6856 (株)堀場製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,500	2,517	2,472	2,489	140,900	2,489
2012-12-27	2,489	2,499	2,461	2,471	194,400	2,471
2012-12-26	2,465	2,485	2,464	2,476	124,800	2,476
2012-12-25	2,500	2,517	2,465	2,483	275,400	2,483
2012-12-21	2,485	2,500	2,433	2,458	296,300	2,458
2012-12-20	2,441	2,484	2,435	2,470	359,800	2,470
2012-12-19	2,360	2,450	2,360	2,448	378,500	2,448
2012-12-18	2,350	2,368	2,337	2,352	227,200	2,352
2012-12-17	2,417	2,421	2,357	2,360	173,700	2,360
2012-12-14	2,342	2,390	2,342	2,376	249,200	2,376
2012-12-13	2,367	2,407	2,364	2,387	224,600	2,387
2012-12-12	2,342	2,350	2,323	2,334	231,300	2,334
2012-12-11	2,363	2,363	2,326	2,343	136,200	2,343
2012-12-10	2,408	2,413	2,355	2,362	133,000	2,362
2012-12-07	2,387	2,409	2,383	2,399	176,200	2,399
2012-12-06	2,388	2,392	2,370	2,387	167,000	2,387
2012-12-05	2,363	2,390	2,357	2,370	198,800	2,370
2012-12-04	2,351	2,384	2,321	2,380	187,100	2,380
2012-12-03	2,337	2,364	2,300	2,360	235,700	2,360
2012-11-30	2,333	2,365	2,302	2,350	235,500	2,350
2012-11-29	2,360	2,370	2,344	2,356	303,800	2,356
2012-11-28	2,380	2,392	2,346	2,354	223,500	2,354
2012-11-27	2,378	2,395	2,357	2,379	267,700	2,379
2012-11-26	2,350	2,398	2,349	2,362	234,500	2,362
2012-11-22	2,327	2,350	2,321	2,350	195,000	2,350
2012-11-21	2,290	2,300	2,265	2,295	411,900	2,295
2012-11-20	2,270	2,293	2,252	2,277	355,600	2,277
2012-11-19	2,259	2,263	2,230	2,240	164,600	2,240
2012-11-16	2,192	2,230	2,192	2,209	337,400	2,209
2012-11-15	2,179	2,206	2,159	2,200	258,900	2,200
2012-11-14	2,229	2,229	2,155	2,174	268,000	2,174
2012-11-13	2,209	2,281	2,192	2,228	284,400	2,228
2012-11-12	2,250	2,292	2,250	2,259	194,100	2,259
2012-11-09	2,259	2,297	2,245	2,289	139,600	2,289
2012-11-08	2,351	2,351	2,305	2,309	322,000	2,309
2012-11-07	2,309	2,400	2,287	2,383	627,600	2,383
2012-11-06	2,240	2,255	2,189	2,190	110,300	2,190
2012-11-05	2,266	2,266	2,242	2,264	93,600	2,264
2012-11-02	2,245	2,278	2,245	2,276	173,100	2,276
2012-11-01	2,185	2,214	2,170	2,202	88,700	2,202
2012-10-31	2,186	2,206	2,174	2,175	241,000	2,175
2012-10-30	2,190	2,236	2,185	2,187	120,300	2,187
2012-10-29	2,207	2,222	2,200	2,202	100,800	2,202
2012-10-26	2,235	2,248	2,203	2,206	96,300	2,206
2012-10-25	2,263	2,263	2,201	2,236	230,300	2,236
2012-10-24	2,202	2,255	2,202	2,249	180,600	2,249
2012-10-23	2,215	2,237	2,201	2,217	102,200	2,217
2012-10-22	2,190	2,232	2,183	2,224	95,100	2,224
2012-10-19	2,225	2,245	2,203	2,238	139,600	2,238
2012-10-18	2,189	2,227	2,182	2,226	118,000	2,226
2012-10-17	2,208	2,213	2,170	2,181	247,200	2,181
2012-10-16	2,196	2,198	2,171	2,195	200,600	2,195
2012-10-15	2,120	2,186	2,115	2,174	377,900	2,174
2012-10-12	2,095	2,124	2,095	2,110	234,300	2,110
2012-10-11	2,075	2,105	2,062	2,094	253,700	2,094
2012-10-10	2,075	2,097	2,058	2,076	231,600	2,076
2012-10-09	2,142	2,165	2,113	2,142	303,900	2,142
2012-10-05	2,165	2,179	2,135	2,147	317,800	2,147
2012-10-04	2,174	2,206	2,165	2,180	267,100	2,180
2012-10-03	2,200	2,211	2,165	2,168	174,500	2,168
2012-10-02	2,236	2,252	2,203	2,205	203,300	2,205
2012-10-01	2,297	2,302	2,212	2,237	273,400	2,237
2012-09-28	2,344	2,362	2,282	2,296	201,300	2,296
2012-09-27	2,297	2,365	2,288	2,331	330,500	2,331
2012-09-26	2,347	2,371	2,332	2,337	183,600	2,337
2012-09-25	2,376	2,399	2,364	2,397	221,800	2,397
2012-09-24	2,367	2,385	2,358	2,375	194,800	2,375
2012-09-21	2,386	2,421	2,370	2,381	364,000	2,381
2012-09-20	2,438	2,438	2,379	2,385	259,800	2,385
2012-09-19	2,418	2,448	2,384	2,439	347,400	2,439
2012-09-18	2,372	2,408	2,348	2,398	322,000	2,398
2012-09-14	2,385	2,385	2,339	2,366	379,900	2,366
2012-09-13	2,279	2,323	2,266	2,319	289,400	2,319
2012-09-12	2,211	2,274	2,207	2,274	237,400	2,274
2012-09-11	2,189	2,219	2,185	2,194	386,200	2,194
2012-09-10	2,211	2,231	2,187	2,192	471,500	2,192
2012-09-07	2,250	2,260	2,191	2,211	493,000	2,211
2012-09-06	2,163	2,196	2,162	2,182	320,200	2,182
2012-09-05	2,272	2,272	2,154	2,162	694,700	2,162
2012-09-04	2,307	2,308	2,269	2,276	217,700	2,276
2012-09-03	2,311	2,328	2,282	2,282	149,000	2,282
2012-08-31	2,344	2,364	2,309	2,309	214,900	2,309
2012-08-30	2,370	2,380	2,337	2,344	173,100	2,344
2012-08-29	2,332	2,386	2,313	2,363	416,600	2,363
2012-08-28	2,330	2,339	2,312	2,334	330,200	2,334
2012-08-27	2,332	2,339	2,313	2,319	236,000	2,319
2012-08-24	2,322	2,322	2,298	2,309	112,000	2,309
2012-08-23	2,300	2,330	2,286	2,326	174,900	2,326
2012-08-22	2,340	2,342	2,290	2,318	254,600	2,318
2012-08-21	2,359	2,359	2,335	2,351	142,200	2,351
2012-08-20	2,375	2,379	2,336	2,359	263,000	2,359
2012-08-17	2,285	2,368	2,285	2,366	636,000	2,366
2012-08-16	2,255	2,274	2,218	2,273	474,800	2,273
2012-08-15	2,184	2,238	2,184	2,233	586,900	2,233
2012-08-14	2,253	2,253	2,143	2,161	889,800	2,161
2012-08-13	2,225	2,267	2,215	2,242	491,000	2,242
2012-08-10	2,260	2,270	2,226	2,233	578,100	2,233
2012-08-09	2,325	2,327	2,246	2,267	673,200	2,267
2012-08-08	2,353	2,353	2,281	2,295	1,312,700	2,295
2012-08-07	2,303	2,316	2,253	2,253	1,435,000	2,253
2012-08-06	2,712	2,759	2,712	2,753	87,500	2,753
2012-08-03	2,696	2,712	2,676	2,689	113,000	2,689
2012-08-02	2,694	2,746	2,692	2,736	123,300	2,736
2012-08-01	2,737	2,763	2,726	2,739	120,900	2,739
2012-07-31	2,741	2,807	2,739	2,778	193,900	2,778
2012-07-30	2,735	2,782	2,707	2,729	379,000	2,729
2012-07-27	2,727	2,735	2,674	2,695	268,200	2,695
2012-07-26	2,659	2,687	2,635	2,677	217,900	2,677
2012-07-25	2,653	2,676	2,633	2,653	170,700	2,653
2012-07-24	2,736	2,744	2,684	2,697	168,800	2,697
2012-07-23	2,733	2,783	2,721	2,726	118,100	2,726
2012-07-20	2,801	2,816	2,778	2,783	141,100	2,783
2012-07-19	2,780	2,828	2,769	2,798	183,300	2,798
2012-07-18	2,760	2,782	2,735	2,743	131,600	2,743
2012-07-17	2,765	2,779	2,725	2,749	155,400	2,749
2012-07-13	2,757	2,807	2,757	2,784	218,000	2,784
2012-07-12	2,808	2,827	2,765	2,780	142,900	2,780
2012-07-11	2,814	2,821	2,792	2,804	108,300	2,804
2012-07-10	2,864	2,875	2,811	2,816	139,400	2,816
2012-07-09	2,825	2,834	2,791	2,830	219,200	2,830
2012-07-06	2,841	2,867	2,830	2,839	266,200	2,839
2012-07-05	2,843	2,873	2,838	2,866	114,100	2,866
2012-07-04	2,870	2,886	2,841	2,843	136,800	2,843
2012-07-03	2,832	2,862	2,830	2,852	164,700	2,852
2012-07-02	2,802	2,840	2,800	2,822	290,900	2,822
2012-06-29	2,711	2,794	2,709	2,780	305,200	2,780
2012-06-28	2,716	2,735	2,703	2,710	196,200	2,710
2012-06-27	2,674	2,701	2,661	2,701	140,600	2,701
2012-06-26	2,674	2,700	2,657	2,674	192,700	2,674
2012-06-25	2,726	2,726	2,690	2,702	129,300	2,702
2012-06-22	2,701	2,727	2,691	2,709	326,700	2,709
2012-06-21	2,696	2,749	2,690	2,728	138,800	2,728
2012-06-20	2,724	2,725	2,683	2,708	181,300	2,708
2012-06-19	2,645	2,710	2,644	2,674	265,000	2,674
2012-06-18	2,670	2,692	2,639	2,645	242,000	2,645
2012-06-15	2,680	2,684	2,630	2,646	146,100	2,646
2012-06-14	2,650	2,669	2,636	2,658	70,900	2,658
2012-06-13	2,670	2,685	2,647	2,660	163,400	2,660
2012-06-12	2,646	2,695	2,620	2,671	133,500	2,671
2012-06-11	2,699	2,717	2,666	2,685	188,000	2,685
2012-06-08	2,684	2,691	2,644	2,657	193,500	2,657
2012-06-07	2,665	2,686	2,647	2,670	187,500	2,670
2012-06-06	2,638	2,660	2,607	2,639	176,300	2,639
2012-06-05	2,549	2,578	2,517	2,576	134,300	2,576
2012-06-04	2,517	2,568	2,517	2,538	133,300	2,538
2012-06-01	2,564	2,571	2,542	2,567	140,700	2,567
2012-05-31	2,577	2,611	2,545	2,611	219,200	2,611
2012-05-30	2,628	2,632	2,560	2,612	220,100	2,612
2012-05-29	2,560	2,612	2,547	2,608	158,500	2,608
2012-05-28	2,595	2,601	2,554	2,573	106,700	2,573
2012-05-25	2,589	2,614	2,568	2,596	160,100	2,596
2012-05-24	2,582	2,605	2,553	2,588	137,800	2,588
2012-05-23	2,667	2,667	2,587	2,598	198,500	2,598
2012-05-22	2,677	2,680	2,645	2,666	90,300	2,666
2012-05-21	2,640	2,668	2,626	2,645	145,000	2,645
2012-05-18	2,708	2,712	2,648	2,663	176,700	2,663
2012-05-17	2,741	2,767	2,708	2,745	189,800	2,745
2012-05-16	2,777	2,777	2,701	2,713	150,900	2,713
2012-05-15	2,800	2,811	2,717	2,755	207,700	2,755
2012-05-14	2,864	2,898	2,789	2,812	266,600	2,812
2012-05-11	2,909	2,942	2,898	2,908	227,400	2,908
2012-05-10	2,826	2,963	2,758	2,917	743,400	2,917
2012-05-09	2,779	2,808	2,734	2,736	273,100	2,736
2012-05-08	2,761	2,786	2,736	2,771	222,100	2,771
2012-05-07	2,738	2,758	2,679	2,730	377,900	2,730
2012-05-02	2,813	2,842	2,779	2,837	206,900	2,837
2012-05-01	2,826	2,836	2,780	2,794	157,400	2,794
2012-04-27	2,835	2,865	2,791	2,821	177,300	2,821
2012-04-26	2,834	2,834	2,814	2,826	74,900	2,826
2012-04-25	2,810	2,835	2,805	2,825	151,400	2,825
2012-04-24	2,765	2,804	2,763	2,787	86,700	2,787
2012-04-23	2,787	2,828	2,777	2,788	81,700	2,788
2012-04-20	2,764	2,818	2,756	2,790	220,300	2,790
2012-04-19	2,749	2,777	2,733	2,739	173,400	2,739
2012-04-18	2,754	2,794	2,754	2,764	236,300	2,764
2012-04-17	2,732	2,770	2,721	2,725	196,700	2,725
2012-04-16	2,755	2,779	2,738	2,755	235,200	2,755
2012-04-13	2,734	2,772	2,720	2,756	92,100	2,756
2012-04-12	2,703	2,750	2,692	2,729	145,000	2,729
2012-04-11	2,699	2,705	2,666	2,698	260,600	2,698
2012-04-10	2,775	2,775	2,713	2,728	119,400	2,728
2012-04-09	2,727	2,773	2,725	2,749	87,100	2,749
2012-04-06	2,799	2,799	2,755	2,769	122,400	2,769
2012-04-05	2,799	2,810	2,765	2,787	165,600	2,787
2012-04-04	2,821	2,824	2,772	2,797	143,100	2,797
2012-04-03	2,792	2,827	2,790	2,793	180,200	2,793
2012-04-02	2,837	2,857	2,829	2,832	167,000	2,832
2012-03-30	2,849	2,849	2,809	2,836	135,500	2,836
2012-03-29	2,862	2,862	2,813	2,831	144,900	2,831
2012-03-28	2,820	2,834	2,804	2,833	87,300	2,833
2012-03-27	2,800	2,819	2,786	2,818	99,000	2,818
2012-03-26	2,751	2,794	2,750	2,770	143,600	2,770
2012-03-23	2,798	2,814	2,755	2,779	190,900	2,779
2012-03-22	2,750	2,798	2,750	2,790	120,000	2,790
2012-03-21	2,800	2,809	2,763	2,777	132,700	2,777
2012-03-19	2,892	2,892	2,793	2,800	113,500	2,800
2012-03-16	2,780	2,797	2,776	2,792	150,300	2,792
2012-03-15	2,788	2,809	2,776	2,791	136,800	2,791
2012-03-14	2,788	2,788	2,750	2,763	149,000	2,763
2012-03-13	2,734	2,772	2,724	2,736	136,000	2,736
2012-03-12	2,798	2,798	2,740	2,751	148,200	2,751
2012-03-09	2,793	2,793	2,746	2,767	335,000	2,767
2012-03-08	2,700	2,759	2,695	2,728	432,200	2,728
2012-03-07	2,628	2,665	2,623	2,664	204,500	2,664
2012-03-06	2,696	2,720	2,652	2,675	358,700	2,675
2012-03-05	2,650	2,719	2,647	2,694	486,400	2,694
2012-03-02	2,636	2,666	2,597	2,620	307,100	2,620
2012-03-01	2,647	2,675	2,622	2,630	393,000	2,630
2012-02-29	2,612	2,635	2,580	2,586	206,200	2,586
2012-02-28	2,590	2,618	2,564	2,614	340,800	2,614
2012-02-27	2,532	2,584	2,531	2,564	340,800	2,564
2012-02-24	2,526	2,566	2,479	2,520	525,300	2,520
2012-02-23	2,518	2,520	2,472	2,490	273,800	2,490
2012-02-22	2,484	2,515	2,476	2,512	211,600	2,512
2012-02-21	2,498	2,500	2,471	2,484	171,000	2,484
2012-02-20	2,500	2,530	2,487	2,498	170,500	2,498
2012-02-17	2,525	2,529	2,491	2,498	181,900	2,498
2012-02-16	2,500	2,516	2,487	2,501	164,400	2,501
2012-02-15	2,476	2,518	2,453	2,513	305,000	2,513
2012-02-14	2,454	2,492	2,452	2,476	208,700	2,476
2012-02-13	2,441	2,462	2,429	2,443	108,100	2,443
2012-02-10	2,444	2,463	2,429	2,433	140,700	2,433
2012-02-09	2,420	2,438	2,412	2,418	160,900	2,418
2012-02-08	2,428	2,444	2,414	2,433	162,600	2,433
2012-02-07	2,432	2,437	2,418	2,424	84,000	2,424
2012-02-06	2,441	2,463	2,430	2,451	109,500	2,451
2012-02-03	2,434	2,446	2,423	2,435	112,500	2,435
2012-02-02	2,438	2,450	2,431	2,447	130,200	2,447
2012-02-01	2,434	2,461	2,414	2,438	199,200	2,438
2012-01-31	2,436	2,455	2,417	2,433	122,900	2,433
2012-01-30	2,472	2,472	2,423	2,440	146,900	2,440
2012-01-27	2,450	2,485	2,437	2,470	551,700	2,470
2012-01-26	2,369	2,386	2,368	2,377	161,400	2,377
2012-01-25	2,339	2,365	2,328	2,361	130,700	2,361
2012-01-24	2,354	2,368	2,311	2,316	139,400	2,316
2012-01-23	2,430	2,463	2,337	2,342	242,100	2,342
2012-01-20	2,350	2,350	2,307	2,337	219,500	2,337
2012-01-19	2,300	2,312	2,276	2,285	202,900	2,285
2012-01-18	2,212	2,250	2,209	2,230	151,200	2,230
2012-01-17	2,257	2,257	2,204	2,219	191,200	2,219
2012-01-16	2,225	2,256	2,204	2,237	129,100	2,237
2012-01-13	2,235	2,262	2,230	2,250	229,900	2,250
2012-01-12	2,284	2,285	2,252	2,260	85,600	2,260
2012-01-11	2,300	2,308	2,267	2,283	108,900	2,283
2012-01-10	2,297	2,300	2,276	2,285	114,100	2,285
2012-01-06	2,303	2,303	2,242	2,259	145,800	2,259
2012-01-05	2,330	2,330	2,293	2,297	140,600	2,297
2012-01-04	2,350	2,362	2,312	2,317	242,200	2,317

分割・併合履歴：なし

6856 (株)堀場製作所 の時系列データ [2012年度]

6856 (株)堀場製作所の時系列データ [2012年度]