1. HOME >
  2. 株価時系列 >
  3. 6856 >
  4. 2017年

6856 (株)堀場製作所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-296,9306,9406,7806,790192,6006,790
2017-12-286,7606,8506,7606,830139,3006,830
2017-12-276,7606,8106,7506,75091,1006,750
2017-12-266,8606,8706,8206,820115,8006,820
2017-12-256,8806,9106,8506,890105,2006,890
2017-12-226,8206,9106,7906,890195,6006,890
2017-12-216,9006,9006,7806,820342,3006,820
2017-12-207,0407,0806,8306,910476,4006,910
2017-12-196,9706,9806,8406,840108,1006,840
2017-12-186,8006,9206,7806,910156,2006,910
2017-12-156,7506,7806,6906,740218,4006,740
2017-12-146,7806,8106,7606,780237,6006,780
2017-12-136,8606,9006,8006,830322,8006,830
2017-12-126,8806,8906,8106,860178,1006,860
2017-12-116,9406,9506,8106,870166,8006,870
2017-12-086,8006,8806,8006,870256,3006,870
2017-12-076,8206,8706,7606,850271,4006,850
2017-12-066,8206,8806,7006,720320,7006,720
2017-12-056,7606,7906,6806,740391,2006,740
2017-12-046,8806,9006,8006,830302,2006,830
2017-12-017,0507,0506,8806,920252,5006,920
2017-11-306,9507,0206,8707,000421,2007,000
2017-11-297,2707,3006,8106,910689,5006,910
2017-11-287,3307,4407,3107,430268,7007,430
2017-11-277,4407,4407,3007,370151,8007,370
2017-11-247,4607,4607,2507,350246,9007,350
2017-11-227,3407,3907,2907,310240,2007,310
2017-11-217,3507,3907,3007,300216,2007,300
2017-11-207,4307,4507,3107,350214,0007,350
2017-11-177,4007,4907,3307,420287,9007,420
2017-11-167,1707,3607,1107,330196,8007,330
2017-11-157,4007,4207,1707,220348,3007,220
2017-11-137,5507,6207,5107,510219,4007,510
2017-11-107,4507,6307,4207,550278,2007,550
2017-11-097,5807,8307,5107,610545,0007,610
2017-11-087,4107,5607,3607,520760,1007,520
2017-11-076,9807,1406,9507,120367,1007,120
2017-11-066,9406,9606,8706,880177,4006,880
2017-11-026,9006,9406,8706,900238,1006,900
2017-11-016,7506,8906,7406,880280,4006,880
2017-10-316,6806,7306,6606,710135,0006,710
2017-10-306,6506,6906,6206,670191,0006,670
2017-10-276,6906,6906,6106,620204,8006,620
2017-10-266,6606,6906,6506,670100,8006,670
2017-10-256,7406,7506,6206,650195,6006,650
2017-10-246,5906,6906,5806,680181,0006,680
2017-10-236,5406,5906,5106,570179,2006,570
2017-10-206,5006,5806,4906,510154,0006,510
2017-10-196,5106,5306,4406,520149,0006,520
2017-10-186,5206,5306,4506,490129,4006,490
2017-10-176,5306,5606,4606,530223,3006,530
2017-10-166,5706,5806,4606,480207,9006,480
2017-10-136,5206,5806,4806,560202,6006,560
2017-10-126,4306,5506,4106,520250,3006,520
2017-10-116,4706,4706,4006,430140,7006,430
2017-10-106,4506,4706,4206,460248,2006,460
2017-10-066,3406,3506,3006,330180,2006,330
2017-10-056,3606,3606,2906,340162,7006,340
2017-10-046,4006,4106,3306,340182,4006,340
2017-10-036,4106,4306,3406,410182,6006,410
2017-10-026,3506,4306,2706,340127,2006,340
2017-09-296,4206,4706,3306,360175,3006,360
2017-09-286,3406,4406,2906,420223,3006,420
2017-09-276,3006,3106,2206,240138,5006,240
2017-09-266,2806,3206,2406,270224,3006,270
2017-09-256,3506,3806,2606,280255,7006,280
2017-09-226,3706,3806,2606,290206,3006,290
2017-09-216,5906,5906,3806,400302,8006,400
2017-09-206,4906,6006,4706,550355,3006,550
2017-09-196,4006,4806,3606,470461,2006,470
2017-09-156,2206,2806,1706,250468,5006,250
2017-09-146,3006,3206,2206,290373,1006,290
2017-09-136,3806,3806,3006,330290,6006,330
2017-09-126,3806,4306,3406,390198,0006,390
2017-09-116,4006,4106,2906,310186,0006,310
2017-09-086,3106,3906,2906,320195,1006,320
2017-09-076,3006,3906,2906,370308,2006,370
2017-09-066,2806,3406,2406,320360,0006,320
2017-09-056,6006,6106,3806,400243,4006,400
2017-09-046,7006,7106,6006,630119,3006,630
2017-09-016,7806,7906,6906,740134,0006,740
2017-08-316,7506,7806,7206,740233,0006,740
2017-08-306,5706,7606,5606,740299,7006,740
2017-08-296,5506,6006,5306,560143,5006,560
2017-08-286,5106,5706,4906,550115,7006,550
2017-08-256,5506,5506,4906,520120,0006,520
2017-08-246,4906,5706,4806,530187,5006,530
2017-08-236,5506,5806,5106,530148,1006,530
2017-08-226,4706,5206,4506,510130,0006,510
2017-08-216,4606,4906,4006,440187,6006,440
2017-08-186,4506,5106,4306,480235,9006,480
2017-08-176,5306,5606,4706,550302,3006,550
2017-08-166,4206,4906,3906,430161,0006,430
2017-08-156,3306,4606,3306,420278,0006,420
2017-08-146,2406,3206,1906,250294,1006,250
2017-08-106,3506,3906,2706,320235,2006,320
2017-08-096,3606,3606,2306,330345,6006,330
2017-08-086,4406,5006,3506,360494,9006,360
2017-08-076,5006,5906,2606,4401,092,4006,440
2017-08-047,0407,0406,9006,970212,6006,970
2017-08-037,0407,0406,9306,990135,7006,990
2017-08-027,0007,0606,9307,050215,7007,050
2017-08-016,8706,9606,8506,950263,4006,950
2017-07-316,8006,8206,7206,760185,9006,760
2017-07-286,9206,9406,8206,840146,2006,840
2017-07-276,8406,9806,8306,940184,2006,940
2017-07-267,1107,1206,8306,880288,8006,880
2017-07-257,1007,1107,0407,07091,0007,070
2017-07-247,2107,2107,0507,100164,8007,100
2017-07-217,2007,3007,2007,240134,3007,240
2017-07-207,1007,1907,0907,190125,5007,190
2017-07-197,0207,0606,9907,050111,3007,050
2017-07-187,0007,0606,9707,060125,4007,060
2017-07-147,0807,0907,0307,040100,3007,040
2017-07-137,0207,0907,0007,050132,9007,050
2017-07-126,9807,0206,9506,960122,3006,960
2017-07-116,8807,0106,8706,980220,6006,980
2017-07-106,8006,8506,7606,820125,6006,820
2017-07-076,6506,7506,6206,730154,3006,730
2017-07-066,7306,7806,7206,750180,4006,750
2017-07-056,6006,7506,5606,740227,0006,740
2017-07-046,8306,8306,6006,630234,0006,630
2017-07-036,8706,8806,7706,790196,3006,790
2017-06-306,9206,9306,7906,830241,2006,830
2017-06-296,9707,0006,9206,960165,2006,960
2017-06-287,0007,0506,9306,930146,1006,930
2017-06-277,0907,1407,0507,100155,2007,100
2017-06-267,1207,1407,0707,140114,6007,140
2017-06-237,2707,2907,1207,150176,7007,150
2017-06-227,3507,4407,2707,280233,3007,280
2017-06-217,2807,4207,2307,250415,6007,250
2017-06-206,9907,0706,9807,050147,3007,050
2017-06-196,8906,9206,8306,890106,2006,890
2017-06-166,8606,8806,7906,810122,4006,810
2017-06-156,8006,8506,7606,810159,5006,810
2017-06-146,9306,9806,8306,830180,6006,830
2017-06-137,0007,0406,9006,900211,7006,900
2017-06-127,0507,0806,9107,040164,7007,040
2017-06-097,1907,2007,1007,120137,6007,120
2017-06-087,2307,2807,1707,180161,4007,180
2017-06-077,1507,2307,1407,200131,9007,200
2017-06-067,1707,2707,1407,150154,6007,150
2017-06-057,1807,2907,1807,240115,5007,240
2017-06-027,1207,2907,1107,250298,2007,250
2017-06-016,7807,0906,7607,070339,3007,070
2017-05-316,7106,8306,7106,780156,8006,780
2017-05-306,6906,7506,6406,720149,8006,720
2017-05-296,7606,7806,7006,700119,2006,700
2017-05-266,8106,8206,6906,720157,1006,720
2017-05-256,8906,9006,8106,820162,8006,820
2017-05-246,7006,8606,7006,860222,1006,860
2017-05-236,7006,7006,6006,620153,7006,620
2017-05-226,7106,7106,6606,70072,7006,700
2017-05-196,7406,7606,6406,690142,8006,690
2017-05-186,6506,7306,6406,690194,9006,690
2017-05-176,8506,8606,8006,820173,9006,820
2017-05-166,9106,9506,8406,880144,0006,880
2017-05-157,0807,0806,8906,930200,6006,930
2017-05-127,0007,0206,9607,020121,4007,020
2017-05-117,0007,0406,9506,990144,9006,990
2017-05-106,9607,0006,9406,970149,6006,970
2017-05-096,9406,9706,8806,960155,9006,960
2017-05-086,8106,9506,8006,940227,7006,940
2017-05-026,7006,7406,6806,710162,4006,710
2017-05-016,5706,6606,5406,650157,9006,650
2017-04-286,5106,5706,4906,570148,3006,570
2017-04-276,4906,5306,4606,520136,3006,520
2017-04-266,5006,5406,4706,530158,8006,530
2017-04-256,3806,4806,3706,480156,7006,480
2017-04-246,3806,4306,3406,390174,7006,390
2017-04-216,3306,3906,3106,380227,1006,380
2017-04-206,2406,3506,2106,330300,9006,330
2017-04-196,1306,3806,1206,210372,7006,210
2017-04-186,1306,1806,1206,160256,8006,160
2017-04-175,9806,0705,9706,060240,7006,060
2017-04-146,0306,1105,9905,990188,5005,990
2017-04-136,0406,1006,0106,090257,2006,090
2017-04-126,0606,1306,0106,100319,6006,100
2017-04-116,0206,1806,0106,160417,2006,160
2017-04-106,0906,0906,0006,050165,0006,050
2017-04-076,0406,0405,9305,990224,0005,990
2017-04-066,0006,0105,9205,920214,7005,920
2017-04-056,0306,0405,9706,030217,4006,030
2017-04-046,0206,0305,9405,990320,6005,990
2017-04-036,0006,0305,9905,990230,3005,990
2017-03-316,1106,1205,9705,970394,7005,970
2017-03-306,1106,1806,0906,140263,4006,140
2017-03-296,2606,3006,2006,210110,4006,210
2017-03-286,1606,2006,1306,200149,4006,200
2017-03-276,1306,1906,1106,12092,4006,120
2017-03-246,1606,2406,1306,230236,3006,230
2017-03-236,2006,2206,1306,140131,9006,140
2017-03-226,2506,2706,1706,170154,4006,170
2017-03-216,3506,3806,3206,350167,2006,350
2017-03-176,3506,4106,3206,330191,7006,330
2017-03-166,3106,4006,2806,400179,4006,400
2017-03-156,4106,4306,3706,380121,2006,380
2017-03-146,4806,4806,4106,440120,3006,440
2017-03-136,4806,5006,4406,450190,9006,450
2017-03-106,5306,5506,4806,500254,5006,500
2017-03-096,4706,4706,3906,420150,2006,420
2017-03-086,3906,4006,3006,330191,4006,330
2017-03-076,3906,4006,3506,380124,7006,380
2017-03-066,3606,4306,3306,390152,1006,390
2017-03-036,4806,4906,3306,360229,9006,360
2017-03-026,4006,4806,3706,390362,9006,390
2017-03-016,2906,3306,2306,310200,7006,310
2017-02-286,2806,2806,1806,230285,3006,230
2017-02-276,3006,3006,2206,250262,0006,250
2017-02-246,2306,2806,2006,230201,5006,230
2017-02-236,2706,2806,2006,280183,4006,280
2017-02-226,2606,2706,1906,250178,9006,250
2017-02-216,2506,2606,2006,240136,7006,240
2017-02-206,1906,2606,1906,240280,6006,240
2017-02-176,2406,3206,1706,290344,9006,290
2017-02-166,3406,3406,1906,270276,5006,270
2017-02-156,1006,4606,1006,410813,7006,410
2017-02-146,0206,0405,9305,950216,8005,950
2017-02-136,0006,0405,9606,000206,2006,000
2017-02-105,8805,9505,8405,950203,4005,950
2017-02-095,8505,9005,7505,760295,5005,760
2017-02-085,7905,8605,7705,830216,1005,830
2017-02-075,8005,8505,7705,840211,4005,840
2017-02-065,8705,9005,8105,900137,0005,900
2017-02-035,8505,9305,7805,820177,2005,820
2017-02-025,9105,9205,8105,830226,7005,830
2017-02-015,8405,9305,8205,930226,2005,930
2017-01-315,8805,9905,8805,940212,3005,940
2017-01-305,9005,9905,8805,980193,7005,980
2017-01-275,9105,9705,8905,930198,9005,930
2017-01-265,9806,0005,9405,960302,0005,960
2017-01-255,8905,9605,8605,930272,3005,930
2017-01-245,8105,9105,7805,810349,0005,810
2017-01-235,7605,8105,7305,760199,5005,760
2017-01-205,6905,7505,6705,730149,6005,730
2017-01-195,6605,7805,6005,680236,9005,680
2017-01-185,4905,5905,4505,560230,8005,560
2017-01-175,6505,6705,5605,570182,1005,570
2017-01-165,7105,7705,6605,680229,8005,680
2017-01-135,6905,7005,6405,690301,4005,690
2017-01-125,6705,7005,6105,650173,8005,650
2017-01-115,7005,7005,6105,680182,5005,680
2017-01-105,6905,7205,5705,600232,7005,600
2017-01-065,6305,6405,5605,590207,3005,590
2017-01-055,6505,6505,5905,630217,3005,630
2017-01-045,5105,7005,5005,660271,8005,660

分割・併合履歴 ： なし