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
2011-12-30	2,251	2,320	2,251	2,320	140,700	2,320
2011-12-29	2,252	2,288	2,224	2,287	205,900	2,287
2011-12-28	2,283	2,292	2,270	2,284	130,000	2,284
2011-12-27	2,318	2,318	2,290	2,307	46,100	2,307
2011-12-26	2,300	2,317	2,289	2,310	79,800	2,310
2011-12-22	2,310	2,316	2,284	2,285	178,700	2,285
2011-12-21	2,330	2,347	2,301	2,310	146,300	2,310
2011-12-20	2,268	2,305	2,265	2,291	145,100	2,291
2011-12-19	2,285	2,292	2,251	2,272	198,300	2,272
2011-12-16	2,250	2,283	2,243	2,268	210,300	2,268
2011-12-15	2,270	2,296	2,254	2,258	144,500	2,258
2011-12-14	2,309	2,311	2,280	2,304	156,600	2,304
2011-12-13	2,292	2,342	2,292	2,332	142,500	2,332
2011-12-12	2,310	2,341	2,306	2,327	163,400	2,327
2011-12-09	2,298	2,309	2,287	2,295	307,800	2,295
2011-12-08	2,300	2,319	2,291	2,297	474,500	2,297
2011-12-07	2,341	2,374	2,312	2,369	274,800	2,369
2011-12-06	2,412	2,424	2,361	2,371	114,300	2,371
2011-12-05	2,423	2,424	2,389	2,413	133,200	2,413
2011-12-02	2,439	2,450	2,405	2,423	114,100	2,423
2011-12-01	2,431	2,440	2,413	2,425	134,000	2,425
2011-11-30	2,398	2,398	2,350	2,385	140,500	2,385
2011-11-29	2,345	2,400	2,330	2,400	152,100	2,400
2011-11-28	2,334	2,353	2,328	2,345	137,600	2,345
2011-11-25	2,304	2,329	2,285	2,323	156,700	2,323
2011-11-24	2,316	2,334	2,297	2,304	140,700	2,304
2011-11-22	2,340	2,390	2,314	2,349	188,500	2,349
2011-11-21	2,348	2,382	2,341	2,367	135,600	2,367
2011-11-18	2,350	2,390	2,341	2,381	184,500	2,381
2011-11-17	2,360	2,403	2,351	2,397	222,200	2,397
2011-11-16	2,396	2,434	2,370	2,393	158,700	2,393
2011-11-15	2,406	2,436	2,401	2,426	287,600	2,426
2011-11-14	2,414	2,423	2,341	2,356	276,900	2,356
2011-11-11	2,446	2,446	2,375	2,383	198,700	2,383
2011-11-10	2,420	2,448	2,385	2,396	181,000	2,396
2011-11-09	2,457	2,460	2,421	2,458	205,200	2,458
2011-11-08	2,452	2,452	2,388	2,444	297,500	2,444
2011-11-07	2,522	2,522	2,418	2,451	347,100	2,451
2011-11-04	2,509	2,532	2,483	2,525	175,600	2,525
2011-11-02	2,480	2,524	2,460	2,507	133,300	2,507
2011-11-01	2,520	2,550	2,506	2,517	143,600	2,517
2011-10-31	2,550	2,599	2,531	2,533	148,500	2,533
2011-10-28	2,600	2,615	2,569	2,572	340,000	2,572
2011-10-27	2,440	2,575	2,440	2,540	166,800	2,540
2011-10-26	2,505	2,506	2,458	2,490	236,900	2,490
2011-10-25	2,535	2,545	2,518	2,530	134,900	2,530
2011-10-24	2,478	2,520	2,474	2,518	84,700	2,518
2011-10-21	2,495	2,513	2,458	2,478	145,900	2,478
2011-10-20	2,507	2,530	2,474	2,500	175,200	2,500
2011-10-19	2,490	2,511	2,467	2,507	150,900	2,507
2011-10-18	2,497	2,497	2,419	2,459	176,100	2,459
2011-10-17	2,528	2,561	2,509	2,529	155,000	2,529
2011-10-14	2,495	2,532	2,480	2,497	218,400	2,497
2011-10-13	2,570	2,604	2,495	2,541	324,400	2,541
2011-10-12	2,530	2,550	2,493	2,536	92,800	2,536
2011-10-11	2,530	2,568	2,508	2,530	239,000	2,530
2011-10-07	2,460	2,498	2,452	2,462	294,000	2,462
2011-10-06	2,416	2,482	2,416	2,451	118,800	2,451
2011-10-05	2,409	2,417	2,371	2,400	172,300	2,400
2011-10-04	2,352	2,415	2,338	2,407	179,400	2,407
2011-10-03	2,467	2,467	2,324	2,402	336,600	2,402
2011-09-30	2,442	2,442	2,362	2,367	326,000	2,367
2011-09-29	2,380	2,450	2,350	2,437	251,700	2,437
2011-09-28	2,386	2,402	2,285	2,376	304,800	2,376
2011-09-27	2,287	2,310	2,266	2,310	119,400	2,310
2011-09-26	2,295	2,302	2,239	2,242	275,900	2,242
2011-09-22	2,361	2,361	2,290	2,292	177,500	2,292
2011-09-21	2,351	2,376	2,313	2,361	94,900	2,361
2011-09-20	2,409	2,409	2,336	2,351	158,700	2,351
2011-09-16	2,368	2,417	2,349	2,408	211,300	2,408
2011-09-15	2,298	2,343	2,290	2,337	215,200	2,337
2011-09-14	2,298	2,315	2,235	2,248	368,100	2,248
2011-09-13	2,288	2,361	2,258	2,343	281,600	2,343
2011-09-12	2,320	2,329	2,245	2,250	360,800	2,250
2011-09-09	2,458	2,458	2,355	2,359	238,900	2,359
2011-09-08	2,420	2,420	2,387	2,408	130,800	2,408
2011-09-07	2,361	2,398	2,342	2,375	275,000	2,375
2011-09-06	2,460	2,460	2,337	2,345	299,700	2,345
2011-09-05	2,450	2,450	2,400	2,414	146,100	2,414
2011-09-02	2,455	2,481	2,431	2,468	136,200	2,468
2011-09-01	2,477	2,498	2,463	2,492	201,100	2,492
2011-08-31	2,474	2,490	2,441	2,490	235,100	2,490
2011-08-30	2,450	2,477	2,445	2,463	118,600	2,463
2011-08-29	2,434	2,440	2,392	2,417	124,800	2,417
2011-08-26	2,342	2,451	2,329	2,434	297,800	2,434
2011-08-25	2,354	2,380	2,340	2,348	288,600	2,348
2011-08-24	2,350	2,350	2,306	2,316	312,700	2,316
2011-08-23	2,300	2,303	2,250	2,276	287,200	2,276
2011-08-22	2,297	2,311	2,238	2,243	289,800	2,243
2011-08-19	2,322	2,345	2,297	2,308	185,200	2,308
2011-08-18	2,425	2,447	2,380	2,384	261,500	2,384
2011-08-17	2,417	2,422	2,385	2,415	460,400	2,415
2011-08-16	2,372	2,385	2,358	2,378	250,200	2,378
2011-08-15	2,389	2,392	2,352	2,373	266,500	2,373
2011-08-12	2,402	2,424	2,331	2,338	315,700	2,338
2011-08-11	2,315	2,366	2,307	2,358	347,300	2,358
2011-08-10	2,410	2,420	2,356	2,361	267,900	2,361
2011-08-09	2,304	2,354	2,271	2,348	285,600	2,348
2011-08-08	2,384	2,420	2,362	2,383	271,400	2,383
2011-08-05	2,344	2,432	2,304	2,421	419,800	2,421
2011-08-04	2,520	2,546	2,493	2,496	232,000	2,496
2011-08-03	2,519	2,525	2,475	2,505	211,200	2,505
2011-08-02	2,615	2,615	2,562	2,573	195,300	2,573
2011-08-01	2,590	2,627	2,585	2,615	205,000	2,615
2011-07-29	2,618	2,618	2,555	2,566	258,600	2,566
2011-07-28	2,628	2,641	2,606	2,606	352,100	2,606
2011-07-27	2,648	2,664	2,614	2,663	168,700	2,663
2011-07-26	2,650	2,653	2,623	2,639	206,100	2,639
2011-07-25	2,749	2,749	2,626	2,630	546,500	2,630
2011-07-22	2,662	2,665	2,635	2,655	282,500	2,655
2011-07-21	2,721	2,721	2,653	2,684	199,100	2,684
2011-07-20	2,708	2,740	2,707	2,720	199,000	2,720
2011-07-19	2,661	2,724	2,661	2,705	247,400	2,705
2011-07-15	2,638	2,688	2,638	2,683	182,200	2,683
2011-07-14	2,641	2,641	2,605	2,622	87,000	2,622
2011-07-13	2,610	2,669	2,609	2,656	158,000	2,656
2011-07-12	2,607	2,643	2,590	2,628	182,300	2,628
2011-07-11	2,662	2,675	2,627	2,643	191,000	2,643
2011-07-08	2,689	2,698	2,638	2,662	231,600	2,662
2011-07-07	2,660	2,668	2,641	2,654	162,800	2,654
2011-07-06	2,666	2,684	2,655	2,684	131,500	2,684
2011-07-05	2,633	2,675	2,631	2,666	222,300	2,666
2011-07-04	2,650	2,650	2,612	2,620	132,200	2,620
2011-07-01	2,630	2,650	2,623	2,634	195,200	2,634
2011-06-30	2,600	2,628	2,576	2,600	252,900	2,600
2011-06-29	2,542	2,567	2,527	2,560	77,100	2,560
2011-06-28	2,530	2,532	2,499	2,519	134,400	2,519
2011-06-27	2,515	2,528	2,494	2,521	94,700	2,521
2011-06-24	2,560	2,567	2,530	2,545	97,100	2,545
2011-06-23	2,472	2,560	2,464	2,538	312,300	2,538
2011-06-22	2,444	2,487	2,428	2,474	148,100	2,474
2011-06-21	2,436	2,451	2,411	2,436	64,000	2,436
2011-06-20	2,404	2,442	2,403	2,415	151,500	2,415
2011-06-17	2,430	2,430	2,381	2,402	112,600	2,402
2011-06-16	2,417	2,442	2,411	2,416	83,500	2,416
2011-06-15	2,434	2,453	2,418	2,437	114,700	2,437
2011-06-14	2,426	2,448	2,414	2,433	77,700	2,433
2011-06-13	2,430	2,449	2,413	2,426	70,400	2,426
2011-06-10	2,520	2,522	2,444	2,459	159,600	2,459
2011-06-09	2,459	2,467	2,430	2,464	54,500	2,464
2011-06-08	2,444	2,469	2,430	2,462	113,000	2,462
2011-06-07	2,411	2,445	2,399	2,435	74,800	2,435
2011-06-06	2,428	2,446	2,391	2,412	97,200	2,412
2011-06-03	2,439	2,444	2,405	2,418	90,900	2,418
2011-06-02	2,441	2,459	2,434	2,457	75,400	2,457
2011-06-01	2,495	2,495	2,458	2,491	88,400	2,491
2011-05-31	2,450	2,489	2,440	2,478	194,300	2,478
2011-05-30	2,452	2,469	2,423	2,455	97,400	2,455
2011-05-27	2,451	2,463	2,435	2,452	175,100	2,452
2011-05-26	2,460	2,479	2,435	2,470	190,700	2,470
2011-05-25	2,489	2,493	2,448	2,464	145,700	2,464
2011-05-24	2,536	2,537	2,495	2,513	237,100	2,513
2011-05-23	2,582	2,584	2,523	2,535	99,000	2,535
2011-05-20	2,581	2,598	2,559	2,569	92,500	2,569
2011-05-19	2,600	2,600	2,558	2,578	108,400	2,578
2011-05-18	2,551	2,586	2,538	2,575	92,300	2,575
2011-05-17	2,526	2,560	2,501	2,542	131,000	2,542
2011-05-16	2,551	2,577	2,540	2,540	131,400	2,540
2011-05-13	2,564	2,569	2,488	2,566	314,500	2,566
2011-05-12	2,564	2,615	2,543	2,575	161,400	2,575
2011-05-11	2,550	2,649	2,545	2,609	345,500	2,609
2011-05-10	2,525	2,526	2,470	2,496	107,800	2,496
2011-05-09	2,495	2,528	2,479	2,504	289,500	2,504
2011-05-06	2,495	2,495	2,450	2,468	175,400	2,468
2011-05-02	2,470	2,495	2,460	2,492	148,500	2,492
2011-04-28	2,393	2,455	2,390	2,431	256,100	2,431
2011-04-27	2,397	2,413	2,368	2,391	109,500	2,391
2011-04-26	2,386	2,400	2,357	2,399	164,700	2,399
2011-04-25	2,399	2,418	2,375	2,410	166,100	2,410
2011-04-22	2,400	2,441	2,383	2,421	144,700	2,421
2011-04-21	2,470	2,470	2,389	2,450	234,700	2,450
2011-04-20	2,403	2,439	2,384	2,422	154,200	2,422
2011-04-19	2,371	2,399	2,355	2,364	141,900	2,364
2011-04-18	2,437	2,438	2,393	2,404	177,000	2,404
2011-04-15	2,431	2,446	2,409	2,410	212,500	2,410
2011-04-14	2,352	2,434	2,338	2,408	282,200	2,408
2011-04-13	2,274	2,364	2,264	2,345	229,500	2,345
2011-04-12	2,334	2,334	2,281	2,292	108,700	2,292
2011-04-11	2,385	2,391	2,351	2,374	99,700	2,374
2011-04-08	2,324	2,380	2,292	2,361	178,800	2,361
2011-04-07	2,400	2,402	2,301	2,324	168,600	2,324
2011-04-06	2,418	2,422	2,350	2,360	143,900	2,360
2011-04-05	2,430	2,430	2,368	2,386	224,700	2,386
2011-04-04	2,415	2,450	2,381	2,393	212,300	2,393
2011-04-01	2,463	2,486	2,420	2,425	314,500	2,425
2011-03-31	2,430	2,440	2,389	2,435	251,500	2,435
2011-03-30	2,350	2,385	2,328	2,382	353,400	2,382
2011-03-29	2,319	2,333	2,298	2,324	285,900	2,324
2011-03-28	2,314	2,314	2,251	2,287	162,700	2,287
2011-03-25	2,344	2,344	2,284	2,313	160,800	2,313
2011-03-24	2,348	2,376	2,300	2,309	201,300	2,309
2011-03-23	2,395	2,396	2,303	2,347	303,500	2,347
2011-03-22	2,290	2,444	2,270	2,410	503,100	2,410
2011-03-18	2,197	2,269	2,195	2,246	337,700	2,246
2011-03-17	2,040	2,155	1,994	2,147	344,600	2,147
2011-03-16	2,005	2,103	2,005	2,090	389,600	2,090
2011-03-15	2,121	2,219	1,801	1,965	631,200	1,965
2011-03-14	2,143	2,322	2,143	2,221	306,700	2,221
2011-03-11	2,450	2,487	2,443	2,443	232,300	2,443
2011-03-10	2,512	2,514	2,456	2,488	289,700	2,488
2011-03-09	2,580	2,607	2,536	2,547	219,200	2,547
2011-03-08	2,563	2,583	2,546	2,556	201,700	2,556
2011-03-07	2,593	2,593	2,522	2,544	149,900	2,544
2011-03-04	2,600	2,650	2,568	2,597	327,100	2,597
2011-03-03	2,545	2,556	2,523	2,550	215,500	2,550
2011-03-02	2,577	2,583	2,534	2,548	210,300	2,548
2011-03-01	2,565	2,597	2,535	2,592	213,500	2,592
2011-02-28	2,522	2,564	2,490	2,551	161,700	2,551
2011-02-25	2,480	2,550	2,468	2,520	260,500	2,520
2011-02-24	2,502	2,529	2,466	2,502	338,600	2,502
2011-02-23	2,490	2,579	2,490	2,535	309,400	2,535
2011-02-22	2,591	2,594	2,543	2,564	323,100	2,564
2011-02-21	2,658	2,672	2,616	2,623	248,800	2,623
2011-02-18	2,696	2,704	2,657	2,681	212,500	2,681
2011-02-17	2,679	2,704	2,632	2,696	430,300	2,696
2011-02-16	2,679	2,697	2,606	2,641	509,400	2,641
2011-02-15	2,628	2,684	2,575	2,585	569,600	2,585
2011-02-14	2,522	2,646	2,522	2,638	321,800	2,638
2011-02-10	2,567	2,567	2,474	2,523	447,700	2,523
2011-02-09	2,555	2,594	2,536	2,569	340,200	2,569
2011-02-08	2,642	2,642	2,501	2,552	909,300	2,552
2011-02-07	2,380	2,404	2,378	2,392	105,200	2,392
2011-02-04	2,353	2,386	2,353	2,375	66,700	2,375
2011-02-03	2,351	2,388	2,342	2,359	170,400	2,359
2011-02-02	2,379	2,402	2,349	2,395	220,000	2,395
2011-02-01	2,294	2,403	2,289	2,385	532,200	2,385
2011-01-31	2,286	2,286	2,228	2,261	186,100	2,261
2011-01-28	2,310	2,332	2,285	2,307	220,400	2,307
2011-01-27	2,312	2,321	2,258	2,301	250,400	2,301
2011-01-26	2,260	2,281	2,243	2,256	113,500	2,256
2011-01-25	2,268	2,310	2,255	2,290	181,500	2,290
2011-01-24	2,229	2,240	2,210	2,235	164,900	2,235
2011-01-21	2,300	2,316	2,179	2,197	418,100	2,197
2011-01-20	2,350	2,350	2,302	2,310	195,800	2,310
2011-01-19	2,332	2,353	2,315	2,333	88,200	2,333
2011-01-18	2,329	2,349	2,310	2,311	140,100	2,311
2011-01-17	2,320	2,334	2,295	2,309	164,100	2,309
2011-01-14	2,339	2,358	2,327	2,343	172,600	2,343
2011-01-13	2,349	2,383	2,312	2,351	164,600	2,351
2011-01-12	2,398	2,398	2,339	2,348	140,600	2,348
2011-01-11	2,366	2,397	2,343	2,382	201,400	2,382
2011-01-07	2,345	2,360	2,325	2,345	182,200	2,345
2011-01-06	2,350	2,370	2,340	2,366	128,300	2,366
2011-01-05	2,290	2,349	2,288	2,343	344,900	2,343
2011-01-04	2,301	2,315	2,277	2,284	307,700	2,284

分割・併合履歴：なし

6856 (株)堀場製作所 の時系列データ [2011年度]

6856 (株)堀場製作所の時系列データ [2011年度]