6856 (株)堀場製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 778 | 785 | 778 | 785 | 4,000 | 785 |
| 2002-12-27 | 800 | 800 | 790 | 790 | 12,000 | 790 |
| 2002-12-26 | 780 | 790 | 775 | 780 | 12,000 | 780 |
| 2002-12-25 | 809 | 809 | 785 | 785 | 40,000 | 785 |
| 2002-12-24 | 764 | 800 | 764 | 799 | 57,000 | 799 |
| 2002-12-20 | 790 | 790 | 764 | 772 | 42,000 | 772 |
| 2002-12-19 | 761 | 800 | 761 | 800 | 32,000 | 800 |
| 2002-12-18 | 790 | 790 | 761 | 761 | 12,000 | 761 |
| 2002-12-17 | 771 | 790 | 771 | 790 | 32,000 | 790 |
| 2002-12-16 | 761 | 770 | 761 | 764 | 14,000 | 764 |
| 2002-12-13 | 775 | 780 | 766 | 771 | 98,000 | 771 |
| 2002-12-12 | 755 | 756 | 750 | 755 | 108,000 | 755 |
| 2002-12-11 | 756 | 770 | 752 | 755 | 24,000 | 755 |
| 2002-12-10 | 760 | 776 | 750 | 776 | 41,000 | 776 |
| 2002-12-09 | 766 | 770 | 765 | 770 | 26,000 | 770 |
| 2002-12-06 | 786 | 786 | 766 | 770 | 19,000 | 770 |
| 2002-12-05 | 767 | 770 | 766 | 766 | 21,000 | 766 |
| 2002-12-04 | 770 | 773 | 765 | 765 | 34,000 | 765 |
| 2002-12-03 | 776 | 779 | 760 | 760 | 27,000 | 760 |
| 2002-12-02 | 782 | 792 | 775 | 775 | 22,000 | 775 |
| 2002-11-29 | 791 | 801 | 791 | 792 | 49,000 | 792 |
| 2002-11-28 | 762 | 795 | 762 | 795 | 46,000 | 795 |
| 2002-11-27 | 764 | 765 | 757 | 757 | 26,000 | 757 |
| 2002-11-26 | 770 | 790 | 767 | 770 | 16,000 | 770 |
| 2002-11-25 | 792 | 792 | 781 | 790 | 27,000 | 790 |
| 2002-11-22 | 797 | 797 | 782 | 792 | 10,000 | 792 |
| 2002-11-21 | 781 | 782 | 780 | 780 | 5,000 | 780 |
| 2002-11-20 | 770 | 799 | 760 | 780 | 32,000 | 780 |
| 2002-11-19 | 753 | 753 | 750 | 750 | 10,000 | 750 |
| 2002-11-18 | 782 | 782 | 774 | 775 | 22,000 | 775 |
| 2002-11-15 | 782 | 792 | 781 | 781 | 62,000 | 781 |
| 2002-11-14 | 787 | 800 | 785 | 800 | 27,000 | 800 |
| 2002-11-13 | 798 | 798 | 785 | 785 | 15,000 | 785 |
| 2002-11-12 | 786 | 795 | 785 | 793 | 15,000 | 793 |
| 2002-11-11 | 802 | 804 | 786 | 787 | 32,000 | 787 |
| 2002-11-08 | 828 | 828 | 821 | 822 | 39,000 | 822 |
| 2002-11-07 | 817 | 828 | 817 | 828 | 56,000 | 828 |
| 2002-11-06 | 801 | 810 | 797 | 807 | 71,000 | 807 |
| 2002-11-05 | 800 | 800 | 789 | 792 | 32,000 | 792 |
| 2002-11-01 | 800 | 800 | 792 | 792 | 13,000 | 792 |
| 2002-10-31 | 800 | 800 | 799 | 800 | 14,000 | 800 |
| 2002-10-30 | 801 | 803 | 795 | 801 | 32,000 | 801 |
| 2002-10-29 | 800 | 804 | 797 | 798 | 16,000 | 798 |
| 2002-10-28 | 805 | 807 | 791 | 802 | 27,000 | 802 |
| 2002-10-25 | 789 | 806 | 789 | 805 | 31,000 | 805 |
| 2002-10-24 | 790 | 797 | 790 | 792 | 10,000 | 792 |
| 2002-10-23 | 775 | 790 | 775 | 790 | 15,000 | 790 |
| 2002-10-22 | 799 | 799 | 780 | 783 | 83,000 | 783 |
| 2002-10-21 | 795 | 800 | 795 | 799 | 11,000 | 799 |
| 2002-10-18 | 794 | 801 | 794 | 800 | 50,000 | 800 |
| 2002-10-17 | 787 | 800 | 787 | 799 | 17,000 | 799 |
| 2002-10-16 | 801 | 801 | 786 | 786 | 9,000 | 786 |
| 2002-10-15 | 799 | 800 | 775 | 800 | 26,000 | 800 |
| 2002-10-11 | 790 | 800 | 779 | 800 | 25,000 | 800 |
| 2002-10-10 | 820 | 820 | 785 | 785 | 28,000 | 785 |
| 2002-10-09 | 823 | 823 | 801 | 801 | 12,000 | 801 |
| 2002-10-08 | 823 | 829 | 823 | 827 | 18,000 | 827 |
| 2002-10-07 | 850 | 850 | 830 | 830 | 9,000 | 830 |
| 2002-10-04 | 850 | 851 | 850 | 850 | 18,000 | 850 |
| 2002-10-03 | 870 | 870 | 865 | 865 | 17,000 | 865 |
| 2002-10-02 | 868 | 869 | 868 | 869 | 5,000 | 869 |
| 2002-10-01 | 858 | 859 | 858 | 858 | 4,000 | 858 |
| 2002-09-30 | 893 | 894 | 885 | 885 | 9,000 | 885 |
| 2002-09-27 | 900 | 900 | 897 | 897 | 8,000 | 897 |
| 2002-09-26 | 890 | 890 | 889 | 890 | 9,000 | 890 |
| 2002-09-25 | 886 | 900 | 886 | 893 | 11,000 | 893 |
| 2002-09-24 | 878 | 881 | 878 | 881 | 15,000 | 881 |
| 2002-09-20 | 880 | 886 | 877 | 879 | 10,000 | 879 |
| 2002-09-19 | 879 | 892 | 879 | 888 | 17,000 | 888 |
| 2002-09-18 | 851 | 873 | 851 | 873 | 11,000 | 873 |
| 2002-09-17 | 865 | 873 | 865 | 873 | 22,000 | 873 |
| 2002-09-13 | 865 | 865 | 864 | 864 | 45,000 | 864 |
| 2002-09-12 | 848 | 850 | 840 | 845 | 18,000 | 845 |
| 2002-09-11 | 838 | 853 | 838 | 838 | 21,000 | 838 |
| 2002-09-10 | 852 | 870 | 850 | 854 | 31,000 | 854 |
| 2002-09-09 | 859 | 859 | 850 | 850 | 9,000 | 850 |
| 2002-09-06 | 858 | 861 | 855 | 857 | 19,000 | 857 |
| 2002-09-05 | 879 | 879 | 860 | 863 | 14,000 | 863 |
| 2002-09-04 | 878 | 878 | 842 | 859 | 19,000 | 859 |
| 2002-09-03 | 905 | 905 | 880 | 880 | 19,000 | 880 |
| 2002-09-02 | 901 | 901 | 882 | 882 | 18,000 | 882 |
| 2002-08-30 | 908 | 909 | 884 | 894 | 12,000 | 894 |
| 2002-08-29 | 914 | 914 | 880 | 888 | 16,000 | 888 |
| 2002-08-28 | 915 | 915 | 894 | 904 | 6,000 | 904 |
| 2002-08-27 | 884 | 915 | 884 | 905 | 27,000 | 905 |
| 2002-08-26 | 919 | 919 | 878 | 878 | 12,000 | 878 |
| 2002-08-23 | 924 | 924 | 914 | 922 | 26,000 | 922 |
| 2002-08-22 | 929 | 929 | 897 | 904 | 12,000 | 904 |
| 2002-08-21 | 916 | 916 | 903 | 910 | 13,000 | 910 |
| 2002-08-20 | 925 | 925 | 895 | 896 | 12,000 | 896 |
| 2002-08-19 | 900 | 930 | 900 | 930 | 15,000 | 930 |
| 2002-08-16 | 930 | 930 | 906 | 906 | 8,000 | 906 |
| 2002-08-15 | 928 | 928 | 920 | 920 | 8,000 | 920 |
| 2002-08-14 | 922 | 922 | 873 | 898 | 8,000 | 898 |
| 2002-08-13 | 908 | 910 | 902 | 902 | 5,000 | 902 |
| 2002-08-12 | 924 | 924 | 898 | 898 | 19,000 | 898 |
| 2002-08-09 | 936 | 936 | 927 | 929 | 16,000 | 929 |
| 2002-08-08 | 863 | 866 | 863 | 866 | 12,000 | 866 |
| 2002-08-07 | 850 | 865 | 850 | 865 | 3,000 | 865 |
| 2002-08-06 | 850 | 875 | 850 | 850 | 7,000 | 850 |
| 2002-08-05 | 845 | 863 | 840 | 852 | 14,000 | 852 |
| 2002-08-02 | 860 | 860 | 848 | 848 | 24,000 | 848 |
| 2002-08-01 | 884 | 884 | 850 | 850 | 34,000 | 850 |
| 2002-07-31 | 910 | 910 | 863 | 885 | 35,000 | 885 |
| 2002-07-30 | 900 | 910 | 900 | 900 | 48,000 | 900 |
| 2002-07-29 | 910 | 910 | 880 | 882 | 10,000 | 882 |
| 2002-07-26 | 934 | 934 | 930 | 930 | 5,000 | 930 |
| 2002-07-25 | 990 | 990 | 935 | 935 | 20,000 | 935 |
| 2002-07-24 | 959 | 959 | 950 | 950 | 5,000 | 950 |
| 2002-07-23 | 950 | 965 | 950 | 960 | 31,000 | 960 |
| 2002-07-22 | 982 | 1,010 | 982 | 990 | 12,000 | 990 |
| 2002-07-19 | 1,030 | 1,030 | 992 | 992 | 12,000 | 992 |
| 2002-07-18 | 999 | 1,025 | 999 | 1,023 | 57,000 | 1,023 |
| 2002-07-17 | 960 | 960 | 949 | 949 | 4,000 | 949 |
| 2002-07-16 | 961 | 961 | 960 | 960 | 10,000 | 960 |
| 2002-07-15 | 982 | 985 | 972 | 985 | 20,000 | 985 |
| 2002-07-12 | 977 | 1,025 | 975 | 1,025 | 11,000 | 1,025 |
| 2002-07-11 | 980 | 980 | 975 | 976 | 8,000 | 976 |
| 2002-07-10 | 1,002 | 1,002 | 981 | 985 | 21,000 | 985 |
| 2002-07-09 | 981 | 982 | 981 | 982 | 4,000 | 982 |
| 2002-07-08 | 982 | 984 | 980 | 980 | 5,000 | 980 |
| 2002-07-05 | 970 | 982 | 970 | 980 | 19,000 | 980 |
| 2002-07-04 | 960 | 980 | 960 | 963 | 13,000 | 963 |
| 2002-07-03 | 955 | 990 | 955 | 989 | 13,000 | 989 |
| 2002-07-02 | 990 | 990 | 981 | 985 | 4,000 | 985 |
| 2002-07-01 | 1,040 | 1,040 | 990 | 990 | 4,000 | 990 |
| 2002-06-28 | 1,036 | 1,050 | 1,036 | 1,040 | 54,000 | 1,040 |
| 2002-06-27 | 1,030 | 1,040 | 1,019 | 1,036 | 30,000 | 1,036 |
| 2002-06-26 | 1,027 | 1,028 | 995 | 1,020 | 28,000 | 1,020 |
| 2002-06-25 | 1,036 | 1,040 | 1,036 | 1,036 | 38,000 | 1,036 |
| 2002-06-24 | 1,027 | 1,035 | 1,027 | 1,035 | 39,000 | 1,035 |
| 2002-06-21 | 1,010 | 1,030 | 1,010 | 1,027 | 69,000 | 1,027 |
| 2002-06-20 | 1,005 | 1,010 | 995 | 1,010 | 40,000 | 1,010 |
| 2002-06-19 | 961 | 995 | 961 | 995 | 21,000 | 995 |
| 2002-06-18 | 953 | 971 | 933 | 971 | 14,000 | 971 |
| 2002-06-17 | 1,000 | 1,000 | 932 | 943 | 28,000 | 943 |
| 2002-06-14 | 936 | 954 | 936 | 954 | 69,000 | 954 |
| 2002-06-13 | 961 | 961 | 940 | 946 | 56,000 | 946 |
| 2002-06-12 | 960 | 963 | 960 | 960 | 8,000 | 960 |
| 2002-06-11 | 993 | 1,002 | 967 | 967 | 6,000 | 967 |
| 2002-06-10 | 1,002 | 1,004 | 1,002 | 1,002 | 12,000 | 1,002 |
| 2002-06-07 | 1,002 | 1,004 | 999 | 1,000 | 19,000 | 1,000 |
| 2002-06-06 | 1,048 | 1,050 | 1,032 | 1,035 | 36,000 | 1,035 |
| 2002-06-05 | 1,049 | 1,055 | 1,041 | 1,050 | 57,000 | 1,050 |
| 2002-06-04 | 1,014 | 1,051 | 1,001 | 1,051 | 46,000 | 1,051 |
| 2002-06-03 | 1,050 | 1,050 | 1,045 | 1,046 | 31,000 | 1,046 |
| 2002-05-31 | 1,039 | 1,050 | 1,039 | 1,049 | 81,000 | 1,049 |
| 2002-05-30 | 1,039 | 1,040 | 1,020 | 1,039 | 45,000 | 1,039 |
| 2002-05-29 | 1,040 | 1,040 | 1,031 | 1,039 | 31,000 | 1,039 |
| 2002-05-28 | 1,000 | 1,040 | 1,000 | 1,030 | 63,000 | 1,030 |
| 2002-05-27 | 1,030 | 1,048 | 1,030 | 1,048 | 39,000 | 1,048 |
| 2002-05-24 | 1,030 | 1,038 | 1,020 | 1,038 | 24,000 | 1,038 |
| 2002-05-23 | 1,030 | 1,030 | 984 | 984 | 32,000 | 984 |
| 2002-05-22 | 1,036 | 1,038 | 1,031 | 1,033 | 18,000 | 1,033 |
| 2002-05-21 | 979 | 1,050 | 979 | 1,035 | 20,000 | 1,035 |
| 2002-05-20 | 1,051 | 1,060 | 1,049 | 1,049 | 31,000 | 1,049 |
| 2002-05-17 | 1,010 | 1,050 | 1,003 | 1,040 | 77,000 | 1,040 |
| 2002-05-16 | 1,000 | 1,000 | 995 | 1,000 | 6,000 | 1,000 |
| 2002-05-15 | 990 | 1,000 | 944 | 980 | 36,000 | 980 |
| 2002-05-14 | 933 | 963 | 933 | 963 | 13,000 | 963 |
| 2002-05-13 | 996 | 996 | 993 | 993 | 13,000 | 993 |
| 2002-05-10 | 1,010 | 1,010 | 994 | 996 | 19,000 | 996 |
| 2002-05-09 | 985 | 1,001 | 985 | 1,000 | 65,000 | 1,000 |
| 2002-05-08 | 988 | 994 | 982 | 982 | 16,000 | 982 |
| 2002-05-07 | 979 | 981 | 971 | 980 | 28,000 | 980 |
| 2002-05-02 | 978 | 985 | 970 | 980 | 42,000 | 980 |
| 2002-05-01 | 949 | 981 | 949 | 979 | 29,000 | 979 |
| 2002-04-30 | 957 | 972 | 951 | 972 | 47,000 | 972 |
| 2002-04-26 | 939 | 940 | 925 | 932 | 79,000 | 932 |
| 2002-04-25 | 950 | 954 | 942 | 949 | 49,000 | 949 |
| 2002-04-24 | 921 | 948 | 920 | 935 | 52,000 | 935 |
| 2002-04-23 | 917 | 931 | 917 | 922 | 60,000 | 922 |
| 2002-04-22 | 918 | 919 | 913 | 913 | 12,000 | 913 |
| 2002-04-19 | 925 | 925 | 913 | 918 | 30,000 | 918 |
| 2002-04-18 | 925 | 927 | 912 | 915 | 66,000 | 915 |
| 2002-04-17 | 923 | 930 | 919 | 920 | 31,000 | 920 |
| 2002-04-16 | 899 | 910 | 899 | 910 | 26,000 | 910 |
| 2002-04-15 | 903 | 903 | 898 | 898 | 13,000 | 898 |
| 2002-04-12 | 900 | 923 | 891 | 923 | 113,000 | 923 |
| 2002-04-11 | 916 | 916 | 900 | 900 | 26,000 | 900 |
| 2002-04-10 | 915 | 916 | 909 | 916 | 36,000 | 916 |
| 2002-04-09 | 916 | 920 | 886 | 910 | 31,000 | 910 |
| 2002-04-08 | 892 | 916 | 892 | 916 | 33,000 | 916 |
| 2002-04-05 | 880 | 890 | 880 | 890 | 2,000 | 890 |
| 2002-04-04 | 890 | 900 | 890 | 890 | 11,000 | 890 |
| 2002-04-03 | 870 | 900 | 862 | 900 | 17,000 | 900 |
| 2002-04-02 | 900 | 900 | 870 | 870 | 14,000 | 870 |
| 2002-04-01 | 900 | 900 | 870 | 879 | 14,000 | 879 |
| 2002-03-29 | 877 | 900 | 866 | 900 | 23,000 | 900 |
| 2002-03-28 | 869 | 880 | 865 | 880 | 9,000 | 880 |
| 2002-03-27 | 880 | 880 | 879 | 880 | 9,000 | 880 |
| 2002-03-26 | 889 | 889 | 885 | 885 | 3,000 | 885 |
| 2002-03-25 | 900 | 901 | 888 | 888 | 24,000 | 888 |
| 2002-03-22 | 900 | 911 | 900 | 900 | 27,000 | 900 |
| 2002-03-20 | 892 | 898 | 886 | 896 | 26,000 | 896 |
| 2002-03-19 | 887 | 910 | 887 | 910 | 15,000 | 910 |
| 2002-03-18 | 912 | 915 | 905 | 905 | 35,000 | 905 |
| 2002-03-15 | 910 | 910 | 900 | 902 | 13,000 | 902 |
| 2002-03-14 | 941 | 941 | 912 | 912 | 15,000 | 912 |
| 2002-03-13 | 936 | 937 | 931 | 931 | 7,000 | 931 |
| 2002-03-12 | 950 | 950 | 945 | 950 | 27,000 | 950 |
| 2002-03-11 | 942 | 951 | 942 | 950 | 62,000 | 950 |
| 2002-03-08 | 920 | 930 | 915 | 922 | 141,000 | 922 |
| 2002-03-07 | 940 | 948 | 930 | 940 | 121,000 | 940 |
| 2002-03-06 | 910 | 930 | 907 | 930 | 20,000 | 930 |
| 2002-03-05 | 920 | 920 | 905 | 917 | 31,000 | 917 |
| 2002-03-04 | 920 | 940 | 916 | 920 | 76,000 | 920 |
| 2002-03-01 | 912 | 912 | 892 | 892 | 29,000 | 892 |
| 2002-02-28 | 880 | 923 | 863 | 922 | 32,000 | 922 |
| 2002-02-27 | 868 | 880 | 868 | 880 | 16,000 | 880 |
| 2002-02-26 | 835 | 850 | 835 | 838 | 8,000 | 838 |
| 2002-02-25 | 865 | 865 | 860 | 865 | 12,000 | 865 |
| 2002-02-22 | 874 | 874 | 834 | 835 | 12,000 | 835 |
| 2002-02-21 | 856 | 865 | 856 | 864 | 31,000 | 864 |
| 2002-02-20 | 857 | 857 | 849 | 849 | 13,000 | 849 |
| 2002-02-19 | 825 | 825 | 816 | 816 | 3,000 | 816 |
| 2002-02-18 | 836 | 840 | 827 | 827 | 27,000 | 827 |
| 2002-02-15 | 829 | 830 | 825 | 826 | 10,000 | 826 |
| 2002-02-14 | 818 | 830 | 818 | 819 | 44,000 | 819 |
| 2002-02-13 | 811 | 820 | 809 | 810 | 125,000 | 810 |
| 2002-02-12 | 810 | 814 | 809 | 810 | 58,000 | 810 |
| 2002-02-08 | 840 | 840 | 809 | 810 | 91,000 | 810 |
| 2002-02-07 | 850 | 850 | 825 | 825 | 9,000 | 825 |
| 2002-02-06 | 838 | 855 | 830 | 855 | 28,000 | 855 |
| 2002-02-05 | 850 | 855 | 835 | 838 | 51,000 | 838 |
| 2002-02-04 | 888 | 888 | 858 | 858 | 19,000 | 858 |
| 2002-02-01 | 899 | 899 | 898 | 898 | 3,000 | 898 |
| 2002-01-31 | 858 | 920 | 858 | 900 | 24,000 | 900 |
| 2002-01-30 | 864 | 864 | 850 | 850 | 25,000 | 850 |
| 2002-01-29 | 875 | 875 | 865 | 865 | 28,000 | 865 |
| 2002-01-28 | 885 | 890 | 878 | 878 | 16,000 | 878 |
| 2002-01-25 | 910 | 910 | 900 | 900 | 11,000 | 900 |
| 2002-01-24 | 919 | 920 | 910 | 910 | 41,000 | 910 |
| 2002-01-23 | 880 | 920 | 880 | 920 | 160,000 | 920 |
| 2002-01-22 | 930 | 930 | 905 | 910 | 16,000 | 910 |
| 2002-01-21 | 915 | 930 | 910 | 930 | 35,000 | 930 |
| 2002-01-18 | 930 | 930 | 910 | 915 | 16,000 | 915 |
| 2002-01-17 | 931 | 940 | 920 | 930 | 107,000 | 930 |
| 2002-01-16 | 920 | 925 | 911 | 921 | 71,000 | 921 |
| 2002-01-15 | 911 | 920 | 910 | 910 | 7,000 | 910 |
| 2002-01-11 | 940 | 940 | 910 | 911 | 23,000 | 911 |
| 2002-01-10 | 940 | 940 | 925 | 931 | 32,000 | 931 |
| 2002-01-09 | 913 | 921 | 910 | 921 | 70,000 | 921 |
| 2002-01-08 | 929 | 929 | 910 | 911 | 32,000 | 911 |
| 2002-01-07 | 950 | 950 | 920 | 930 | 38,000 | 930 |
| 2002-01-04 | 951 | 955 | 950 | 950 | 12,000 | 950 |
分割・併合履歴 ： なし
