6856 (株)堀場製作所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,276	2,318	2,260	2,303	163,800	2,303
2010-12-29	2,304	2,326	2,291	2,303	243,500	2,303
2010-12-28	2,367	2,374	2,327	2,335	106,400	2,335
2010-12-27	2,348	2,384	2,348	2,367	115,900	2,367
2010-12-24	2,366	2,367	2,337	2,347	124,200	2,347
2010-12-22	2,405	2,407	2,362	2,378	151,200	2,378
2010-12-21	2,375	2,400	2,367	2,382	91,100	2,382
2010-12-20	2,365	2,400	2,355	2,392	319,600	2,392
2010-12-17	2,329	2,360	2,329	2,352	178,400	2,352
2010-12-16	2,350	2,369	2,335	2,344	247,300	2,344
2010-12-15	2,351	2,370	2,332	2,370	109,900	2,370
2010-12-14	2,364	2,370	2,329	2,355	172,600	2,355
2010-12-13	2,317	2,362	2,311	2,354	157,200	2,354
2010-12-10	2,400	2,400	2,312	2,329	307,400	2,329
2010-12-09	2,341	2,358	2,325	2,341	237,800	2,341
2010-12-08	2,329	2,353	2,327	2,351	194,600	2,351
2010-12-07	2,306	2,318	2,294	2,312	263,200	2,312
2010-12-06	2,290	2,307	2,277	2,302	121,200	2,302
2010-12-03	2,287	2,300	2,265	2,277	214,900	2,277
2010-12-02	2,300	2,309	2,267	2,293	193,900	2,293
2010-12-01	2,208	2,268	2,193	2,254	403,700	2,254
2010-11-30	2,211	2,263	2,211	2,230	603,000	2,230
2010-11-29	2,165	2,222	2,163	2,210	334,300	2,210
2010-11-26	2,185	2,214	2,174	2,181	182,100	2,181
2010-11-25	2,179	2,221	2,158	2,202	247,900	2,202
2010-11-24	2,157	2,190	2,145	2,175	281,700	2,175
2010-11-22	2,190	2,214	2,185	2,207	289,400	2,207
2010-11-19	2,235	2,235	2,189	2,205	300,300	2,205
2010-11-18	2,167	2,200	2,144	2,185	379,700	2,185
2010-11-17	2,250	2,287	2,159	2,172	549,000	2,172
2010-11-16	2,268	2,274	2,238	2,244	253,100	2,244
2010-11-15	2,257	2,288	2,257	2,274	175,400	2,274
2010-11-12	2,258	2,287	2,243	2,273	211,400	2,273
2010-11-11	2,289	2,296	2,251	2,259	351,300	2,259
2010-11-10	2,339	2,374	2,270	2,304	470,700	2,304
2010-11-09	2,112	2,349	2,105	2,347	776,700	2,347
2010-11-08	2,042	2,113	2,042	2,112	180,300	2,112
2010-11-05	2,005	2,065	2,004	2,039	189,000	2,039
2010-11-04	1,989	2,030	1,983	1,985	129,400	1,985
2010-11-02	1,975	1,993	1,971	1,974	89,000	1,974
2010-11-01	1,980	1,987	1,962	1,973	139,500	1,973
2010-10-29	1,980	1,997	1,958	1,975	116,400	1,975
2010-10-28	2,031	2,036	1,988	1,989	189,100	1,989
2010-10-27	2,021	2,044	2,009	2,025	64,300	2,025
2010-10-26	2,003	2,042	2,003	2,012	120,100	2,012
2010-10-25	2,076	2,076	2,018	2,039	105,800	2,039
2010-10-22	2,056	2,069	2,038	2,063	92,700	2,063
2010-10-21	2,047	2,058	2,014	2,038	94,400	2,038
2010-10-20	2,071	2,072	2,010	2,047	146,400	2,047
2010-10-19	2,057	2,070	2,031	2,040	72,900	2,040
2010-10-18	2,014	2,046	2,014	2,044	98,700	2,044
2010-10-15	1,999	2,043	1,988	2,020	142,900	2,020
2010-10-14	1,989	2,034	1,984	1,999	226,500	1,999
2010-10-13	2,009	2,018	1,990	2,000	216,000	2,000
2010-10-12	2,033	2,078	2,018	2,018	255,400	2,018
2010-10-08	2,060	2,069	2,027	2,032	193,400	2,032
2010-10-07	2,045	2,065	2,036	2,060	135,400	2,060
2010-10-06	2,118	2,118	2,056	2,066	126,100	2,066
2010-10-05	2,017	2,115	2,009	2,082	212,600	2,082
2010-10-04	2,078	2,093	2,037	2,044	115,800	2,044
2010-10-01	2,064	2,101	2,059	2,080	147,700	2,080
2010-09-30	2,119	2,120	2,039	2,039	168,600	2,039
2010-09-29	2,000	2,105	2,000	2,097	239,800	2,097
2010-09-28	2,010	2,043	1,980	1,998	331,200	1,998
2010-09-27	2,030	2,045	2,016	2,044	218,500	2,044
2010-09-24	2,062	2,062	2,001	2,011	334,200	2,011
2010-09-22	2,151	2,156	2,116	2,117	105,200	2,117
2010-09-21	2,182	2,193	2,137	2,150	114,200	2,150
2010-09-17	2,150	2,154	2,130	2,146	140,900	2,146
2010-09-16	2,121	2,139	2,105	2,129	124,800	2,129
2010-09-15	2,040	2,130	2,023	2,115	136,300	2,115
2010-09-14	2,052	2,065	2,036	2,054	58,300	2,054
2010-09-13	2,063	2,095	2,052	2,052	74,500	2,052
2010-09-10	2,088	2,094	2,025	2,053	184,900	2,053
2010-09-09	2,033	2,055	2,018	2,038	152,500	2,038
2010-09-08	2,033	2,040	2,010	2,031	103,200	2,031
2010-09-07	2,100	2,112	2,040	2,078	103,500	2,078
2010-09-06	2,086	2,108	2,081	2,102	98,500	2,102
2010-09-03	2,038	2,079	2,033	2,071	187,800	2,071
2010-09-02	2,006	2,035	2,006	2,029	166,800	2,029
2010-09-01	1,979	1,998	1,950	1,983	179,800	1,983
2010-08-31	2,059	2,059	1,994	2,000	189,500	2,000
2010-08-30	2,071	2,100	2,038	2,064	257,500	2,064
2010-08-27	1,931	2,024	1,931	2,017	222,800	2,017
2010-08-26	1,917	1,965	1,914	1,957	158,400	1,957
2010-08-25	1,918	1,941	1,908	1,917	112,500	1,917
2010-08-24	1,908	1,946	1,905	1,921	133,700	1,921
2010-08-23	1,968	1,979	1,954	1,956	105,900	1,956
2010-08-20	2,009	2,038	1,984	1,989	169,000	1,989
2010-08-19	1,976	2,016	1,974	2,008	200,800	2,008
2010-08-18	1,990	1,993	1,960	1,975	186,200	1,975
2010-08-17	1,945	1,958	1,921	1,938	303,400	1,938
2010-08-16	2,009	2,010	1,955	1,982	222,700	1,982
2010-08-13	2,004	2,033	2,004	2,022	216,900	2,022
2010-08-12	1,979	2,032	1,969	2,020	398,300	2,020
2010-08-11	2,047	2,047	2,010	2,019	367,900	2,019
2010-08-10	2,150	2,152	2,073	2,089	479,700	2,089
2010-08-09	2,198	2,198	2,141	2,150	360,400	2,150
2010-08-06	2,279	2,297	2,230	2,245	401,100	2,245
2010-08-05	2,365	2,383	2,282	2,314	340,000	2,314
2010-08-04	2,309	2,309	2,257	2,265	132,900	2,265
2010-08-03	2,329	2,329	2,298	2,310	113,400	2,310
2010-08-02	2,321	2,329	2,270	2,274	153,200	2,274
2010-07-30	2,343	2,370	2,309	2,335	250,900	2,335
2010-07-29	2,340	2,399	2,325	2,342	284,200	2,342
2010-07-28	2,343	2,353	2,318	2,333	176,500	2,333
2010-07-27	2,338	2,339	2,314	2,318	101,100	2,318
2010-07-26	2,330	2,365	2,330	2,356	86,000	2,356
2010-07-23	2,329	2,329	2,286	2,309	173,000	2,309
2010-07-22	2,257	2,272	2,232	2,267	229,500	2,267
2010-07-21	2,306	2,317	2,266	2,284	145,500	2,284
2010-07-20	2,262	2,305	2,256	2,292	176,900	2,292
2010-07-16	2,350	2,371	2,295	2,312	178,100	2,312
2010-07-15	2,405	2,406	2,343	2,384	224,000	2,384
2010-07-14	2,400	2,429	2,373	2,405	196,900	2,405
2010-07-13	2,429	2,444	2,346	2,360	233,800	2,360
2010-07-12	2,424	2,475	2,403	2,433	112,800	2,433
2010-07-09	2,425	2,448	2,400	2,409	131,700	2,409
2010-07-08	2,390	2,424	2,371	2,401	190,900	2,401
2010-07-07	2,372	2,378	2,294	2,302	234,600	2,302
2010-07-06	2,355	2,432	2,302	2,404	169,500	2,404
2010-07-05	2,353	2,374	2,330	2,355	134,800	2,355
2010-07-02	2,310	2,370	2,226	2,355	252,800	2,355
2010-07-01	2,343	2,359	2,282	2,296	190,100	2,296
2010-06-30	2,392	2,404	2,366	2,388	227,500	2,388
2010-06-29	2,536	2,562	2,451	2,466	148,000	2,466
2010-06-28	2,558	2,593	2,530	2,546	131,400	2,546
2010-06-25	2,594	2,609	2,560	2,577	181,800	2,577
2010-06-24	2,599	2,642	2,575	2,622	158,800	2,622
2010-06-23	2,581	2,594	2,557	2,584	155,100	2,584
2010-06-22	2,660	2,674	2,591	2,610	146,200	2,610
2010-06-21	2,598	2,710	2,589	2,693	183,600	2,693
2010-06-18	2,561	2,588	2,547	2,572	121,500	2,572
2010-06-17	2,570	2,583	2,550	2,571	91,200	2,571
2010-06-16	2,596	2,596	2,552	2,564	128,400	2,564
2010-06-15	2,553	2,564	2,528	2,546	90,300	2,546
2010-06-14	2,511	2,565	2,486	2,558	206,400	2,558
2010-06-11	2,563	2,563	2,499	2,509	280,000	2,509
2010-06-10	2,430	2,468	2,399	2,463	126,800	2,463
2010-06-09	2,430	2,443	2,395	2,409	197,900	2,409
2010-06-08	2,358	2,443	2,348	2,416	202,400	2,416
2010-06-07	2,466	2,466	2,400	2,408	205,800	2,408
2010-06-04	2,521	2,535	2,496	2,516	162,800	2,516
2010-06-03	2,481	2,559	2,474	2,556	176,200	2,556
2010-06-02	2,419	2,511	2,408	2,465	175,400	2,465
2010-06-01	2,491	2,501	2,429	2,440	152,100	2,440
2010-05-31	2,500	2,529	2,486	2,515	182,000	2,515
2010-05-28	2,576	2,576	2,471	2,512	257,500	2,512
2010-05-27	2,400	2,534	2,400	2,526	186,200	2,526
2010-05-26	2,477	2,495	2,407	2,444	184,900	2,444
2010-05-25	2,565	2,565	2,440	2,457	270,700	2,457
2010-05-24	2,500	2,590	2,480	2,570	290,900	2,570
2010-05-21	2,477	2,480	2,420	2,472	344,800	2,472
2010-05-20	2,601	2,610	2,522	2,537	176,200	2,537
2010-05-19	2,565	2,625	2,534	2,619	202,100	2,619
2010-05-18	2,662	2,679	2,592	2,615	222,100	2,615
2010-05-17	2,637	2,670	2,609	2,625	204,400	2,625
2010-05-14	2,697	2,722	2,655	2,687	197,000	2,687
2010-05-13	2,775	2,792	2,696	2,722	560,400	2,722
2010-05-12	2,800	2,841	2,710	2,744	672,700	2,744
2010-05-11	2,811	2,933	2,727	2,750	809,700	2,750
2010-05-10	2,610	2,716	2,608	2,661	323,700	2,661
2010-05-07	2,600	2,638	2,513	2,604	350,800	2,604
2010-05-06	2,744	2,764	2,684	2,700	362,900	2,700
2010-04-30	2,783	2,845	2,783	2,794	290,000	2,794
2010-04-28	2,850	2,850	2,755	2,775	407,500	2,775
2010-04-27	2,796	2,865	2,774	2,856	213,200	2,856
2010-04-26	2,821	2,850	2,810	2,817	173,600	2,817
2010-04-23	2,805	2,849	2,796	2,817	264,600	2,817
2010-04-22	2,800	2,831	2,772	2,795	323,200	2,795
2010-04-21	2,750	2,803	2,745	2,795	241,000	2,795
2010-04-20	2,727	2,754	2,705	2,727	265,000	2,727
2010-04-19	2,700	2,740	2,700	2,729	213,600	2,729
2010-04-16	2,761	2,762	2,710	2,750	292,100	2,750
2010-04-15	2,746	2,784	2,735	2,761	306,900	2,761
2010-04-14	2,645	2,714	2,645	2,705	240,000	2,705
2010-04-13	2,685	2,685	2,610	2,645	310,500	2,645
2010-04-12	2,726	2,727	2,660	2,675	402,500	2,675
2010-04-09	2,731	2,756	2,713	2,727	158,200	2,727
2010-04-08	2,778	2,785	2,740	2,745	205,300	2,745
2010-04-07	2,775	2,790	2,755	2,773	236,400	2,773
2010-04-06	2,770	2,777	2,730	2,740	182,700	2,740
2010-04-05	2,755	2,787	2,755	2,773	231,400	2,773
2010-04-02	2,750	2,759	2,732	2,748	275,800	2,748
2010-04-01	2,719	2,727	2,695	2,719	325,000	2,719
2010-03-31	2,765	2,770	2,688	2,690	390,300	2,690
2010-03-30	2,710	2,785	2,687	2,765	283,700	2,765
2010-03-29	2,780	2,790	2,688	2,712	380,000	2,712
2010-03-26	2,665	2,745	2,665	2,734	353,200	2,734
2010-03-25	2,670	2,674	2,603	2,665	275,500	2,665
2010-03-24	2,595	2,656	2,590	2,626	267,700	2,626
2010-03-23	2,580	2,598	2,548	2,565	203,400	2,565
2010-03-19	2,581	2,582	2,545	2,570	199,800	2,570
2010-03-18	2,590	2,591	2,550	2,555	335,400	2,555
2010-03-17	2,626	2,626	2,584	2,600	468,600	2,600
2010-03-16	2,620	2,667	2,591	2,605	335,100	2,605
2010-03-15	2,608	2,648	2,594	2,628	317,300	2,628
2010-03-12	2,625	2,627	2,557	2,575	227,200	2,575
2010-03-11	2,550	2,617	2,548	2,605	193,400	2,605
2010-03-10	2,561	2,561	2,533	2,545	176,300	2,545
2010-03-09	2,520	2,559	2,510	2,540	229,200	2,540
2010-03-08	2,523	2,574	2,512	2,530	244,100	2,530
2010-03-05	2,453	2,484	2,440	2,477	314,300	2,477
2010-03-04	2,500	2,519	2,421	2,435	344,400	2,435
2010-03-03	2,415	2,490	2,401	2,486	300,100	2,486
2010-03-02	2,404	2,444	2,390	2,439	292,300	2,439
2010-03-01	2,405	2,450	2,380	2,420	208,100	2,420
2010-02-26	2,420	2,437	2,373	2,395	550,700	2,395
2010-02-25	2,300	2,413	2,294	2,380	1,017,700	2,380
2010-02-24	2,262	2,300	2,220	2,290	300,500	2,290
2010-02-23	2,261	2,268	2,230	2,259	134,700	2,259
2010-02-22	2,270	2,302	2,233	2,245	486,900	2,245
2010-02-19	2,275	2,278	2,226	2,230	316,900	2,230
2010-02-18	2,270	2,271	2,210	2,225	520,800	2,225
2010-02-17	2,224	2,303	2,203	2,270	581,700	2,270
2010-02-16	2,245	2,275	2,159	2,210	745,500	2,210
2010-02-15	2,370	2,379	2,329	2,345	302,100	2,345
2010-02-12	2,251	2,330	2,251	2,330	172,100	2,330
2010-02-10	2,336	2,336	2,287	2,290	99,300	2,290
2010-02-09	2,253	2,307	2,223	2,295	321,700	2,295
2010-02-08	2,350	2,350	2,266	2,290	295,100	2,290
2010-02-05	2,321	2,420	2,315	2,381	342,700	2,381
2010-02-04	2,365	2,416	2,335	2,405	272,000	2,405
2010-02-03	2,410	2,451	2,345	2,365	457,100	2,365
2010-02-02	2,340	2,446	2,321	2,425	405,200	2,425
2010-02-01	2,256	2,381	2,220	2,365	1,021,900	2,365
2010-01-29	2,201	2,204	2,161	2,165	178,900	2,165
2010-01-28	2,180	2,237	2,158	2,208	240,200	2,208
2010-01-27	2,183	2,214	2,171	2,176	193,200	2,176
2010-01-26	2,238	2,271	2,184	2,200	227,900	2,200
2010-01-25	2,200	2,222	2,192	2,204	166,500	2,204
2010-01-22	2,205	2,258	2,170	2,239	298,100	2,239
2010-01-21	2,223	2,250	2,210	2,238	140,100	2,238
2010-01-20	2,243	2,265	2,235	2,257	133,100	2,257
2010-01-19	2,255	2,258	2,232	2,244	112,100	2,244
2010-01-18	2,250	2,285	2,231	2,265	139,000	2,265
2010-01-15	2,270	2,305	2,237	2,300	266,500	2,300
2010-01-14	2,270	2,270	2,230	2,258	153,900	2,258
2010-01-13	2,235	2,266	2,180	2,250	279,700	2,250
2010-01-12	2,220	2,239	2,201	2,230	211,700	2,230
2010-01-08	2,165	2,242	2,152	2,234	369,600	2,234
2010-01-07	2,174	2,191	2,142	2,169	332,400	2,169
2010-01-06	2,230	2,241	2,192	2,192	196,100	2,192
2010-01-05	2,284	2,284	2,200	2,205	182,400	2,205
2010-01-04	2,250	2,275	2,245	2,265	54,900	2,265

分割・併合履歴：なし

6856 (株)堀場製作所 の時系列データ [2010年度]

6856 (株)堀場製作所の時系列データ [2010年度]