6856 (株)堀場製作所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,4611,4611,4501,45044,0001,450
2004-12-291,4531,4791,4421,450106,0001,450
2004-12-281,4801,4891,4701,47053,0001,470
2004-12-271,4751,5001,4751,50051,0001,500
2004-12-241,4701,4851,4631,474111,0001,474
2004-12-221,4631,4681,4451,45065,0001,450
2004-12-211,4291,4501,4191,44196,0001,441
2004-12-201,4501,4601,3981,410162,0001,410
2004-12-171,4361,4361,3821,415138,0001,415
2004-12-161,4321,4391,4001,435132,0001,435
2004-12-151,3981,4371,3871,412241,0001,412
2004-12-141,3551,3701,3441,370185,0001,370
2004-12-131,3451,3501,3411,34553,0001,345
2004-12-101,3361,3401,3201,331134,0001,331
2004-12-091,3801,3801,3311,336110,0001,336
2004-12-081,3181,3651,3151,360106,0001,360
2004-12-071,3701,3751,3501,35684,0001,356
2004-12-061,3701,3751,3511,366109,0001,366
2004-12-031,3671,3791,3611,375138,0001,375
2004-12-021,3501,3691,3471,360185,0001,360
2004-12-011,3281,3401,3221,329203,0001,329
2004-11-301,3471,3471,3261,328163,0001,328
2004-11-291,3191,3421,3101,327159,0001,327
2004-11-261,3201,3351,3151,329231,0001,329
2004-11-251,3391,3391,3091,32087,0001,320
2004-11-241,3211,3351,3151,320126,0001,320
2004-11-221,3291,3351,3131,325131,0001,325
2004-11-191,3411,3411,3251,330104,0001,330
2004-11-181,3201,3451,3201,334168,0001,334
2004-11-171,3251,3251,3001,301178,0001,301
2004-11-161,3651,3691,3251,325151,0001,325
2004-11-151,3721,3851,3411,35069,0001,350
2004-11-121,3601,3901,3451,37056,0001,370
2004-11-111,3901,4001,3801,38023,0001,380
2004-11-101,4001,4001,3871,38734,0001,387
2004-11-091,4091,4091,3951,39726,0001,397
2004-11-081,4091,4101,3971,39843,0001,398
2004-11-051,4021,4101,3711,40072,0001,400
2004-11-041,4201,4241,4141,41540,0001,415
2004-11-021,3911,4041,3911,40435,0001,404
2004-11-011,4491,4491,3971,42272,0001,422
2004-10-291,4421,4491,4421,44933,0001,449
2004-10-281,4461,4491,4351,44323,0001,443
2004-10-271,4211,4491,4211,44538,0001,445
2004-10-261,4311,4451,4301,43314,0001,433
2004-10-251,4211,4341,4101,42633,0001,426
2004-10-221,4441,4441,4221,42444,0001,424
2004-10-211,4201,4381,4151,43523,0001,435
2004-10-201,4461,4461,4201,42731,0001,427
2004-10-191,4051,4191,4051,41932,0001,419
2004-10-181,4001,4081,3851,40229,0001,402
2004-10-151,4051,4211,4051,41535,0001,415
2004-10-141,4271,4271,4101,41442,0001,414
2004-10-131,4391,4501,4301,43023,0001,430
2004-10-121,4601,4691,4381,43846,0001,438
2004-10-081,4491,4501,4401,44030,0001,440
2004-10-071,4361,4701,4361,450176,0001,450
2004-10-061,4311,4511,4301,44933,0001,449
2004-10-051,4481,4901,4471,471106,0001,471
2004-10-041,4521,4781,4241,42894,0001,428
2004-10-011,4501,4721,4281,42964,0001,429
2004-09-301,3801,4521,3801,45262,0001,452
2004-09-291,4301,4301,3801,38068,0001,380
2004-09-281,4861,4861,4121,41268,0001,412
2004-09-271,4911,4911,4401,46741,0001,467
2004-09-241,4791,4791,4501,45140,0001,451
2004-09-221,4851,4851,4651,47796,0001,477
2004-09-211,4441,4691,4441,46051,0001,460
2004-09-171,4781,4781,4401,44328,0001,443
2004-09-161,4471,4601,4201,46045,0001,460
2004-09-151,4321,4591,4181,45976,0001,459
2004-09-141,4331,4361,4001,420110,0001,420
2004-09-131,4211,4261,4141,42154,0001,421
2004-09-101,4301,4351,4151,420146,0001,420
2004-09-091,4851,4851,4541,46579,0001,465
2004-09-081,4891,4901,4711,48546,0001,485
2004-09-071,4691,4841,4661,470117,0001,470
2004-09-061,5281,5281,4531,467116,0001,467
2004-09-031,5341,5471,5091,53119,0001,531
2004-09-021,5491,5511,5481,54925,0001,549
2004-09-011,5521,5541,5491,54918,0001,549
2004-08-311,5561,5641,5521,55231,0001,552
2004-08-301,5551,5641,5331,55527,0001,555
2004-08-271,5801,5801,5481,55515,0001,555
2004-08-261,5801,5801,5481,54812,0001,548
2004-08-251,5851,5851,5701,57018,0001,570
2004-08-241,5231,5801,5231,57054,0001,570
2004-08-231,5091,5381,5091,52118,0001,521
2004-08-201,5581,5581,5051,53928,0001,539
2004-08-191,5141,5391,4881,50020,0001,500
2004-08-181,5251,5251,4521,51111,0001,511
2004-08-171,4971,5011,4951,5018,0001,501
2004-08-161,5111,5111,4701,49712,0001,497
2004-08-131,5261,5271,4971,51137,0001,511
2004-08-121,4731,5391,4331,53929,0001,539
2004-08-111,4831,4831,4571,47319,0001,473
2004-08-101,4471,4651,4401,46321,0001,463
2004-08-091,4381,4381,4221,42725,0001,427
2004-08-061,4881,4881,4721,47425,0001,474
2004-08-051,4611,4621,4471,44813,0001,448
2004-08-041,4991,4991,4501,46163,0001,461
2004-08-031,4601,4701,4201,43925,0001,439
2004-08-021,4701,4701,4501,45919,0001,459
2004-07-301,4671,4691,4601,46023,0001,460
2004-07-291,4651,4791,4621,46721,0001,467
2004-07-281,4821,5111,4811,49423,0001,494
2004-07-271,4951,4951,4811,4816,0001,481
2004-07-261,4731,5251,4731,52510,0001,525
2004-07-231,5301,5341,5211,53459,0001,534
2004-07-221,4801,5401,4791,52973,0001,529
2004-07-211,4891,4951,4761,48252,0001,482
2004-07-201,4901,4951,4851,49067,0001,490
2004-07-161,4951,5001,4901,49059,0001,490
2004-07-151,4831,5001,4711,49851,0001,498
2004-07-141,5401,5501,4711,47135,0001,471
2004-07-131,5701,5701,5401,54051,0001,540
2004-07-121,5681,5801,5521,55826,0001,558
2004-07-091,5731,5981,5611,59837,0001,598
2004-07-081,5991,6001,5721,57332,0001,573
2004-07-071,6171,6171,5861,60052,0001,600
2004-07-061,6251,6281,6151,62831,0001,628
2004-07-051,6261,6271,6161,62369,0001,623
2004-07-021,6051,6251,6051,62542,0001,625
2004-07-011,6291,6291,6101,61237,0001,612
2004-06-301,6201,6291,6101,61453,0001,614
2004-06-291,6101,6251,6001,62559,0001,625
2004-06-281,6221,6301,6001,62941,0001,629
2004-06-251,6291,6301,6201,62237,0001,622
2004-06-241,6301,6301,6101,61773,0001,617
2004-06-231,6001,6231,5951,61390,0001,613
2004-06-221,6191,6191,5931,60587,0001,605
2004-06-211,6001,6201,5501,56049,0001,560
2004-06-181,6151,6161,5461,601238,0001,601
2004-06-171,5711,5821,5701,57638,0001,576
2004-06-161,5501,5901,5501,56871,0001,568
2004-06-151,5521,6191,5521,58088,0001,580
2004-06-141,5501,6301,5401,611332,0001,611
2004-06-111,5221,5301,5101,524281,0001,524
2004-06-101,5101,5291,5081,52253,0001,522
2004-06-091,5351,5351,5001,510177,0001,510
2004-06-081,5101,5301,4961,52067,0001,520
2004-06-071,5001,5151,4901,490114,0001,490
2004-06-041,4951,5001,4941,50017,0001,500
2004-06-031,5351,5351,4801,48061,0001,480
2004-06-021,5351,5701,5351,54513,0001,545
2004-06-011,5641,5751,5551,56520,0001,565
2004-05-311,5751,5891,5501,563146,0001,563
2004-05-281,5401,5591,5341,55064,0001,550
2004-05-271,5301,5501,5181,53456,0001,534
2004-05-261,5001,5181,4901,51828,0001,518
2004-05-251,5291,5291,5021,50861,0001,508
2004-05-241,5311,5311,5101,52499,0001,524
2004-05-211,4421,5001,4421,48150,0001,481
2004-05-201,4311,4601,4311,440203,0001,440
2004-05-191,4641,4901,4121,47170,0001,471
2004-05-181,4001,4501,4001,44439,0001,444
2004-05-171,4301,5151,3801,388101,0001,388
2004-05-141,5251,5691,4901,49042,0001,490
2004-05-131,5091,5701,4791,51078,0001,510
2004-05-121,5891,5891,4851,50957,0001,509
2004-05-111,4111,4901,4111,48025,0001,480
2004-05-101,5101,5401,4101,410155,0001,410
2004-05-071,5611,5721,5301,55677,0001,556
2004-05-061,5801,5901,5721,57270,0001,572
2004-04-301,5701,5901,5501,584118,0001,584
2004-04-281,5781,6151,5701,595281,0001,595
2004-04-271,5001,5751,4801,575283,0001,575
2004-04-261,5001,5091,4851,49857,0001,498
2004-04-231,4551,4901,4521,48960,0001,489
2004-04-221,4471,4751,4451,450159,0001,450
2004-04-211,4991,4991,4381,44568,0001,445
2004-04-201,4981,5001,4751,50049,0001,500
2004-04-191,4801,4821,4611,47066,0001,470
2004-04-161,4521,4891,4521,48036,0001,480
2004-04-151,4921,5071,4351,451123,0001,451
2004-04-141,4761,5251,4761,509100,0001,509
2004-04-131,5221,5461,5201,53659,0001,536
2004-04-121,5401,5441,5221,52274,0001,522
2004-04-091,5661,5661,5451,54687,0001,546
2004-04-081,5311,5801,5311,580121,0001,580
2004-04-071,5081,5501,5081,530177,0001,530
2004-04-061,5001,5301,5001,527148,0001,527
2004-04-051,4611,5401,4601,500190,0001,500
2004-04-021,4451,4801,4411,460138,0001,460
2004-04-011,4891,4891,4501,465154,0001,465
2004-03-311,4861,5001,4531,487155,0001,487
2004-03-301,4881,4991,4721,48174,0001,481
2004-03-291,4191,5291,4181,488149,0001,488
2004-03-261,4201,4201,4101,41124,0001,411
2004-03-251,4191,4191,3901,40676,0001,406
2004-03-241,3701,3801,3601,36456,0001,364
2004-03-231,3941,3951,3721,37324,0001,373
2004-03-221,3801,4151,3781,394109,0001,394
2004-03-191,3641,3991,3641,380221,0001,380
2004-03-181,3901,3991,3571,361108,0001,361
2004-03-171,3771,3911,3721,38770,0001,387
2004-03-161,3961,3961,3691,37728,0001,377
2004-03-151,4291,4291,3981,39850,0001,398
2004-03-121,4011,4271,3961,396110,0001,396
2004-03-111,4101,4211,3981,421139,0001,421
2004-03-101,4201,4201,4061,410153,0001,410
2004-03-091,3911,4221,3911,421172,0001,421
2004-03-081,4281,4291,4171,42191,0001,421
2004-03-051,4001,4291,3991,420197,0001,420
2004-03-041,3971,4151,3801,398163,0001,398
2004-03-031,3701,4001,3511,397146,0001,397
2004-03-021,3501,3701,3451,370134,0001,370
2004-03-011,3251,3411,3251,33985,0001,339
2004-02-271,2961,3201,2901,32024,0001,320
2004-02-261,2951,3111,2951,31127,0001,311
2004-02-251,3111,3151,3101,314125,0001,314
2004-02-241,3061,3181,2901,290130,0001,290
2004-02-231,2781,3151,2781,30058,0001,300
2004-02-201,2881,3001,2801,29858,0001,298
2004-02-191,2651,2901,2471,28564,0001,285
2004-02-181,2591,2791,2591,26529,0001,265
2004-02-171,2691,2791,2591,27924,0001,279
2004-02-161,2311,2791,2311,27480,0001,274
2004-02-131,2121,2251,2121,22536,0001,225
2004-02-121,2021,2251,2021,22528,0001,225
2004-02-101,2201,2341,2051,23036,0001,230
2004-02-091,2021,2201,2021,21940,0001,219
2004-02-061,2031,2351,2031,21735,0001,217
2004-02-051,2061,2091,1981,19823,0001,198
2004-02-041,2151,2301,2061,206113,0001,206
2004-02-031,2301,2301,2101,21289,0001,212
2004-02-021,2381,2471,2301,2479,0001,247
2004-01-301,2491,2501,2311,23720,0001,237
2004-01-291,2111,2191,2111,21339,0001,213
2004-01-281,2601,2651,2301,23130,0001,231
2004-01-271,2501,2721,2501,25195,0001,251
2004-01-261,2491,2501,2331,25031,0001,250
2004-01-231,2681,2701,2481,25021,0001,250
2004-01-221,2411,2501,2351,23516,0001,235
2004-01-211,2511,2571,2421,24426,0001,244
2004-01-201,2701,2701,2511,27027,0001,270
2004-01-191,2501,2701,2301,26727,0001,267
2004-01-161,2201,2701,2201,26922,0001,269
2004-01-151,2391,2471,2151,24023,0001,240
2004-01-141,2491,2531,2361,24053,0001,240
2004-01-131,2511,2711,2501,25048,0001,250
2004-01-091,1911,2881,1911,25090,0001,250
2004-01-081,1581,2291,1581,19698,0001,196
2004-01-071,1901,2001,1901,19711,0001,197
2004-01-061,2001,2051,1731,17876,0001,178
2004-01-051,1991,1991,1951,1964,0001,196

分割・併合履歴 : なし