6856 (株)堀場製作所 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-304,6954,7304,6854,695164,0004,695
2015-12-294,7054,7104,6304,710157,3004,710
2015-12-284,6354,7404,6254,705206,6004,705
2015-12-254,6854,6904,6254,675168,3004,675
2015-12-244,7004,7204,6354,670222,9004,670
2015-12-224,5904,7054,5904,670210,3004,670
2015-12-214,5554,6154,5104,600230,9004,600
2015-12-184,5904,6954,5604,580361,1004,580
2015-12-174,5954,6204,5654,590201,6004,590
2015-12-164,4654,5354,4304,525216,3004,525
2015-12-154,4604,4904,3854,400165,5004,400
2015-12-144,4004,4604,3804,430228,0004,430
2015-12-114,4054,5304,4054,505211,2004,505
2015-12-104,4304,4504,4054,420224,3004,420
2015-12-094,4854,5054,4504,460245,9004,460
2015-12-084,5204,5404,4954,510172,8004,510
2015-12-074,5304,5504,5054,520178,5004,520
2015-12-044,5404,5754,4754,500231,8004,500
2015-12-034,6454,6754,5754,605151,0004,605
2015-12-024,6504,6654,5904,640139,6004,640
2015-12-014,5904,6554,5804,650150,3004,650
2015-11-304,5554,5954,5404,585171,2004,585
2015-11-274,6504,6704,5554,565265,9004,565
2015-11-264,6554,7054,6504,680128,2004,680
2015-11-254,7204,7204,6554,680102,4004,680
2015-11-244,7354,7404,6954,720158,1004,720
2015-11-204,7004,7304,6904,715154,1004,715
2015-11-194,6854,7104,6454,685325,1004,685
2015-11-184,6004,6454,5754,595240,7004,595
2015-11-174,5454,5904,5404,560132,2004,560
2015-11-164,4954,5404,4854,530138,0004,530
2015-11-134,5504,5754,5254,565137,3004,565
2015-11-124,5754,6204,5604,585132,2004,585
2015-11-114,5004,5904,4904,580250,0004,580
2015-11-104,6004,6004,4704,545476,7004,545
2015-11-094,7504,7504,6204,640530,5004,640
2015-11-064,7004,7854,6804,755295,3004,755
2015-11-054,6204,6804,5854,665329,3004,665
2015-11-044,7054,7304,6354,660413,9004,660
2015-11-024,7504,7554,6854,710240,6004,710
2015-10-304,7704,8204,7404,790355,2004,790
2015-10-294,7754,7854,6854,755357,0004,755
2015-10-284,6254,7054,6154,675233,1004,675
2015-10-274,6954,7104,5754,595222,3004,595
2015-10-264,6654,7754,6204,720296,4004,720
2015-10-234,6654,6654,5904,630218,4004,630
2015-10-224,4704,6154,4654,570302,4004,570
2015-10-214,4304,5754,4154,540316,0004,540
2015-10-204,4004,4354,4004,415117,5004,415
2015-10-194,4654,4654,3704,390150,7004,390
2015-10-164,4804,5204,4554,465261,4004,465
2015-10-154,3254,4654,3254,415239,6004,415
2015-10-144,4054,4354,3154,320219,3004,320
2015-10-134,4304,4704,4054,440359,7004,440
2015-10-094,5004,5204,4154,460317,9004,460
2015-10-084,5104,5254,4554,475285,7004,475
2015-10-074,5004,5504,4704,535344,6004,535
2015-10-064,5904,6004,5204,530305,5004,530
2015-10-054,6854,7304,4954,525614,9004,525
2015-10-024,4854,6004,4354,545630,6004,545
2015-10-014,3504,3954,2954,360331,7004,360
2015-09-304,3204,3854,2604,350464,6004,350
2015-09-294,3554,3604,1854,195344,6004,195
2015-09-284,6304,6454,4304,470542,0004,470
2015-09-254,2904,5354,2854,530556,3004,530
2015-09-244,1554,4254,1554,205423,8004,205
2015-09-184,1804,1804,0754,095135,2004,095
2015-09-174,1204,1904,1204,170105,3004,170
2015-09-164,1254,1654,0554,100142,5004,100
2015-09-154,1154,1704,0754,100135,9004,100
2015-09-144,1354,1404,0604,100149,0004,100
2015-09-114,1104,1654,0854,095223,7004,095
2015-09-104,0454,1954,0254,165276,4004,165
2015-09-094,0654,1204,0404,090175,5004,090
2015-09-083,9603,9853,9253,930120,5003,930
2015-09-073,9103,9953,8703,960117,3003,960
2015-09-044,0604,0653,9103,940176,4003,940
2015-09-034,0304,0854,0004,035153,0004,035
2015-09-023,9904,0753,9553,975332,2003,975
2015-09-014,1804,1804,0504,050222,5004,050
2015-08-314,2404,2904,2004,275150,4004,275
2015-08-284,2954,3154,2054,305265,2004,305
2015-08-274,1754,2404,1204,135189,5004,135
2015-08-264,0004,1253,9854,100198,2004,100
2015-08-253,9304,1503,8303,975326,0003,975
2015-08-244,1604,1954,0754,075229,5004,075
2015-08-214,3554,4354,2654,270306,6004,270
2015-08-204,5654,5654,4654,470173,5004,470
2015-08-194,6904,6904,5604,565146,2004,565
2015-08-184,7004,7054,6504,690121,7004,690
2015-08-174,7104,7104,6354,665120,0004,665
2015-08-144,6904,7104,6554,680113,1004,680
2015-08-134,6354,7304,6154,725190,6004,725
2015-08-124,6604,6854,5904,635280,3004,635
2015-08-114,7304,7304,6404,675202,3004,675
2015-08-104,7054,7104,6354,695200,0004,695
2015-08-074,6004,7204,4604,700570,1004,700
2015-08-064,9004,9404,5404,600752,5004,600
2015-08-054,5704,6704,5704,655258,3004,655
2015-08-044,6004,6254,4754,505351,1004,505
2015-08-034,6854,7104,6104,700220,0004,700
2015-07-314,5504,7104,5104,690260,1004,690
2015-07-304,6154,6654,5704,605248,1004,605
2015-07-294,5404,6254,5204,535569,4004,535
2015-07-284,8054,8554,7254,820281,9004,820
2015-07-274,9754,9754,8654,875135,7004,875
2015-07-245,0205,0204,9405,000132,2005,000
2015-07-235,0905,0904,9955,050126,3005,050
2015-07-225,1405,1405,0805,09096,0005,090
2015-07-215,2005,2105,1405,20083,0005,200
2015-07-175,2305,2305,1505,16067,2005,160
2015-07-165,2005,2105,1205,190163,1005,190
2015-07-155,2005,2905,1905,220229,3005,220
2015-07-145,1005,1305,0605,110179,8005,110
2015-07-134,9505,0304,9204,995139,9004,995
2015-07-105,0205,0304,8904,920270,1004,920
2015-07-094,8805,0304,7655,010274,3005,010
2015-07-085,1605,1804,9904,990227,5004,990
2015-07-075,3005,3305,2205,220169,8005,220
2015-07-065,3505,4105,2105,250374,8005,250
2015-07-035,1605,1905,0905,170145,4005,170
2015-07-025,1805,2605,1205,130217,6005,130
2015-07-014,9805,1304,9455,110223,7005,110
2015-06-304,8954,9804,8854,980237,3004,980
2015-06-294,8054,8904,7804,840242,6004,840
2015-06-264,9604,9654,9104,930137,1004,930
2015-06-254,9154,9454,8554,925106,8004,925
2015-06-244,9704,9954,9354,955145,4004,955
2015-06-234,8904,9304,8654,915163,7004,915
2015-06-224,8554,8954,8404,870145,7004,870
2015-06-194,7354,8404,7304,810203,6004,810
2015-06-184,7554,7754,7154,730126,4004,730
2015-06-174,8204,8304,7354,775166,5004,775
2015-06-164,8604,8754,8354,83578,8004,835
2015-06-154,8604,9104,8604,885115,4004,885
2015-06-124,9804,9904,9004,915240,4004,915
2015-06-114,9305,0104,9204,985121,3004,985
2015-06-104,9304,9604,9004,910142,5004,910
2015-06-094,9554,9904,9304,965109,9004,965
2015-06-085,0305,0804,9554,990106,2004,990
2015-06-055,0305,0804,9805,050131,4005,050
2015-06-045,1505,1505,0805,110121,1005,110
2015-06-035,0005,1205,0005,110168,9005,110
2015-06-025,0005,0804,9355,040160,8005,040
2015-06-014,9505,0304,9504,975110,5004,975
2015-05-294,9304,9904,9254,965113,7004,965
2015-05-284,9254,9954,9154,950137,0004,950
2015-05-274,9354,9804,9054,925298,4004,925
2015-05-264,9604,9604,9004,945154,0004,945
2015-05-254,9855,0004,9354,98596,3004,985
2015-05-224,9754,9904,8904,935181,3004,935
2015-05-214,9705,0404,9605,010121,2005,010
2015-05-205,0405,0404,9454,965139,7004,965
2015-05-195,0005,0504,9855,000137,3005,000
2015-05-184,8904,9704,8804,955143,2004,955
2015-05-154,9404,9754,8604,905123,9004,905
2015-05-144,9004,9454,8954,910223,9004,910
2015-05-134,9004,9604,8504,955318,5004,955
2015-05-124,8004,9654,8004,965603,9004,965
2015-05-114,6004,7054,5804,680230,6004,680
2015-05-084,5004,5304,4904,500132,4004,500
2015-05-074,4504,5304,4504,510117,4004,510
2015-05-014,5154,5504,4654,505101,8004,505
2015-04-304,6054,6104,5254,525124,2004,525
2015-04-284,6154,6404,5904,610164,3004,610
2015-04-274,6004,6404,5754,625103,0004,625
2015-04-244,6404,6654,5954,615195,1004,615
2015-04-234,5504,6354,5454,620195,6004,620
2015-04-224,5254,5304,4654,490169,5004,490
2015-04-214,4504,4804,4354,475155,9004,475
2015-04-204,4504,4804,3954,445193,0004,445
2015-04-174,6004,6104,4904,500328,0004,500
2015-04-164,6004,6454,5754,645178,5004,645
2015-04-154,6804,6854,6054,620107,1004,620
2015-04-144,7204,7604,6904,720100,5004,720
2015-04-134,7504,7754,7204,740171,2004,740
2015-04-104,7454,7704,6904,710192,9004,710
2015-04-094,7454,7454,6904,720162,9004,720
2015-04-084,7354,7504,6904,710168,9004,710
2015-04-074,7304,7354,6604,690183,7004,690
2015-04-064,6804,7054,6354,675167,8004,675
2015-04-034,6254,6954,5954,675241,9004,675
2015-04-024,5754,6204,5754,590186,5004,590
2015-04-014,5854,5904,5354,550185,1004,550
2015-03-314,6354,6804,5804,595260,5004,595
2015-03-304,6104,6154,5504,565204,6004,565
2015-03-274,6454,7354,5904,630141,9004,630
2015-03-264,7554,7554,6404,665173,9004,665
2015-03-254,7504,7954,7204,790216,3004,790
2015-03-244,7354,7454,6804,720302,7004,720
2015-03-234,7854,8104,7504,790126,1004,790
2015-03-204,8204,8204,7404,770186,5004,770
2015-03-194,7654,8154,7054,745176,2004,745
2015-03-184,7404,7804,7254,760228,0004,760
2015-03-174,8404,8504,8004,810193,4004,810
2015-03-164,7204,7954,7104,775144,1004,775
2015-03-134,7454,7604,6804,740225,8004,740
2015-03-124,6054,7004,5954,700206,1004,700
2015-03-114,5854,6054,5454,560161,1004,560
2015-03-104,6104,6354,5554,585221,5004,585
2015-03-094,6154,6154,5504,560163,6004,560
2015-03-064,5404,6504,5254,645291,0004,645
2015-03-054,4854,5504,4604,540214,0004,540
2015-03-044,4604,5154,4404,480252,9004,480
2015-03-034,4504,5004,4054,430202,2004,430
2015-03-024,3704,4404,3554,425250,1004,425
2015-02-274,4004,4054,3404,370208,2004,370
2015-02-264,2954,3304,2704,295224,3004,295
2015-02-254,4004,4204,3154,345190,2004,345
2015-02-244,4404,4454,3454,385242,3004,385
2015-02-234,4104,4554,3954,420203,0004,420
2015-02-204,3154,3804,3154,360150,8004,360
2015-02-194,3304,4054,3304,360232,6004,360
2015-02-184,3904,4854,3604,380316,6004,380
2015-02-174,2754,3054,2354,290194,0004,290
2015-02-164,1604,3254,1354,300531,3004,300
2015-02-134,1304,1604,0554,080867,3004,080
2015-02-123,9003,9103,7653,780303,1003,780
2015-02-103,8303,8903,7853,875227,9003,875
2015-02-093,8303,8353,7953,825148,0003,825
2015-02-063,8153,8253,7853,800109,4003,800
2015-02-053,7953,8353,7903,800112,7003,800
2015-02-043,8253,8603,8003,830153,4003,830
2015-02-033,8253,8303,7403,755140,6003,755
2015-02-023,8053,8253,7803,82078,0003,820
2015-01-303,9103,9503,8503,865174,9003,865
2015-01-293,8853,9353,8403,860150,3003,860
2015-01-283,8603,9153,8253,900126,2003,900
2015-01-273,9503,9703,8803,905131,1003,905
2015-01-263,8803,9253,8503,925164,3003,925
2015-01-233,8403,9303,8253,920277,4003,920
2015-01-223,7903,8053,7253,77075,2003,770
2015-01-213,8153,8153,7403,75592,3003,755
2015-01-203,7653,8153,7403,81575,0003,815
2015-01-193,7853,7853,7253,740100,7003,740
2015-01-163,7303,7503,6753,740175,4003,740
2015-01-153,7503,8153,7453,800127,0003,800
2015-01-143,7953,8153,7353,750139,6003,750
2015-01-133,8103,8403,7503,835152,4003,835
2015-01-093,8503,8753,8253,850160,9003,850
2015-01-083,8653,8853,8403,875140,1003,875
2015-01-073,8503,8553,8253,835107,3003,835
2015-01-063,9153,9253,8553,855116,0003,855
2015-01-054,0154,0453,9904,000108,2004,000

分割・併合履歴 : なし