堀田丸正(8105)の株価時系列情報
堀田丸正(8105)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 206 | 206 | 205 | 205 | 3,000 |
1983/12/27 | 210 | 210 | 205 | 205 | 5,000 |
1983/12/26 | 207 | 207 | 207 | 207 | 3,000 |
1983/12/23 | 201 | 202 | 201 | 202 | 4,000 |
1983/12/22 | 200 | 200 | 200 | 200 | 8,000 |
1983/12/21 | 192 | 192 | 192 | 192 | 3,000 |
1983/12/20 | 192 | 193 | 190 | 190 | 12,000 |
1983/12/19 | 191 | 191 | 191 | 191 | 1,000 |
1983/12/16 | 200 | 200 | 190 | 190 | 7,000 |
1983/12/15 | 200 | 200 | 200 | 200 | 14,000 |
1983/12/14 | 200 | 200 | 200 | 200 | 14,000 |
1983/12/13 | 210 | 210 | 205 | 205 | 3,000 |
1983/12/12 | 205 | 210 | 205 | 210 | 9,000 |
1983/12/09 | 219 | 220 | 210 | 210 | 9,000 |
1983/12/08 | 220 | 220 | 220 | 220 | 8,000 |
1983/12/07 | 225 | 225 | 220 | 220 | 8,000 |
1983/12/06 | 222 | 223 | 222 | 222 | 3,000 |
1983/12/05 | 225 | 225 | 221 | 221 | 8,000 |
1983/12/01 | 225 | 225 | 225 | 225 | 6,000 |
1983/11/30 | 230 | 230 | 230 | 230 | 4,000 |
1983/11/28 | 232 | 232 | 232 | 232 | 4,000 |
1983/11/26 | 231 | 231 | 231 | 231 | 2,000 |
1983/11/25 | 232 | 232 | 230 | 230 | 7,000 |
1983/11/24 | 232 | 232 | 229 | 229 | 8,000 |
1983/11/22 | 230 | 230 | 230 | 230 | 5,000 |
1983/11/21 | 230 | 230 | 230 | 230 | 1,000 |
1983/11/19 | 232 | 235 | 232 | 235 | 4,000 |
1983/11/18 | 240 | 240 | 230 | 230 | 5,000 |
1983/11/17 | 248 | 250 | 248 | 248 | 15,000 |
1983/11/16 | 250 | 250 | 246 | 246 | 11,000 |
1983/11/15 | 241 | 260 | 241 | 256 | 41,000 |
1983/11/14 | 232 | 239 | 231 | 239 | 24,000 |
1983/11/11 | 229 | 235 | 228 | 235 | 18,000 |
1983/11/10 | 229 | 229 | 227 | 227 | 2,000 |
1983/11/09 | 228 | 230 | 228 | 230 | 8,000 |
1983/11/08 | 228 | 230 | 226 | 227 | 4,000 |
1983/11/07 | 225 | 225 | 225 | 225 | 6,000 |
1983/11/05 | 225 | 225 | 225 | 225 | 3,000 |
1983/11/02 | 231 | 240 | 230 | 230 | 8,000 |
1983/11/01 | 230 | 230 | 230 | 230 | 1,000 |
1983/10/31 | 238 | 238 | 222 | 222 | 9,000 |
1983/10/29 | 230 | 236 | 230 | 236 | 3,000 |
1983/10/28 | 230 | 231 | 230 | 231 | 2,000 |
1983/10/27 | 230 | 230 | 230 | 230 | 11,000 |
1983/10/26 | 233 | 233 | 230 | 230 | 13,000 |
1983/10/25 | 244 | 244 | 228 | 228 | 2,000 |
1983/10/24 | 245 | 245 | 245 | 245 | 2,000 |
1983/10/22 | 235 | 235 | 235 | 235 | 4,000 |
1983/10/21 | 236 | 236 | 225 | 225 | 17,000 |
1983/10/20 | 236 | 236 | 236 | 236 | 2,000 |
1983/10/19 | 235 | 235 | 225 | 225 | 17,000 |
1983/10/18 | 240 | 240 | 236 | 236 | 9,000 |
1983/10/17 | 237 | 240 | 237 | 240 | 4,000 |
1983/10/15 | 237 | 237 | 237 | 237 | 4,000 |
1983/10/14 | 236 | 236 | 236 | 236 | 11,000 |
1983/10/13 | 240 | 240 | 235 | 235 | 4,000 |
1983/10/12 | 236 | 236 | 235 | 235 | 6,000 |
1983/10/11 | 243 | 243 | 240 | 240 | 8,000 |
1983/10/07 | 243 | 243 | 243 | 243 | 10,000 |
1983/10/06 | 244 | 244 | 243 | 243 | 9,000 |
1983/10/05 | 240 | 241 | 240 | 241 | 6,000 |
1983/10/04 | 241 | 242 | 236 | 242 | 11,000 |
1983/10/03 | 245 | 245 | 235 | 236 | 22,000 |
1983/10/01 | 254 | 254 | 251 | 251 | 3,000 |
1983/09/30 | 255 | 255 | 245 | 250 | 21,000 |
1983/09/29 | 250 | 254 | 250 | 250 | 40,000 |
1983/09/28 | 242 | 242 | 242 | 242 | 11,000 |
1983/09/27 | 255 | 255 | 240 | 240 | 14,000 |
1983/09/26 | 254 | 260 | 254 | 255 | 9,000 |
1983/09/24 | 252 | 252 | 252 | 252 | 2,000 |
1983/09/22 | 247 | 260 | 247 | 250 | 20,000 |
1983/09/21 | 249 | 250 | 245 | 246 | 16,000 |
1983/09/20 | 258 | 258 | 255 | 255 | 10,000 |
1983/09/19 | 240 | 260 | 240 | 260 | 38,000 |
1983/09/17 | 245 | 245 | 238 | 238 | 3,000 |
1983/09/16 | 240 | 240 | 238 | 238 | 10,000 |
1983/09/14 | 239 | 239 | 238 | 238 | 12,000 |
1983/09/13 | 245 | 245 | 238 | 238 | 12,000 |
1983/09/12 | 238 | 250 | 237 | 250 | 3,000 |
1983/09/09 | 250 | 250 | 236 | 236 | 7,000 |
1983/09/08 | 250 | 250 | 235 | 235 | 15,000 |
1983/09/07 | 253 | 258 | 253 | 258 | 6,000 |
1983/09/06 | 261 | 268 | 258 | 258 | 29,000 |
1983/09/05 | 236 | 258 | 236 | 258 | 10,000 |
1983/09/03 | 233 | 233 | 233 | 233 | 14,000 |
1983/09/02 | 240 | 240 | 231 | 231 | 16,000 |
1983/09/01 | 245 | 250 | 245 | 245 | 28,000 |
1983/08/31 | 266 | 266 | 250 | 250 | 30,000 |
1983/08/30 | 260 | 272 | 260 | 265 | 42,000 |
1983/08/29 | 234 | 261 | 231 | 261 | 53,000 |
1983/08/27 | 228 | 228 | 221 | 225 | 38,000 |
1983/08/26 | 255 | 260 | 249 | 249 | 50,000 |
1983/08/25 | 271 | 271 | 260 | 260 | 45,000 |
1983/08/24 | 287 | 289 | 279 | 281 | 36,000 |
1983/08/23 | 289 | 290 | 287 | 287 | 97,000 |
1983/08/22 | 280 | 290 | 280 | 289 | 80,000 |
1983/08/20 | 275 | 280 | 270 | 277 | 75,000 |
1983/08/19 | 288 | 288 | 270 | 270 | 121,000 |
1983/08/18 | 273 | 290 | 273 | 286 | 210,000 |
1983/08/17 | 309 | 319 | 298 | 298 | 476,000 |
1983/08/16 | 291 | 325 | 291 | 314 | 762,000 |
1983/08/15 | 250 | 275 | 245 | 265 | 210,000 |
1983/08/12 | 218 | 240 | 218 | 240 | 199,000 |
1983/08/11 | 230 | 230 | 220 | 228 | 209,000 |
1983/08/10 | 189 | 215 | 189 | 215 | 75,000 |
1983/08/09 | 170 | 190 | 170 | 190 | 34,000 |
1983/08/04 | 170 | 170 | 168 | 170 | 8,000 |
1983/08/03 | 170 | 170 | 170 | 170 | 10,000 |
1983/08/02 | 175 | 175 | 175 | 175 | 13,000 |
1983/08/01 | 165 | 175 | 165 | 175 | 9,000 |
1983/07/30 | 171 | 171 | 171 | 171 | 1,000 |
1983/07/29 | 175 | 180 | 171 | 171 | 22,000 |
1983/07/28 | 171 | 175 | 171 | 175 | 15,000 |
1983/07/27 | 168 | 168 | 168 | 168 | 2,000 |
1983/07/26 | 170 | 170 | 165 | 165 | 13,000 |
1983/07/25 | 180 | 180 | 171 | 171 | 21,000 |
1983/07/23 | 176 | 178 | 176 | 178 | 14,000 |
1983/07/22 | 180 | 180 | 171 | 171 | 30,000 |
1983/07/21 | 160 | 160 | 160 | 160 | 1,000 |
1983/07/20 | 160 | 160 | 160 | 160 | 8,000 |
1983/07/19 | 160 | 160 | 160 | 160 | 8,000 |
1983/07/18 | 159 | 159 | 159 | 159 | 2,000 |
1983/07/15 | 160 | 160 | 160 | 160 | 6,000 |
1983/07/14 | 155 | 161 | 155 | 161 | 16,000 |
1983/07/13 | 156 | 156 | 155 | 155 | 4,000 |
1983/07/12 | 155 | 156 | 155 | 156 | 19,000 |
1983/07/09 | 150 | 150 | 150 | 150 | 3,000 |
1983/07/08 | 153 | 153 | 150 | 150 | 5,000 |
1983/07/07 | 156 | 156 | 156 | 156 | 7,000 |
1983/07/06 | 161 | 161 | 155 | 156 | 16,000 |
1983/07/05 | 151 | 155 | 151 | 155 | 10,000 |
1983/07/04 | 150 | 153 | 150 | 150 | 13,000 |
1983/07/02 | 150 | 150 | 150 | 150 | 12,000 |
1983/07/01 | 146 | 146 | 146 | 146 | 1,000 |
1983/06/30 | 150 | 150 | 145 | 145 | 8,000 |
1983/06/29 | 145 | 150 | 145 | 149 | 10,000 |
1983/06/28 | 145 | 145 | 145 | 145 | 1,000 |
1983/06/25 | 139 | 139 | 139 | 139 | 2,000 |
1983/06/22 | 138 | 138 | 137 | 137 | 3,000 |
1983/06/21 | 136 | 136 | 136 | 136 | 1,000 |
1983/06/14 | 131 | 131 | 131 | 131 | 2,000 |
1983/06/10 | 130 | 140 | 130 | 140 | 4,000 |
1983/06/07 | 140 | 140 | 140 | 140 | 2,000 |
1983/06/02 | 149 | 150 | 149 | 149 | 29,000 |
1983/06/01 | 149 | 149 | 149 | 149 | 2,000 |
1983/05/31 | 145 | 145 | 145 | 145 | 7,000 |
1983/05/30 | 145 | 145 | 145 | 145 | 20,000 |
1983/05/27 | 140 | 140 | 140 | 140 | 2,000 |
1983/05/26 | 140 | 140 | 140 | 140 | 5,000 |
1983/05/23 | 135 | 135 | 135 | 135 | 4,000 |
1983/05/20 | 140 | 145 | 140 | 145 | 15,000 |
1983/05/19 | 135 | 135 | 135 | 135 | 4,000 |
1983/05/18 | 135 | 135 | 135 | 135 | 3,000 |
1983/05/16 | 140 | 140 | 140 | 140 | 3,000 |
1983/05/13 | 140 | 140 | 140 | 140 | 2,000 |
1983/05/11 | 140 | 140 | 140 | 140 | 12,000 |
1983/05/10 | 140 | 140 | 140 | 140 | 7,000 |
1983/05/07 | 140 | 140 | 140 | 140 | 11,000 |
1983/05/02 | 135 | 140 | 135 | 140 | 13,000 |
1983/04/30 | 140 | 140 | 140 | 140 | 1,000 |
1983/04/28 | 140 | 143 | 135 | 135 | 15,000 |
1983/04/27 | 140 | 140 | 140 | 140 | 2,000 |
1983/04/26 | 140 | 140 | 140 | 140 | 9,000 |
1983/04/25 | 140 | 140 | 140 | 140 | 2,000 |
1983/04/23 | 137 | 137 | 137 | 137 | 1,000 |
1983/04/22 | 136 | 139 | 136 | 139 | 3,000 |
1983/04/21 | 135 | 135 | 135 | 135 | 1,000 |
1983/04/20 | 130 | 140 | 130 | 140 | 13,000 |
1983/04/18 | 130 | 135 | 130 | 135 | 19,000 |
1983/04/15 | 130 | 130 | 130 | 130 | 5,000 |
1983/04/06 | 135 | 135 | 135 | 135 | 1,000 |
1983/04/05 | 131 | 131 | 131 | 131 | 10,000 |
1983/04/04 | 135 | 135 | 135 | 135 | 1,000 |
1983/04/01 | 132 | 132 | 132 | 132 | 1,000 |
1983/03/30 | 131 | 131 | 131 | 131 | 5,000 |
1983/03/29 | 140 | 143 | 140 | 143 | 6,000 |
1983/03/28 | 141 | 143 | 141 | 143 | 11,000 |
1983/03/26 | 140 | 140 | 140 | 140 | 8,000 |
1983/03/25 | 139 | 140 | 139 | 140 | 6,000 |
1983/03/23 | 132 | 139 | 132 | 139 | 6,000 |
1983/03/22 | 132 | 132 | 132 | 132 | 1,000 |
1983/03/18 | 135 | 135 | 131 | 131 | 5,000 |
1983/03/17 | 135 | 135 | 131 | 131 | 2,000 |
1983/03/16 | 135 | 135 | 135 | 135 | 1,000 |
1983/03/14 | 131 | 131 | 131 | 131 | 1,000 |
1983/03/12 | 131 | 131 | 131 | 131 | 1,000 |
1983/03/11 | 130 | 130 | 130 | 130 | 3,000 |
1983/03/10 | 128 | 128 | 128 | 128 | 1,000 |
1983/03/08 | 125 | 125 | 125 | 125 | 1,000 |
1983/02/26 | 140 | 140 | 140 | 140 | 6,000 |
1983/02/23 | 137 | 137 | 137 | 137 | 2,000 |
1983/02/21 | 140 | 144 | 140 | 144 | 10,000 |
1983/02/18 | 140 | 140 | 140 | 140 | 5,000 |
1983/02/17 | 140 | 140 | 140 | 140 | 4,000 |
1983/02/16 | 140 | 141 | 140 | 141 | 3,000 |
1983/02/15 | 141 | 141 | 140 | 140 | 4,000 |
1983/02/14 | 141 | 141 | 141 | 141 | 1,000 |
1983/02/10 | 138 | 138 | 138 | 138 | 2,000 |
1983/02/09 | 137 | 137 | 137 | 137 | 3,000 |
1983/02/08 | 137 | 137 | 137 | 137 | 4,000 |
1983/02/07 | 137 | 137 | 137 | 137 | 6,000 |
1983/02/05 | 142 | 146 | 138 | 138 | 4,000 |
1983/02/04 | 150 | 150 | 147 | 147 | 8,000 |
1983/02/03 | 146 | 154 | 146 | 151 | 65,000 |
1983/02/02 | 148 | 148 | 147 | 147 | 8,000 |
1983/02/01 | 138 | 145 | 138 | 145 | 24,000 |
1983/01/29 | 138 | 138 | 138 | 138 | 2,000 |
1983/01/28 | 145 | 145 | 145 | 145 | 2,000 |
1983/01/26 | 141 | 150 | 140 | 150 | 27,000 |
1983/01/25 | 136 | 140 | 136 | 140 | 23,000 |
1983/01/24 | 138 | 138 | 138 | 138 | 2,000 |
1983/01/22 | 140 | 140 | 140 | 140 | 6,000 |
1983/01/21 | 138 | 138 | 136 | 138 | 6,000 |
1983/01/20 | 135 | 140 | 135 | 140 | 6,000 |
1983/01/18 | 132 | 133 | 132 | 133 | 3,000 |
1983/01/14 | 131 | 131 | 131 | 131 | 2,000 |
1983/01/11 | 128 | 128 | 128 | 128 | 1,000 |
1983/01/10 | 127 | 127 | 127 | 127 | 5,000 |
1983/01/06 | 125 | 125 | 125 | 125 | 1,000 |
1983/01/05 | 125 | 125 | 125 | 125 | 4,000 |
1983/01/04 | 125 | 125 | 125 | 125 | 1,000 |