6856 (株)堀場製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	6,710	6,770	6,670	6,760	53,000	6,760
2021-12-29	6,740	6,770	6,680	6,730	57,900	6,730
2021-12-28	6,760	6,840	6,760	6,820	84,900	6,820
2021-12-27	6,710	6,730	6,670	6,700	36,900	6,700
2021-12-24	6,770	6,780	6,710	6,710	43,600	6,710
2021-12-23	6,690	6,750	6,670	6,730	50,100	6,730
2021-12-22	6,700	6,740	6,670	6,670	77,400	6,670
2021-12-21	6,570	6,720	6,540	6,690	152,300	6,690
2021-12-20	6,700	6,720	6,540	6,570	179,800	6,570
2021-12-17	6,760	6,800	6,710	6,780	212,300	6,780
2021-12-16	6,850	6,930	6,810	6,850	134,300	6,850
2021-12-15	6,750	6,790	6,700	6,750	154,400	6,750
2021-12-14	6,830	6,840	6,780	6,800	117,800	6,800
2021-12-13	6,860	6,870	6,780	6,790	156,100	6,790
2021-12-10	6,920	6,930	6,870	6,890	120,600	6,890
2021-12-09	7,170	7,210	7,020	7,040	145,800	7,040
2021-12-08	7,010	7,060	6,970	7,020	135,000	7,020
2021-12-07	7,100	7,130	6,950	7,020	127,000	7,020
2021-12-06	6,970	7,080	6,870	6,990	258,700	6,990
2021-12-03	6,800	6,870	6,720	6,870	91,300	6,870
2021-12-02	6,690	6,820	6,680	6,790	87,400	6,790
2021-12-01	6,840	6,890	6,730	6,790	169,600	6,790
2021-11-30	6,810	6,920	6,740	6,750	210,300	6,750
2021-11-29	6,670	6,760	6,620	6,640	127,800	6,640
2021-11-26	6,860	6,870	6,710	6,760	155,200	6,760
2021-11-25	7,050	7,070	6,940	6,940	145,800	6,940
2021-11-24	7,150	7,170	6,980	7,000	161,500	7,000
2021-11-22	7,220	7,340	7,220	7,300	56,600	7,300
2021-11-19	7,300	7,370	7,270	7,300	70,100	7,300
2021-11-18	7,150	7,280	7,150	7,250	65,800	7,250
2021-11-17	7,300	7,320	7,170	7,170	84,900	7,170
2021-11-16	7,300	7,340	7,270	7,300	81,500	7,300
2021-11-15	7,310	7,380	7,230	7,300	215,400	7,300
2021-11-12	7,150	7,330	7,040	7,300	595,100	7,300
2021-11-11	7,810	7,930	7,780	7,880	178,900	7,880
2021-11-10	7,840	7,900	7,700	7,700	134,300	7,700
2021-11-09	7,620	7,850	7,620	7,770	120,600	7,770
2021-11-08	7,800	7,810	7,680	7,680	69,400	7,680
2021-11-05	7,940	7,970	7,730	7,730	79,800	7,730
2021-11-04	7,840	7,960	7,730	7,940	166,800	7,940
2021-11-02	7,620	7,790	7,600	7,760	187,900	7,760
2021-11-01	7,550	7,620	7,430	7,620	158,700	7,620
2021-10-29	7,390	7,460	7,310	7,440	116,300	7,440
2021-10-28	7,280	7,420	7,250	7,390	106,400	7,390
2021-10-27	7,370	7,380	7,300	7,360	91,500	7,360
2021-10-26	7,420	7,450	7,390	7,440	107,600	7,440
2021-10-25	7,410	7,460	7,360	7,360	115,400	7,360
2021-10-22	7,470	7,570	7,350	7,560	185,400	7,560
2021-10-21	7,540	7,630	7,510	7,530	119,000	7,530
2021-10-20	7,730	7,730	7,540	7,560	120,200	7,560
2021-10-19	7,570	7,710	7,550	7,700	88,100	7,700
2021-10-18	7,640	7,670	7,560	7,640	81,200	7,640
2021-10-15	7,610	7,710	7,580	7,680	111,700	7,680
2021-10-14	7,540	7,600	7,440	7,530	139,200	7,530
2021-10-13	7,480	7,580	7,480	7,510	120,300	7,510
2021-10-12	7,560	7,640	7,530	7,550	116,400	7,550
2021-10-11	7,520	7,600	7,440	7,570	125,400	7,570
2021-10-08	7,480	7,590	7,370	7,400	98,700	7,400
2021-10-07	7,350	7,380	7,260	7,310	115,300	7,310
2021-10-06	7,360	7,460	7,190	7,240	121,600	7,240
2021-10-05	7,320	7,390	7,040	7,340	277,900	7,340
2021-10-04	7,740	7,770	7,430	7,470	105,000	7,470
2021-10-01	7,730	7,850	7,630	7,670	129,200	7,670
2021-09-30	7,940	7,980	7,780	7,840	120,100	7,840
2021-09-29	8,080	8,120	7,910	8,020	158,500	8,020
2021-09-28	8,360	8,380	8,200	8,300	136,300	8,300
2021-09-27	8,340	8,400	8,250	8,250	87,600	8,250
2021-09-24	8,310	8,310	8,190	8,270	112,500	8,270
2021-09-22	8,140	8,170	8,050	8,050	99,600	8,050
2021-09-21	8,170	8,260	8,130	8,220	82,900	8,220
2021-09-17	8,300	8,390	8,270	8,370	158,200	8,370
2021-09-16	8,290	8,290	8,130	8,190	145,400	8,190
2021-09-15	8,270	8,300	8,210	8,290	81,200	8,290
2021-09-14	8,350	8,420	8,280	8,420	153,200	8,420
2021-09-13	8,280	8,330	8,200	8,260	118,800	8,260
2021-09-10	8,060	8,210	8,040	8,210	195,000	8,210
2021-09-09	8,060	8,120	7,990	8,030	98,900	8,030
2021-09-08	8,000	8,110	7,980	8,110	135,900	8,110
2021-09-07	8,120	8,140	7,970	8,000	163,300	8,000
2021-09-06	8,040	8,090	8,030	8,070	133,100	8,070
2021-09-03	7,810	7,920	7,740	7,870	262,300	7,870
2021-09-02	8,010	8,070	7,940	7,960	77,800	7,960
2021-09-01	7,860	8,090	7,860	8,030	131,900	8,030
2021-08-31	7,790	7,900	7,750	7,870	85,800	7,870
2021-08-30	7,780	7,850	7,740	7,790	132,800	7,790
2021-08-27	7,650	7,710	7,610	7,710	93,900	7,710
2021-08-26	7,650	7,700	7,520	7,550	154,300	7,550
2021-08-25	7,610	7,720	7,570	7,720	157,600	7,720
2021-08-24	7,620	7,740	7,620	7,700	222,100	7,700
2021-08-23	7,490	7,660	7,460	7,610	121,500	7,610
2021-08-20	7,480	7,520	7,290	7,320	269,900	7,320
2021-08-19	7,660	7,700	7,530	7,530	177,900	7,530
2021-08-18	7,800	7,830	7,610	7,730	210,400	7,730
2021-08-17	8,000	8,100	7,920	7,950	150,200	7,950
2021-08-16	7,980	8,030	7,940	8,000	166,400	8,000
2021-08-13	8,010	8,090	7,960	8,000	208,900	8,000
2021-08-12	7,930	8,020	7,880	7,950	225,200	7,950
2021-08-11	8,000	8,020	7,760	7,910	449,900	7,910
2021-08-10	7,950	8,040	7,910	7,930	151,500	7,930
2021-08-06	7,900	8,030	7,870	7,890	260,700	7,890
2021-08-05	7,750	7,910	7,750	7,830	95,600	7,830
2021-08-04	7,830	7,850	7,710	7,740	119,900	7,740
2021-08-03	7,770	7,880	7,740	7,870	207,600	7,870
2021-08-02	7,610	7,760	7,580	7,740	174,700	7,740
2021-07-30	7,410	7,510	7,380	7,490	226,300	7,490
2021-07-29	7,260	7,540	7,250	7,490	551,100	7,490
2021-07-28	7,200	7,250	7,170	7,230	169,800	7,230
2021-07-27	7,150	7,230	7,120	7,210	139,700	7,210
2021-07-26	7,030	7,150	7,010	7,060	162,700	7,060
2021-07-21	6,840	6,930	6,790	6,840	118,600	6,840
2021-07-20	6,820	6,940	6,790	6,820	142,700	6,820
2021-07-19	7,000	7,020	6,890	6,900	107,200	6,900
2021-07-16	7,000	7,140	6,990	7,060	117,000	7,060
2021-07-15	7,240	7,250	7,090	7,150	120,400	7,150
2021-07-14	7,250	7,350	7,230	7,250	151,200	7,250
2021-07-13	7,260	7,290	7,210	7,280	120,400	7,280
2021-07-12	7,050	7,200	7,040	7,170	133,000	7,170
2021-07-09	6,750	6,920	6,750	6,890	224,900	6,890
2021-07-08	6,980	6,990	6,840	6,840	139,600	6,840
2021-07-07	6,970	7,070	6,940	6,970	126,400	6,970
2021-07-06	7,170	7,170	7,080	7,080	55,100	7,080
2021-07-05	7,100	7,160	7,070	7,160	51,700	7,160
2021-07-02	7,110	7,160	7,100	7,140	127,200	7,140
2021-07-01	7,200	7,200	7,050	7,090	92,900	7,090
2021-06-30	7,270	7,310	7,180	7,200	131,000	7,200
2021-06-29	7,060	7,150	7,020	7,150	118,400	7,150
2021-06-28	7,310	7,310	7,220	7,250	86,500	7,250
2021-06-25	7,300	7,330	7,210	7,280	123,800	7,280
2021-06-24	7,250	7,310	7,220	7,280	69,500	7,280
2021-06-23	7,270	7,380	7,240	7,250	155,000	7,250
2021-06-22	7,190	7,230	7,150	7,230	140,100	7,230
2021-06-21	7,130	7,180	7,050	7,050	204,900	7,050
2021-06-18	7,510	7,540	7,260	7,310	561,200	7,310
2021-06-17	7,480	7,520	7,440	7,480	139,100	7,480
2021-06-16	7,480	7,650	7,480	7,550	107,100	7,550
2021-06-15	7,480	7,560	7,470	7,530	146,000	7,530
2021-06-14	7,410	7,490	7,360	7,490	117,500	7,490
2021-06-11	7,490	7,490	7,380	7,440	231,700	7,440
2021-06-10	7,270	7,360	7,210	7,340	145,000	7,340
2021-06-09	7,260	7,380	7,260	7,310	111,300	7,310
2021-06-08	7,290	7,370	7,200	7,220	118,400	7,220
2021-06-07	7,190	7,340	7,180	7,310	202,300	7,310
2021-06-04	7,050	7,160	7,050	7,130	125,600	7,130
2021-06-03	7,100	7,130	7,020	7,120	173,000	7,120
2021-06-02	7,150	7,230	7,080	7,100	186,200	7,100
2021-06-01	7,060	7,100	7,000	7,060	122,500	7,060
2021-05-31	7,140	7,150	7,020	7,040	138,100	7,040
2021-05-28	7,150	7,210	7,010	7,090	219,800	7,090
2021-05-27	7,090	7,120	6,980	6,980	210,200	6,980
2021-05-26	7,130	7,130	6,920	6,980	237,300	6,980
2021-05-25	7,000	7,210	7,000	7,110	134,400	7,110
2021-05-24	6,920	7,000	6,880	7,000	169,400	7,000
2021-05-21	6,910	6,920	6,860	6,910	174,600	6,910
2021-05-20	6,830	6,970	6,810	6,950	244,500	6,950
2021-05-19	6,880	6,940	6,770	6,850	368,200	6,850
2021-05-18	7,020	7,050	6,920	7,030	202,500	7,030
2021-05-17	6,980	7,030	6,870	6,980	297,700	6,980
2021-05-14	7,050	7,170	6,990	7,040	427,600	7,040
2021-05-13	7,290	7,410	7,280	7,350	383,900	7,350
2021-05-12	7,480	7,540	7,290	7,360	181,500	7,360
2021-05-11	7,470	7,550	7,420	7,480	231,800	7,480
2021-05-10	7,540	7,600	7,510	7,550	111,600	7,550
2021-05-07	7,340	7,530	7,300	7,480	176,400	7,480
2021-05-06	7,310	7,340	7,180	7,280	184,900	7,280
2021-04-30	7,150	7,150	7,000	7,110	138,800	7,110
2021-04-28	7,120	7,160	7,100	7,150	87,200	7,150
2021-04-27	7,230	7,260	7,170	7,170	97,300	7,170
2021-04-26	7,330	7,340	7,190	7,250	140,400	7,250
2021-04-23	7,320	7,320	7,150	7,190	114,800	7,190
2021-04-22	7,340	7,400	7,290	7,390	158,200	7,390
2021-04-21	7,380	7,380	7,140	7,250	201,600	7,250
2021-04-20	7,530	7,550	7,400	7,450	176,300	7,450
2021-04-19	7,400	7,630	7,400	7,610	256,300	7,610
2021-04-16	7,340	7,340	7,260	7,290	89,500	7,290
2021-04-15	7,260	7,330	7,260	7,310	103,600	7,310
2021-04-14	7,160	7,270	7,140	7,270	134,300	7,270
2021-04-13	7,140	7,230	7,110	7,170	117,800	7,170
2021-04-12	7,130	7,160	7,070	7,070	88,500	7,070
2021-04-09	7,090	7,130	7,010	7,080	99,000	7,080
2021-04-08	7,200	7,230	7,030	7,080	138,500	7,080
2021-04-07	7,010	7,210	7,010	7,190	142,900	7,190
2021-04-06	7,150	7,210	6,980	6,980	94,000	6,980
2021-04-05	7,130	7,210	7,080	7,170	109,800	7,170
2021-04-02	7,080	7,150	7,030	7,050	106,300	7,050
2021-04-01	7,040	7,040	6,930	6,980	182,000	6,980
2021-03-31	7,100	7,150	6,970	6,980	133,500	6,980
2021-03-30	7,240	7,240	7,080	7,180	98,400	7,180
2021-03-29	7,270	7,270	7,120	7,200	170,100	7,200
2021-03-26	7,060	7,170	7,040	7,120	88,100	7,120
2021-03-25	6,890	7,110	6,860	7,080	151,800	7,080
2021-03-24	6,970	6,980	6,760	6,810	238,500	6,810
2021-03-23	7,160	7,240	7,030	7,030	90,100	7,030
2021-03-22	7,200	7,280	7,080	7,160	161,300	7,160
2021-03-19	6,950	7,190	6,950	7,150	225,000	7,150
2021-03-18	7,110	7,140	6,960	7,030	228,700	7,030
2021-03-17	7,130	7,150	7,080	7,120	116,600	7,120
2021-03-16	7,120	7,200	7,100	7,200	176,600	7,200
2021-03-15	7,020	7,090	6,980	7,080	206,200	7,080
2021-03-12	6,880	6,950	6,880	6,920	183,200	6,920
2021-03-11	6,900	6,980	6,860	6,880	166,300	6,880
2021-03-10	7,020	7,060	6,880	6,890	133,200	6,890
2021-03-09	6,870	6,960	6,770	6,930	155,100	6,930
2021-03-08	7,000	7,020	6,790	6,800	112,600	6,800
2021-03-05	6,710	6,930	6,610	6,920	233,300	6,920
2021-03-04	6,660	6,820	6,660	6,790	206,600	6,790
2021-03-03	6,570	6,810	6,560	6,800	274,800	6,800
2021-03-02	6,680	6,700	6,580	6,610	200,500	6,610
2021-03-01	6,540	6,630	6,510	6,600	157,600	6,600
2021-02-26	6,490	6,500	6,340	6,340	274,400	6,340
2021-02-25	6,580	6,610	6,470	6,570	161,100	6,570
2021-02-24	6,730	6,730	6,470	6,480	290,000	6,480
2021-02-22	6,800	6,820	6,730	6,740	188,700	6,740
2021-02-19	6,680	6,790	6,680	6,720	182,600	6,720
2021-02-18	6,850	6,870	6,680	6,730	360,100	6,730
2021-02-17	7,070	7,070	6,850	6,870	426,600	6,870
2021-02-16	7,090	7,180	7,000	7,070	337,200	7,070
2021-02-15	7,250	7,320	7,230	7,240	268,900	7,240
2021-02-12	7,200	7,290	7,160	7,210	306,600	7,210
2021-02-10	7,130	7,170	7,070	7,120	220,900	7,120
2021-02-09	7,150	7,200	7,070	7,160	245,900	7,160
2021-02-08	7,150	7,170	7,010	7,070	239,300	7,070
2021-02-05	6,970	7,090	6,880	7,000	323,600	7,000
2021-02-04	6,740	6,810	6,710	6,760	128,200	6,760
2021-02-03	6,880	6,930	6,740	6,740	334,200	6,740
2021-02-02	6,950	7,010	6,910	6,950	164,200	6,950
2021-02-01	6,800	6,970	6,800	6,920	170,100	6,920
2021-01-29	7,030	7,090	6,830	6,830	256,900	6,830
2021-01-28	6,870	7,020	6,860	6,990	312,200	6,990
2021-01-27	6,930	7,040	6,920	7,010	279,900	7,010
2021-01-26	6,920	6,960	6,870	6,900	292,900	6,900
2021-01-25	6,910	6,940	6,850	6,940	288,800	6,940
2021-01-22	6,850	6,880	6,800	6,850	154,500	6,850
2021-01-21	6,900	6,960	6,840	6,890	220,200	6,890
2021-01-20	6,880	6,940	6,750	6,830	227,400	6,830
2021-01-19	6,780	6,920	6,740	6,880	293,200	6,880
2021-01-18	6,620	6,730	6,610	6,680	172,700	6,680
2021-01-15	6,800	6,860	6,600	6,650	254,700	6,650
2021-01-14	6,580	6,730	6,560	6,660	198,600	6,660
2021-01-13	6,430	6,670	6,430	6,630	289,000	6,630
2021-01-12	6,410	6,500	6,360	6,400	223,300	6,400
2021-01-08	6,300	6,420	6,270	6,390	267,600	6,390
2021-01-07	6,150	6,220	6,120	6,150	186,800	6,150
2021-01-06	6,030	6,120	6,000	6,110	157,000	6,110
2021-01-05	5,920	6,070	5,920	6,060	178,600	6,060
2021-01-04	6,100	6,100	5,870	5,940	158,100	5,940

分割・併合履歴：なし

6856 (株)堀場製作所 の時系列データ [2021年度]

6856 (株)堀場製作所の時系列データ [2021年度]