6856 (株)堀場製作所の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,220	2,265	2,220	2,250	165,900	2,250
2009-12-29	2,285	2,285	2,260	2,280	150,600	2,280
2009-12-28	2,265	2,300	2,245	2,280	141,900	2,280
2009-12-25	2,295	2,295	2,255	2,265	106,600	2,265
2009-12-24	2,240	2,275	2,225	2,265	105,200	2,265
2009-12-22	2,280	2,280	2,225	2,265	172,000	2,265
2009-12-21	2,220	2,260	2,200	2,235	149,500	2,235
2009-12-18	2,195	2,245	2,190	2,235	173,800	2,235
2009-12-17	2,280	2,290	2,255	2,265	126,400	2,265
2009-12-16	2,275	2,280	2,245	2,270	146,400	2,270
2009-12-15	2,270	2,270	2,220	2,260	111,000	2,260
2009-12-14	2,245	2,280	2,225	2,280	172,000	2,280
2009-12-11	2,240	2,260	2,225	2,245	220,200	2,245
2009-12-10	2,200	2,240	2,180	2,190	235,700	2,190
2009-12-09	2,180	2,230	2,160	2,195	308,500	2,195
2009-12-08	2,060	2,195	2,060	2,155	255,700	2,155
2009-12-07	2,060	2,115	2,060	2,100	217,400	2,100
2009-12-04	2,100	2,110	2,040	2,085	135,400	2,085
2009-12-03	2,065	2,100	2,045	2,080	287,500	2,080
2009-12-02	2,025	2,030	1,970	2,030	173,100	2,030
2009-12-01	2,065	2,065	1,928	1,998	271,600	1,998
2009-11-30	1,893	1,952	1,893	1,932	252,000	1,932
2009-11-27	1,926	1,960	1,912	1,920	192,300	1,920
2009-11-26	1,970	2,010	1,962	1,986	321,600	1,986
2009-11-25	2,075	2,075	1,972	2,025	348,900	2,025
2009-11-24	2,120	2,120	2,065	2,070	143,400	2,070
2009-11-20	2,100	2,100	2,060	2,080	219,400	2,080
2009-11-19	2,120	2,120	2,035	2,095	294,100	2,095
2009-11-18	2,080	2,145	2,060	2,115	374,400	2,115
2009-11-17	2,150	2,150	2,070	2,080	192,500	2,080
2009-11-16	2,090	2,155	2,070	2,145	174,400	2,145
2009-11-13	2,110	2,125	2,050	2,060	311,700	2,060
2009-11-12	2,160	2,195	2,105	2,150	174,900	2,150
2009-11-11	2,175	2,225	2,170	2,185	59,300	2,185
2009-11-10	2,265	2,300	2,190	2,210	171,900	2,210
2009-11-09	2,250	2,310	2,205	2,260	159,100	2,260
2009-11-06	2,250	2,295	2,200	2,230	284,900	2,230
2009-11-05	2,180	2,270	2,125	2,220	771,100	2,220
2009-11-04	2,060	2,075	1,995	1,997	605,500	1,997
2009-11-02	2,225	2,235	2,170	2,220	119,100	2,220
2009-10-30	2,215	2,230	2,175	2,220	183,900	2,220
2009-10-29	2,120	2,135	2,090	2,110	199,800	2,110
2009-10-28	2,200	2,205	2,105	2,125	156,700	2,125
2009-10-27	2,250	2,250	2,195	2,200	108,300	2,200
2009-10-26	2,200	2,245	2,200	2,245	69,600	2,245
2009-10-23	2,275	2,275	2,190	2,195	158,300	2,195
2009-10-22	2,205	2,235	2,165	2,235	136,500	2,235
2009-10-21	2,225	2,260	2,215	2,245	108,800	2,245
2009-10-20	2,250	2,250	2,205	2,220	65,300	2,220
2009-10-19	2,200	2,205	2,145	2,185	90,300	2,185
2009-10-16	2,185	2,215	2,175	2,215	138,900	2,215
2009-10-15	2,185	2,210	2,165	2,200	152,800	2,200
2009-10-14	2,175	2,180	2,125	2,130	244,600	2,130
2009-10-13	2,210	2,265	2,205	2,215	134,900	2,215
2009-10-09	2,200	2,260	2,150	2,245	204,600	2,245
2009-10-08	2,185	2,200	2,155	2,185	179,600	2,185
2009-10-07	2,250	2,250	2,160	2,170	199,000	2,170
2009-10-06	2,105	2,165	2,090	2,120	179,400	2,120
2009-10-05	2,150	2,190	2,120	2,155	149,400	2,155
2009-10-02	2,195	2,215	2,170	2,190	115,200	2,190
2009-10-01	2,340	2,355	2,290	2,315	171,200	2,315
2009-09-30	2,355	2,355	2,285	2,330	154,700	2,330
2009-09-29	2,350	2,350	2,305	2,335	142,000	2,335
2009-09-28	2,310	2,310	2,260	2,285	109,400	2,285
2009-09-25	2,330	2,390	2,280	2,370	238,900	2,370
2009-09-24	2,300	2,360	2,300	2,325	191,300	2,325
2009-09-18	2,385	2,395	2,320	2,375	212,900	2,375
2009-09-17	2,315	2,390	2,310	2,380	451,100	2,380
2009-09-16	2,230	2,290	2,205	2,265	160,600	2,265
2009-09-15	2,180	2,240	2,135	2,180	137,400	2,180
2009-09-14	2,215	2,220	2,180	2,205	59,900	2,205
2009-09-11	2,285	2,300	2,230	2,250	170,200	2,250
2009-09-10	2,270	2,325	2,270	2,320	267,500	2,320
2009-09-09	2,220	2,255	2,200	2,250	236,200	2,250
2009-09-08	2,150	2,200	2,150	2,195	105,900	2,195
2009-09-07	2,180	2,185	2,160	2,175	115,400	2,175
2009-09-04	2,130	2,150	2,105	2,145	180,600	2,145
2009-09-03	2,135	2,135	2,085	2,125	133,100	2,125
2009-09-02	2,110	2,135	2,080	2,135	100,200	2,135
2009-09-01	2,080	2,145	2,070	2,140	128,100	2,140
2009-08-31	2,150	2,185	2,085	2,110	189,800	2,110
2009-08-28	2,135	2,145	2,110	2,145	151,800	2,145
2009-08-27	2,155	2,165	2,105	2,135	181,500	2,135
2009-08-26	2,195	2,200	2,170	2,200	178,400	2,200
2009-08-25	2,150	2,170	2,140	2,160	235,500	2,160
2009-08-24	2,130	2,145	2,105	2,135	128,800	2,135
2009-08-21	2,130	2,130	2,060	2,100	216,000	2,100
2009-08-20	2,160	2,160	2,100	2,130	280,800	2,130
2009-08-19	2,115	2,150	2,075	2,085	116,800	2,085
2009-08-18	2,055	2,085	2,030	2,080	269,300	2,080
2009-08-17	2,170	2,175	2,110	2,130	184,200	2,130
2009-08-14	2,100	2,195	2,080	2,165	671,500	2,165
2009-08-13	2,060	2,080	2,040	2,075	320,700	2,075
2009-08-12	2,025	2,030	2,010	2,020	272,400	2,020
2009-08-11	2,030	2,040	2,020	2,030	426,100	2,030
2009-08-10	1,976	2,015	1,951	2,015	622,900	2,015
2009-08-07	2,000	2,005	1,900	1,916	1,340,100	1,916
2009-08-06	2,040	2,050	1,973	1,988	1,415,400	1,988
2009-08-05	2,170	2,195	2,080	2,100	879,300	2,100
2009-08-04	2,305	2,325	2,280	2,290	169,100	2,290
2009-08-03	2,285	2,315	2,240	2,310	214,300	2,310
2009-07-31	2,295	2,295	2,220	2,235	405,200	2,235
2009-07-30	2,300	2,310	2,235	2,245	426,500	2,245
2009-07-29	2,215	2,325	2,215	2,275	541,500	2,275
2009-07-28	2,490	2,490	2,415	2,455	70,900	2,455
2009-07-27	2,460	2,485	2,440	2,470	94,700	2,470
2009-07-24	2,450	2,450	2,400	2,450	112,700	2,450
2009-07-23	2,410	2,430	2,390	2,400	66,500	2,400
2009-07-22	2,345	2,425	2,345	2,400	99,800	2,400
2009-07-21	2,340	2,410	2,315	2,410	173,400	2,410
2009-07-17	2,415	2,420	2,260	2,345	144,900	2,345
2009-07-16	2,345	2,450	2,340	2,385	374,700	2,385
2009-07-15	2,175	2,355	2,175	2,340	352,700	2,340
2009-07-14	2,175	2,220	2,155	2,215	138,000	2,215
2009-07-13	2,175	2,190	2,085	2,100	115,100	2,100
2009-07-10	2,275	2,275	2,210	2,215	110,700	2,215
2009-07-09	2,175	2,255	2,160	2,195	138,600	2,195
2009-07-08	2,140	2,195	2,130	2,165	173,700	2,165
2009-07-07	2,290	2,300	2,245	2,255	106,700	2,255
2009-07-06	2,230	2,280	2,215	2,260	143,500	2,260
2009-07-03	2,235	2,325	2,230	2,310	102,200	2,310
2009-07-02	2,335	2,340	2,310	2,315	83,500	2,315
2009-07-01	2,300	2,355	2,280	2,325	137,300	2,325
2009-06-30	2,330	2,340	2,300	2,325	184,900	2,325
2009-06-29	2,280	2,315	2,260	2,265	122,500	2,265
2009-06-26	2,230	2,275	2,210	2,255	298,800	2,255
2009-06-25	2,260	2,270	2,180	2,230	319,800	2,230
2009-06-24	2,030	2,150	2,020	2,120	296,700	2,120
2009-06-23	2,020	2,055	2,010	2,055	137,300	2,055
2009-06-22	2,120	2,125	2,100	2,100	119,500	2,100
2009-06-19	2,150	2,150	2,095	2,100	262,500	2,100
2009-06-18	2,115	2,140	2,095	2,110	166,400	2,110
2009-06-17	2,100	2,145	2,095	2,135	194,600	2,135
2009-06-16	2,180	2,190	2,100	2,145	333,700	2,145
2009-06-15	2,290	2,295	2,220	2,235	162,600	2,235
2009-06-12	2,310	2,350	2,280	2,300	280,300	2,300
2009-06-11	2,360	2,360	2,330	2,355	191,900	2,355
2009-06-10	2,315	2,350	2,305	2,330	125,600	2,330
2009-06-09	2,370	2,370	2,290	2,325	154,600	2,325
2009-06-08	2,360	2,405	2,345	2,350	248,200	2,350
2009-06-05	2,415	2,425	2,395	2,405	97,100	2,405
2009-06-04	2,300	2,400	2,300	2,380	229,000	2,380
2009-06-03	2,430	2,500	2,405	2,445	122,200	2,445
2009-06-02	2,450	2,530	2,425	2,470	322,500	2,470
2009-06-01	2,345	2,410	2,290	2,375	195,300	2,375
2009-05-29	2,175	2,305	2,170	2,305	257,800	2,305
2009-05-28	2,090	2,165	2,085	2,160	127,900	2,160
2009-05-27	2,195	2,195	2,095	2,100	223,400	2,100
2009-05-26	2,115	2,200	2,090	2,175	135,900	2,175
2009-05-25	2,105	2,160	2,100	2,125	176,400	2,125
2009-05-22	2,155	2,165	2,095	2,145	182,700	2,145
2009-05-21	2,155	2,185	2,130	2,165	204,500	2,165
2009-05-20	2,300	2,300	2,220	2,230	119,600	2,230
2009-05-19	2,300	2,300	2,235	2,280	213,900	2,280
2009-05-18	2,180	2,235	2,120	2,220	119,500	2,220
2009-05-15	2,180	2,220	2,145	2,205	142,400	2,205
2009-05-14	2,195	2,220	2,135	2,145	186,500	2,145
2009-05-13	2,300	2,335	2,220	2,265	216,300	2,265
2009-05-12	2,115	2,405	2,085	2,235	938,100	2,235
2009-05-11	2,230	2,230	2,230	2,230	75,600	2,230
2009-05-08	1,955	1,970	1,893	1,926	114,600	1,926
2009-05-07	1,955	1,955	1,891	1,927	221,000	1,927
2009-05-01	1,820	1,850	1,793	1,835	148,700	1,835
2009-04-30	1,711	1,827	1,711	1,794	184,700	1,794
2009-04-28	1,763	1,838	1,711	1,711	109,800	1,711
2009-04-27	1,848	1,850	1,800	1,818	140,100	1,818
2009-04-24	1,782	1,830	1,752	1,814	366,100	1,814
2009-04-23	1,688	1,775	1,653	1,764	248,700	1,764
2009-04-22	1,691	1,705	1,616	1,658	225,300	1,658
2009-04-21	1,677	1,703	1,650	1,685	214,200	1,685
2009-04-20	1,780	1,780	1,726	1,766	174,200	1,766
2009-04-17	1,660	1,710	1,637	1,706	219,500	1,706
2009-04-16	1,666	1,678	1,605	1,635	324,800	1,635
2009-04-15	1,700	1,705	1,643	1,668	190,600	1,668
2009-04-14	1,725	1,745	1,701	1,715	133,900	1,715
2009-04-13	1,768	1,782	1,732	1,745	105,900	1,745
2009-04-10	1,780	1,790	1,736	1,773	168,500	1,773
2009-04-09	1,750	1,790	1,750	1,770	166,100	1,770
2009-04-08	1,787	1,805	1,745	1,745	218,600	1,745
2009-04-07	1,856	1,860	1,805	1,817	115,100	1,817
2009-04-06	1,850	1,890	1,805	1,826	275,300	1,826
2009-04-03	1,850	1,890	1,803	1,876	247,600	1,876
2009-04-02	1,833	1,838	1,803	1,832	201,500	1,832
2009-04-01	1,728	1,770	1,701	1,769	240,500	1,769
2009-03-31	1,662	1,752	1,655	1,682	157,200	1,682
2009-03-30	1,770	1,798	1,667	1,670	192,100	1,670
2009-03-27	1,765	1,849	1,747	1,800	385,800	1,800
2009-03-26	1,641	1,715	1,631	1,712	294,500	1,712
2009-03-25	1,688	1,688	1,607	1,624	370,500	1,624
2009-03-24	1,713	1,745	1,623	1,663	474,000	1,663
2009-03-23	1,690	1,720	1,683	1,703	274,700	1,703
2009-03-19	1,870	1,871	1,682	1,695	337,000	1,695
2009-03-18	1,827	1,846	1,780	1,816	181,900	1,816
2009-03-17	1,853	1,868	1,795	1,797	260,200	1,797
2009-03-16	1,741	1,853	1,711	1,774	196,400	1,774
2009-03-13	1,692	1,748	1,691	1,711	251,700	1,711
2009-03-12	1,680	1,729	1,666	1,691	191,400	1,691
2009-03-11	1,725	1,748	1,695	1,729	238,900	1,729
2009-03-10	1,650	1,650	1,565	1,605	273,700	1,605
2009-03-09	1,650	1,703	1,650	1,672	146,500	1,672
2009-03-06	1,647	1,710	1,620	1,650	322,600	1,650
2009-03-05	1,737	1,793	1,716	1,716	327,400	1,716
2009-03-04	1,561	1,677	1,559	1,655	193,200	1,655
2009-03-03	1,528	1,613	1,526	1,578	158,400	1,578
2009-03-02	1,603	1,603	1,558	1,588	113,100	1,588
2009-02-27	1,606	1,665	1,576	1,603	255,500	1,603
2009-02-26	1,585	1,672	1,552	1,636	374,000	1,636
2009-02-25	1,550	1,659	1,514	1,645	454,100	1,645
2009-02-24	1,400	1,511	1,382	1,511	358,300	1,511
2009-02-23	1,460	1,483	1,413	1,433	226,100	1,433
2009-02-20	1,539	1,539	1,456	1,460	442,300	1,460
2009-02-19	1,419	1,519	1,415	1,511	303,700	1,511
2009-02-18	1,432	1,465	1,395	1,418	407,000	1,418
2009-02-17	1,526	1,540	1,397	1,431	436,000	1,431
2009-02-16	1,560	1,590	1,506	1,518	247,500	1,518
2009-02-13	1,520	1,560	1,492	1,539	345,600	1,539
2009-02-12	1,500	1,500	1,436	1,479	262,400	1,479
2009-02-10	1,521	1,521	1,454	1,502	194,600	1,502
2009-02-09	1,470	1,513	1,453	1,462	191,600	1,462
2009-02-06	1,494	1,517	1,459	1,472	208,000	1,472
2009-02-05	1,545	1,545	1,455	1,470	244,000	1,470
2009-02-04	1,498	1,570	1,487	1,549	229,100	1,549
2009-02-03	1,419	1,508	1,419	1,484	280,700	1,484
2009-02-02	1,478	1,478	1,433	1,459	203,700	1,459
2009-01-30	1,447	1,468	1,397	1,438	264,200	1,438
2009-01-29	1,491	1,522	1,461	1,478	691,900	1,478
2009-01-28	1,460	1,463	1,380	1,463	858,600	1,463
2009-01-27	1,244	1,276	1,221	1,263	164,500	1,263
2009-01-26	1,205	1,212	1,180	1,184	154,700	1,184
2009-01-23	1,288	1,288	1,217	1,220	116,900	1,220
2009-01-22	1,301	1,301	1,224	1,248	118,900	1,248
2009-01-21	1,251	1,291	1,231	1,261	91,400	1,261
2009-01-20	1,298	1,306	1,260	1,276	185,700	1,276
2009-01-19	1,347	1,351	1,308	1,336	242,100	1,336
2009-01-16	1,335	1,350	1,288	1,307	221,800	1,307
2009-01-15	1,349	1,349	1,272	1,295	332,400	1,295
2009-01-14	1,250	1,403	1,232	1,390	580,400	1,390
2009-01-13	1,270	1,271	1,201	1,203	303,100	1,203
2009-01-09	1,321	1,345	1,280	1,331	236,200	1,331
2009-01-08	1,355	1,390	1,313	1,326	295,600	1,326
2009-01-07	1,360	1,500	1,350	1,473	448,700	1,473
2009-01-06	1,310	1,320	1,292	1,300	213,700	1,300
2009-01-05	1,290	1,318	1,281	1,316	89,800	1,316

分割・併合履歴：なし

6856 (株)堀場製作所 の時系列データ [2009年度]

6856 (株)堀場製作所の時系列データ [2009年度]