1. HOME >
  2. 株価時系列 >
  3. 6856 >
  4. 2011年

6856 (株)堀場製作所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,2512,3202,2512,320140,7002,320
2011-12-292,2522,2882,2242,287205,9002,287
2011-12-282,2832,2922,2702,284130,0002,284
2011-12-272,3182,3182,2902,30746,1002,307
2011-12-262,3002,3172,2892,31079,8002,310
2011-12-222,3102,3162,2842,285178,7002,285
2011-12-212,3302,3472,3012,310146,3002,310
2011-12-202,2682,3052,2652,291145,1002,291
2011-12-192,2852,2922,2512,272198,3002,272
2011-12-162,2502,2832,2432,268210,3002,268
2011-12-152,2702,2962,2542,258144,5002,258
2011-12-142,3092,3112,2802,304156,6002,304
2011-12-132,2922,3422,2922,332142,5002,332
2011-12-122,3102,3412,3062,327163,4002,327
2011-12-092,2982,3092,2872,295307,8002,295
2011-12-082,3002,3192,2912,297474,5002,297
2011-12-072,3412,3742,3122,369274,8002,369
2011-12-062,4122,4242,3612,371114,3002,371
2011-12-052,4232,4242,3892,413133,2002,413
2011-12-022,4392,4502,4052,423114,1002,423
2011-12-012,4312,4402,4132,425134,0002,425
2011-11-302,3982,3982,3502,385140,5002,385
2011-11-292,3452,4002,3302,400152,1002,400
2011-11-282,3342,3532,3282,345137,6002,345
2011-11-252,3042,3292,2852,323156,7002,323
2011-11-242,3162,3342,2972,304140,7002,304
2011-11-222,3402,3902,3142,349188,5002,349
2011-11-212,3482,3822,3412,367135,6002,367
2011-11-182,3502,3902,3412,381184,5002,381
2011-11-172,3602,4032,3512,397222,2002,397
2011-11-162,3962,4342,3702,393158,7002,393
2011-11-152,4062,4362,4012,426287,6002,426
2011-11-142,4142,4232,3412,356276,9002,356
2011-11-112,4462,4462,3752,383198,7002,383
2011-11-102,4202,4482,3852,396181,0002,396
2011-11-092,4572,4602,4212,458205,2002,458
2011-11-082,4522,4522,3882,444297,5002,444
2011-11-072,5222,5222,4182,451347,1002,451
2011-11-042,5092,5322,4832,525175,6002,525
2011-11-022,4802,5242,4602,507133,3002,507
2011-11-012,5202,5502,5062,517143,6002,517
2011-10-312,5502,5992,5312,533148,5002,533
2011-10-282,6002,6152,5692,572340,0002,572
2011-10-272,4402,5752,4402,540166,8002,540
2011-10-262,5052,5062,4582,490236,9002,490
2011-10-252,5352,5452,5182,530134,9002,530
2011-10-242,4782,5202,4742,51884,7002,518
2011-10-212,4952,5132,4582,478145,9002,478
2011-10-202,5072,5302,4742,500175,2002,500
2011-10-192,4902,5112,4672,507150,9002,507
2011-10-182,4972,4972,4192,459176,1002,459
2011-10-172,5282,5612,5092,529155,0002,529
2011-10-142,4952,5322,4802,497218,4002,497
2011-10-132,5702,6042,4952,541324,4002,541
2011-10-122,5302,5502,4932,53692,8002,536
2011-10-112,5302,5682,5082,530239,0002,530
2011-10-072,4602,4982,4522,462294,0002,462
2011-10-062,4162,4822,4162,451118,8002,451
2011-10-052,4092,4172,3712,400172,3002,400
2011-10-042,3522,4152,3382,407179,4002,407
2011-10-032,4672,4672,3242,402336,6002,402
2011-09-302,4422,4422,3622,367326,0002,367
2011-09-292,3802,4502,3502,437251,7002,437
2011-09-282,3862,4022,2852,376304,8002,376
2011-09-272,2872,3102,2662,310119,4002,310
2011-09-262,2952,3022,2392,242275,9002,242
2011-09-222,3612,3612,2902,292177,5002,292
2011-09-212,3512,3762,3132,36194,9002,361
2011-09-202,4092,4092,3362,351158,7002,351
2011-09-162,3682,4172,3492,408211,3002,408
2011-09-152,2982,3432,2902,337215,2002,337
2011-09-142,2982,3152,2352,248368,1002,248
2011-09-132,2882,3612,2582,343281,6002,343
2011-09-122,3202,3292,2452,250360,8002,250
2011-09-092,4582,4582,3552,359238,9002,359
2011-09-082,4202,4202,3872,408130,8002,408
2011-09-072,3612,3982,3422,375275,0002,375
2011-09-062,4602,4602,3372,345299,7002,345
2011-09-052,4502,4502,4002,414146,1002,414
2011-09-022,4552,4812,4312,468136,2002,468
2011-09-012,4772,4982,4632,492201,1002,492
2011-08-312,4742,4902,4412,490235,1002,490
2011-08-302,4502,4772,4452,463118,6002,463
2011-08-292,4342,4402,3922,417124,8002,417
2011-08-262,3422,4512,3292,434297,8002,434
2011-08-252,3542,3802,3402,348288,6002,348
2011-08-242,3502,3502,3062,316312,7002,316
2011-08-232,3002,3032,2502,276287,2002,276
2011-08-222,2972,3112,2382,243289,8002,243
2011-08-192,3222,3452,2972,308185,2002,308
2011-08-182,4252,4472,3802,384261,5002,384
2011-08-172,4172,4222,3852,415460,4002,415
2011-08-162,3722,3852,3582,378250,2002,378
2011-08-152,3892,3922,3522,373266,5002,373
2011-08-122,4022,4242,3312,338315,7002,338
2011-08-112,3152,3662,3072,358347,3002,358
2011-08-102,4102,4202,3562,361267,9002,361
2011-08-092,3042,3542,2712,348285,6002,348
2011-08-082,3842,4202,3622,383271,4002,383
2011-08-052,3442,4322,3042,421419,8002,421
2011-08-042,5202,5462,4932,496232,0002,496
2011-08-032,5192,5252,4752,505211,2002,505
2011-08-022,6152,6152,5622,573195,3002,573
2011-08-012,5902,6272,5852,615205,0002,615
2011-07-292,6182,6182,5552,566258,6002,566
2011-07-282,6282,6412,6062,606352,1002,606
2011-07-272,6482,6642,6142,663168,7002,663
2011-07-262,6502,6532,6232,639206,1002,639
2011-07-252,7492,7492,6262,630546,5002,630
2011-07-222,6622,6652,6352,655282,5002,655
2011-07-212,7212,7212,6532,684199,1002,684
2011-07-202,7082,7402,7072,720199,0002,720
2011-07-192,6612,7242,6612,705247,4002,705
2011-07-152,6382,6882,6382,683182,2002,683
2011-07-142,6412,6412,6052,62287,0002,622
2011-07-132,6102,6692,6092,656158,0002,656
2011-07-122,6072,6432,5902,628182,3002,628
2011-07-112,6622,6752,6272,643191,0002,643
2011-07-082,6892,6982,6382,662231,6002,662
2011-07-072,6602,6682,6412,654162,8002,654
2011-07-062,6662,6842,6552,684131,5002,684
2011-07-052,6332,6752,6312,666222,3002,666
2011-07-042,6502,6502,6122,620132,2002,620
2011-07-012,6302,6502,6232,634195,2002,634
2011-06-302,6002,6282,5762,600252,9002,600
2011-06-292,5422,5672,5272,56077,1002,560
2011-06-282,5302,5322,4992,519134,4002,519
2011-06-272,5152,5282,4942,52194,7002,521
2011-06-242,5602,5672,5302,54597,1002,545
2011-06-232,4722,5602,4642,538312,3002,538
2011-06-222,4442,4872,4282,474148,1002,474
2011-06-212,4362,4512,4112,43664,0002,436
2011-06-202,4042,4422,4032,415151,5002,415
2011-06-172,4302,4302,3812,402112,6002,402
2011-06-162,4172,4422,4112,41683,5002,416
2011-06-152,4342,4532,4182,437114,7002,437
2011-06-142,4262,4482,4142,43377,7002,433
2011-06-132,4302,4492,4132,42670,4002,426
2011-06-102,5202,5222,4442,459159,6002,459
2011-06-092,4592,4672,4302,46454,5002,464
2011-06-082,4442,4692,4302,462113,0002,462
2011-06-072,4112,4452,3992,43574,8002,435
2011-06-062,4282,4462,3912,41297,2002,412
2011-06-032,4392,4442,4052,41890,9002,418
2011-06-022,4412,4592,4342,45775,4002,457
2011-06-012,4952,4952,4582,49188,4002,491
2011-05-312,4502,4892,4402,478194,3002,478
2011-05-302,4522,4692,4232,45597,4002,455
2011-05-272,4512,4632,4352,452175,1002,452
2011-05-262,4602,4792,4352,470190,7002,470
2011-05-252,4892,4932,4482,464145,7002,464
2011-05-242,5362,5372,4952,513237,1002,513
2011-05-232,5822,5842,5232,53599,0002,535
2011-05-202,5812,5982,5592,56992,5002,569
2011-05-192,6002,6002,5582,578108,4002,578
2011-05-182,5512,5862,5382,57592,3002,575
2011-05-172,5262,5602,5012,542131,0002,542
2011-05-162,5512,5772,5402,540131,4002,540
2011-05-132,5642,5692,4882,566314,5002,566
2011-05-122,5642,6152,5432,575161,4002,575
2011-05-112,5502,6492,5452,609345,5002,609
2011-05-102,5252,5262,4702,496107,8002,496
2011-05-092,4952,5282,4792,504289,5002,504
2011-05-062,4952,4952,4502,468175,4002,468
2011-05-022,4702,4952,4602,492148,5002,492
2011-04-282,3932,4552,3902,431256,1002,431
2011-04-272,3972,4132,3682,391109,5002,391
2011-04-262,3862,4002,3572,399164,7002,399
2011-04-252,3992,4182,3752,410166,1002,410
2011-04-222,4002,4412,3832,421144,7002,421
2011-04-212,4702,4702,3892,450234,7002,450
2011-04-202,4032,4392,3842,422154,2002,422
2011-04-192,3712,3992,3552,364141,9002,364
2011-04-182,4372,4382,3932,404177,0002,404
2011-04-152,4312,4462,4092,410212,5002,410
2011-04-142,3522,4342,3382,408282,2002,408
2011-04-132,2742,3642,2642,345229,5002,345
2011-04-122,3342,3342,2812,292108,7002,292
2011-04-112,3852,3912,3512,37499,7002,374
2011-04-082,3242,3802,2922,361178,8002,361
2011-04-072,4002,4022,3012,324168,6002,324
2011-04-062,4182,4222,3502,360143,9002,360
2011-04-052,4302,4302,3682,386224,7002,386
2011-04-042,4152,4502,3812,393212,3002,393
2011-04-012,4632,4862,4202,425314,5002,425
2011-03-312,4302,4402,3892,435251,5002,435
2011-03-302,3502,3852,3282,382353,4002,382
2011-03-292,3192,3332,2982,324285,9002,324
2011-03-282,3142,3142,2512,287162,7002,287
2011-03-252,3442,3442,2842,313160,8002,313
2011-03-242,3482,3762,3002,309201,3002,309
2011-03-232,3952,3962,3032,347303,5002,347
2011-03-222,2902,4442,2702,410503,1002,410
2011-03-182,1972,2692,1952,246337,7002,246
2011-03-172,0402,1551,9942,147344,6002,147
2011-03-162,0052,1032,0052,090389,6002,090
2011-03-152,1212,2191,8011,965631,2001,965
2011-03-142,1432,3222,1432,221306,7002,221
2011-03-112,4502,4872,4432,443232,3002,443
2011-03-102,5122,5142,4562,488289,7002,488
2011-03-092,5802,6072,5362,547219,2002,547
2011-03-082,5632,5832,5462,556201,7002,556
2011-03-072,5932,5932,5222,544149,9002,544
2011-03-042,6002,6502,5682,597327,1002,597
2011-03-032,5452,5562,5232,550215,5002,550
2011-03-022,5772,5832,5342,548210,3002,548
2011-03-012,5652,5972,5352,592213,5002,592
2011-02-282,5222,5642,4902,551161,7002,551
2011-02-252,4802,5502,4682,520260,5002,520
2011-02-242,5022,5292,4662,502338,6002,502
2011-02-232,4902,5792,4902,535309,4002,535
2011-02-222,5912,5942,5432,564323,1002,564
2011-02-212,6582,6722,6162,623248,8002,623
2011-02-182,6962,7042,6572,681212,5002,681
2011-02-172,6792,7042,6322,696430,3002,696
2011-02-162,6792,6972,6062,641509,4002,641
2011-02-152,6282,6842,5752,585569,6002,585
2011-02-142,5222,6462,5222,638321,8002,638
2011-02-102,5672,5672,4742,523447,7002,523
2011-02-092,5552,5942,5362,569340,2002,569
2011-02-082,6422,6422,5012,552909,3002,552
2011-02-072,3802,4042,3782,392105,2002,392
2011-02-042,3532,3862,3532,37566,7002,375
2011-02-032,3512,3882,3422,359170,4002,359
2011-02-022,3792,4022,3492,395220,0002,395
2011-02-012,2942,4032,2892,385532,2002,385
2011-01-312,2862,2862,2282,261186,1002,261
2011-01-282,3102,3322,2852,307220,4002,307
2011-01-272,3122,3212,2582,301250,4002,301
2011-01-262,2602,2812,2432,256113,5002,256
2011-01-252,2682,3102,2552,290181,5002,290
2011-01-242,2292,2402,2102,235164,9002,235
2011-01-212,3002,3162,1792,197418,1002,197
2011-01-202,3502,3502,3022,310195,8002,310
2011-01-192,3322,3532,3152,33388,2002,333
2011-01-182,3292,3492,3102,311140,1002,311
2011-01-172,3202,3342,2952,309164,1002,309
2011-01-142,3392,3582,3272,343172,6002,343
2011-01-132,3492,3832,3122,351164,6002,351
2011-01-122,3982,3982,3392,348140,6002,348
2011-01-112,3662,3972,3432,382201,4002,382
2011-01-072,3452,3602,3252,345182,2002,345
2011-01-062,3502,3702,3402,366128,3002,366
2011-01-052,2902,3492,2882,343344,9002,343
2011-01-042,3012,3152,2772,284307,7002,284

分割・併合履歴 ： なし