0601,0871,0601,08730,0001,087
2001-07-111,0701,0901,0601,080111,0001,080
2001-07-101,0151,0601,0151,06051,0001,060
2001-07-091,0201,0551,0001,05575,0001,055
2001-07-061,0801,0801,0701,08083,0001,080
2001-07-051,0801,0811,0581,08077,0001,080
2001-07-041,0541,0941,0541,07860,0001,078
2001-07-031,0981,0981,0841,094118,0001,094
2001-07-021,1001,1011,0801,094346,0001,094
2001-06-291,0501,1011,0501,101159,0001,101
2001-06-289781,0609751,05054,0001,050
2001-06-2797498596397821,000978
2001-06-269699789699786,000978
2001-06-2598099096096031,000960
2001-06-2297097095097025,000970
2001-06-219709709409405,000940
2001-06-2095097592997536,000975
2001-06-1998198297097058,000970
2001-06-181,0301,03098199025,000990
2001-06-151,0231,02398698631,000986
2001-06-149971,01899699723,000997
2001-06-139871,01098499617,000996
2001-06-121,0411,0491,0411,04113,0001,041
2001-06-111,0601,0641,0401,04067,0001,040
2001-06-0898399598399052,000990
2001-06-0798198398098211,000982
2001-06-061,0001,0001,0001,0002,0001,000
2001-06-051,0201,0209921,02019,0001,020
2001-06-041,0451,0451,0201,0209,0001,020
2001-06-011,0441,0461,0441,04512,0001,045
2001-05-311,0111,0501,0101,04439,0001,044
2001-05-301,0311,0371,0311,0316,0001,031
2001-05-291,0211,0691,0211,05020,0001,050
2001-05-281,0401,0451,0131,0209,0001,020
2001-05-251,0701,0701,0451,04520,0001,045
2001-05-241,0541,0541,0461,04617,0001,046
2001-05-231,0601,0801,0501,08029,0001,080
2001-05-221,0971,0971,0781,08015,0001,080
2001-05-211,0991,0991,0601,08074,0001,080
2001-05-181,0901,1091,0901,10041,0001,100
2001-05-171,0901,0901,0401,082136,0001,082
2001-05-161,1031,1031,0911,09126,0001,091
2001-05-151,0901,1081,0801,10824,0001,108
2001-05-141,1451,1451,0901,099123,0001,099
2001-05-111,0501,0661,0421,04519,0001,045
2001-05-101,0901,0981,0501,05027,0001,050
2001-05-091,0401,0841,0401,08077,0001,080
2001-05-081,0851,0851,0501,06034,0001,060
2001-05-071,1181,1181,0811,09147,0001,091
2001-05-021,1201,1301,1061,11950,0001,119
2001-05-011,1691,1691,1031,12151,0001,121
2001-04-271,1691,2001,1501,200268,0001,200
2001-04-261,1381,2001,1381,189685,0001,189
2001-04-251,0001,0981,0001,098148,0001,098
2001-04-2497099896399895,000998
2001-04-2395596595096348,000963
2001-04-2095195594594527,000945
2001-04-1997597594194180,000941
2001-04-1892993892893559,000935
2001-04-1790491090191015,000910
2001-04-1690390389490129,000901
2001-04-1389590389089421,000894
2001-04-1290090089589516,000895
2001-04-1189589788888919,000889
2001-04-1090090089889810,000898
2001-04-0991091090090010,000900
2001-04-0691091090190116,000901
2001-04-0591091086588071,000880
2001-04-0488089088088039,000880
2001-04-0388690388690338,000903
2001-04-0289289287688626,000886
2001-03-3090090087687617,000876
2001-03-2991091089590019,000900
2001-03-2891892089391030,000910
2001-03-2791591590791523,000915
2001-03-2689891089290375,000903
2001-03-2387887986987732,000877
2001-03-2285586084184145,000841
2001-03-2182785582385526,000855
2001-03-1982583082582528,000825
2001-03-1683085681585520,000855
2001-03-1580382780282748,000827
2001-03-1481281980580630,000806
2001-03-1383683680780754,000807
2001-03-1284984983183114,000831
2001-03-0984984984184133,000841
2001-03-0884084583684512,000845
2001-03-0783184583183420,000834
2001-03-0683083082382734,000827
2001-03-0583183183083015,000830
2001-03-0284584583083114,000831
2001-03-0183684183584015,000840
2001-02-2885085083583534,000835
2001-02-2784585184584929,000849
2001-02-2684684683884526,000845
2001-02-2385185184184221,000842
2001-02-2285185184184133,000841
2001-02-2187187186086024,000860
2001-02-2089089087387315,000873
2001-02-1988388387487516,000875
2001-02-1688088086587745,000877
2001-02-1587987986486719,000867
2001-02-1488588588488411,000884
2001-02-1388088087687914,000879
2001-02-0985185385085012,000850
2001-02-0886087085085036,000850
2001-02-0687487485986012,000860
2001-02-0588088087087416,000874
2001-02-0287188985988839,000888
2001-02-0186887385086832,000868
2001-01-3189089086186810,000868
2001-01-3086486485985920,000859
2001-01-2986086685886013,000860
2001-01-2686086185086022,000860
2001-01-2589089085086021,000860
2001-01-248568728568708,000870
2001-01-2387187183885213,000852
2001-01-2286186183983966,000839
2001-01-1989089086187158,000871
2001-01-1888489886888822,000888
2001-01-1789189987088534,000885
2001-01-1690090087689036,000890
2001-01-1582586182586012,000860
2001-01-1283584483083520,000835
2001-01-1182083181282025,000820
2001-01-1082083081583042,000830
2001-01-0983083181181531,000815
2001-01-0583084082883457,000834
2001-01-0485585583083514,000835

分割・併合履歴 : なし