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 |
|---|---|---|---|---|---|
| 1984/12/28 | 208 | 208 | 208 | 208 | 5,000 |
| 1984/12/26 | 205 | 205 | 204 | 204 | 2,000 |
| 1984/12/25 | 201 | 202 | 200 | 201 | 20,000 |
| 1984/12/24 | 211 | 211 | 210 | 210 | 5,000 |
| 1984/12/22 | 211 | 211 | 211 | 211 | 2,000 |
| 1984/12/21 | 211 | 211 | 211 | 211 | 8,000 |
| 1984/12/20 | 210 | 211 | 210 | 211 | 10,000 |
| 1984/12/19 | 215 | 215 | 210 | 210 | 5,000 |
| 1984/12/18 | 224 | 224 | 210 | 210 | 11,000 |
| 1984/12/17 | 220 | 220 | 220 | 220 | 7,000 |
| 1984/12/15 | 216 | 216 | 215 | 215 | 3,000 |
| 1984/12/14 | 215 | 215 | 215 | 215 | 11,000 |
| 1984/12/12 | 215 | 220 | 215 | 215 | 10,000 |
| 1984/12/11 | 215 | 215 | 215 | 215 | 10,000 |
| 1984/12/07 | 229 | 229 | 215 | 215 | 18,000 |
| 1984/12/05 | 230 | 230 | 216 | 216 | 15,000 |
| 1984/12/04 | 226 | 230 | 215 | 215 | 32,000 |
| 1984/12/03 | 228 | 228 | 225 | 225 | 12,000 |
| 1984/12/01 | 235 | 239 | 235 | 238 | 17,000 |
| 1984/11/30 | 220 | 235 | 220 | 235 | 11,000 |
| 1984/11/29 | 216 | 220 | 216 | 218 | 17,000 |
| 1984/11/28 | 215 | 215 | 215 | 215 | 17,000 |
| 1984/11/27 | 231 | 231 | 230 | 230 | 7,000 |
| 1984/11/26 | 231 | 232 | 231 | 232 | 5,000 |
| 1984/11/22 | 241 | 241 | 230 | 230 | 7,000 |
| 1984/11/21 | 234 | 236 | 234 | 236 | 4,000 |
| 1984/11/20 | 238 | 238 | 231 | 233 | 7,000 |
| 1984/11/19 | 231 | 250 | 231 | 238 | 16,000 |
| 1984/11/17 | 234 | 234 | 230 | 230 | 13,000 |
| 1984/11/16 | 234 | 234 | 231 | 231 | 13,000 |
| 1984/11/15 | 250 | 250 | 250 | 250 | 6,000 |
| 1984/11/14 | 235 | 236 | 235 | 235 | 4,000 |
| 1984/11/13 | 237 | 250 | 230 | 230 | 27,000 |
| 1984/11/12 | 231 | 244 | 230 | 244 | 24,000 |
| 1984/11/09 | 250 | 255 | 230 | 230 | 32,000 |
| 1984/11/08 | 250 | 250 | 240 | 240 | 29,000 |
| 1984/11/07 | 251 | 251 | 225 | 225 | 37,000 |
| 1984/11/06 | 260 | 265 | 248 | 250 | 89,000 |
| 1984/11/05 | 264 | 276 | 260 | 260 | 307,000 |
| 1984/11/02 | 260 | 271 | 255 | 255 | 469,000 |
| 1984/11/01 | 224 | 249 | 220 | 249 | 141,000 |
| 1984/10/31 | 216 | 226 | 216 | 224 | 16,000 |
| 1984/10/30 | 221 | 221 | 206 | 206 | 18,000 |
| 1984/10/29 | 225 | 230 | 216 | 226 | 36,000 |
| 1984/10/27 | 200 | 220 | 200 | 220 | 20,000 |
| 1984/10/26 | 213 | 213 | 210 | 210 | 13,000 |
| 1984/10/25 | 220 | 221 | 210 | 212 | 33,000 |
| 1984/10/24 | 246 | 247 | 223 | 230 | 96,000 |
| 1984/10/23 | 231 | 247 | 230 | 247 | 229,000 |
| 1984/10/22 | 207 | 230 | 207 | 221 | 67,000 |
| 1984/10/20 | 195 | 216 | 195 | 210 | 32,000 |
| 1984/10/19 | 191 | 195 | 191 | 195 | 13,000 |
| 1984/10/18 | 190 | 195 | 188 | 195 | 18,000 |
| 1984/10/17 | 190 | 190 | 185 | 190 | 6,000 |
| 1984/10/16 | 190 | 195 | 190 | 195 | 4,000 |
| 1984/10/15 | 198 | 198 | 198 | 198 | 3,000 |
| 1984/10/12 | 200 | 200 | 195 | 200 | 18,000 |
| 1984/10/11 | 190 | 209 | 190 | 209 | 15,000 |
| 1984/10/09 | 180 | 185 | 180 | 185 | 6,000 |
| 1984/10/08 | 180 | 180 | 167 | 167 | 14,000 |
| 1984/10/06 | 182 | 185 | 182 | 185 | 7,000 |
| 1984/10/05 | 180 | 184 | 176 | 182 | 16,000 |
| 1984/10/04 | 185 | 185 | 185 | 185 | 8,000 |
| 1984/10/02 | 175 | 176 | 175 | 176 | 9,000 |
| 1984/09/29 | 167 | 167 | 167 | 167 | 2,000 |
| 1984/09/28 | 166 | 167 | 166 | 167 | 10,000 |
| 1984/09/27 | 168 | 168 | 168 | 168 | 2,000 |
| 1984/09/26 | 168 | 175 | 168 | 168 | 8,000 |
| 1984/09/25 | 169 | 169 | 165 | 165 | 8,000 |
| 1984/09/22 | 170 | 170 | 170 | 170 | 6,000 |
| 1984/09/21 | 172 | 172 | 172 | 172 | 2,000 |
| 1984/09/20 | 172 | 172 | 172 | 172 | 3,000 |
| 1984/09/19 | 172 | 172 | 172 | 172 | 1,000 |
| 1984/09/18 | 169 | 169 | 169 | 169 | 1,000 |
| 1984/09/17 | 172 | 172 | 168 | 168 | 7,000 |
| 1984/09/12 | 173 | 173 | 171 | 171 | 4,000 |
| 1984/09/11 | 173 | 173 | 173 | 173 | 3,000 |
| 1984/09/07 | 180 | 180 | 172 | 172 | 4,000 |
| 1984/09/06 | 181 | 181 | 180 | 180 | 6,000 |
| 1984/09/05 | 181 | 185 | 181 | 185 | 2,000 |
| 1984/09/03 | 171 | 171 | 171 | 171 | 2,000 |
| 1984/09/01 | 178 | 178 | 178 | 178 | 1,000 |
| 1984/08/31 | 171 | 171 | 171 | 171 | 2,000 |
| 1984/08/30 | 172 | 172 | 172 | 172 | 10,000 |
| 1984/08/29 | 172 | 172 | 172 | 172 | 4,000 |
| 1984/08/28 | 172 | 172 | 172 | 172 | 3,000 |
| 1984/08/27 | 172 | 172 | 172 | 172 | 4,000 |
| 1984/08/24 | 171 | 171 | 171 | 171 | 1,000 |
| 1984/08/23 | 170 | 170 | 170 | 170 | 1,000 |
| 1984/08/16 | 165 | 179 | 165 | 179 | 8,000 |
| 1984/08/10 | 165 | 165 | 165 | 165 | 17,000 |
| 1984/08/09 | 180 | 180 | 180 | 180 | 1,000 |
| 1984/08/07 | 166 | 166 | 166 | 166 | 5,000 |
| 1984/08/06 | 175 | 175 | 165 | 165 | 13,000 |
| 1984/08/04 | 170 | 170 | 170 | 170 | 5,000 |
| 1984/08/03 | 185 | 185 | 180 | 180 | 4,000 |
| 1984/07/31 | 190 | 190 | 190 | 190 | 5,000 |
| 1984/07/30 | 186 | 195 | 186 | 195 | 16,000 |
| 1984/07/27 | 185 | 185 | 185 | 185 | 3,000 |
| 1984/07/26 | 185 | 185 | 185 | 185 | 1,000 |
| 1984/07/24 | 182 | 182 | 182 | 182 | 2,000 |
| 1984/07/21 | 190 | 190 | 190 | 190 | 1,000 |
| 1984/07/20 | 190 | 190 | 184 | 184 | 47,000 |
| 1984/07/19 | 190 | 190 | 190 | 190 | 5,000 |
| 1984/07/18 | 190 | 190 | 190 | 190 | 6,000 |
| 1984/07/17 | 189 | 190 | 189 | 190 | 3,000 |
| 1984/07/13 | 190 | 190 | 190 | 190 | 6,000 |
| 1984/07/10 | 190 | 190 | 186 | 186 | 4,000 |
| 1984/07/09 | 199 | 200 | 199 | 200 | 6,000 |
| 1984/07/07 | 200 | 200 | 200 | 200 | 2,000 |
| 1984/07/06 | 190 | 200 | 189 | 198 | 27,000 |
| 1984/07/05 | 189 | 189 | 187 | 187 | 5,000 |
| 1984/07/03 | 188 | 189 | 188 | 189 | 5,000 |
| 1984/07/02 | 182 | 182 | 182 | 182 | 3,000 |
| 1984/06/30 | 198 | 198 | 196 | 196 | 7,000 |
| 1984/06/29 | 199 | 199 | 198 | 198 | 7,000 |
| 1984/06/28 | 199 | 199 | 199 | 199 | 2,000 |
| 1984/06/27 | 199 | 199 | 199 | 199 | 1,000 |
| 1984/06/26 | 199 | 199 | 198 | 198 | 3,000 |
| 1984/06/19 | 198 | 198 | 197 | 197 | 4,000 |
| 1984/06/16 | 197 | 197 | 197 | 197 | 1,000 |
| 1984/06/14 | 202 | 202 | 202 | 202 | 3,000 |
| 1984/06/13 | 202 | 203 | 202 | 202 | 4,000 |
| 1984/06/12 | 210 | 210 | 200 | 200 | 13,000 |
| 1984/06/11 | 196 | 196 | 196 | 196 | 7,000 |
| 1984/06/08 | 215 | 215 | 214 | 214 | 11,000 |
| 1984/06/07 | 195 | 195 | 195 | 195 | 5,000 |
| 1984/06/06 | 200 | 200 | 200 | 200 | 9,000 |
| 1984/06/04 | 196 | 196 | 196 | 196 | 3,000 |
| 1984/06/02 | 195 | 195 | 195 | 195 | 2,000 |
| 1984/06/01 | 195 | 195 | 195 | 195 | 6,000 |
| 1984/05/31 | 200 | 200 | 195 | 195 | 4,000 |
| 1984/05/30 | 200 | 200 | 200 | 200 | 9,000 |
| 1984/05/28 | 196 | 196 | 189 | 189 | 2,000 |
| 1984/05/24 | 184 | 184 | 184 | 184 | 2,000 |
| 1984/05/23 | 184 | 184 | 184 | 184 | 3,000 |
| 1984/05/21 | 199 | 199 | 199 | 199 | 1,000 |
| 1984/05/19 | 200 | 200 | 199 | 199 | 8,000 |
| 1984/05/18 | 200 | 200 | 200 | 200 | 9,000 |
| 1984/05/15 | 202 | 202 | 202 | 202 | 1,000 |
| 1984/05/10 | 205 | 205 | 200 | 200 | 30,000 |
| 1984/05/09 | 205 | 205 | 205 | 205 | 4,000 |
| 1984/05/08 | 205 | 205 | 205 | 205 | 2,000 |
| 1984/05/07 | 210 | 210 | 210 | 210 | 6,000 |
| 1984/05/02 | 200 | 200 | 200 | 200 | 10,000 |
| 1984/05/01 | 205 | 205 | 199 | 199 | 36,000 |
| 1984/04/28 | 202 | 205 | 201 | 201 | 18,000 |
| 1984/04/27 | 206 | 206 | 206 | 206 | 6,000 |
| 1984/04/26 | 206 | 206 | 205 | 206 | 8,000 |
| 1984/04/25 | 205 | 207 | 205 | 207 | 15,000 |
| 1984/04/24 | 206 | 206 | 206 | 206 | 1,000 |
| 1984/04/23 | 206 | 206 | 206 | 206 | 4,000 |
| 1984/04/21 | 206 | 206 | 206 | 206 | 3,000 |
| 1984/04/20 | 207 | 210 | 207 | 210 | 3,000 |
| 1984/04/18 | 211 | 211 | 211 | 211 | 3,000 |
| 1984/04/17 | 205 | 205 | 205 | 205 | 5,000 |
| 1984/04/16 | 211 | 211 | 211 | 211 | 2,000 |
| 1984/04/13 | 201 | 211 | 200 | 200 | 10,000 |
| 1984/04/12 | 201 | 201 | 201 | 201 | 4,000 |
| 1984/04/11 | 203 | 203 | 200 | 200 | 15,000 |
| 1984/04/10 | 202 | 202 | 202 | 202 | 2,000 |
| 1984/04/07 | 200 | 200 | 200 | 200 | 13,000 |
| 1984/04/05 | 200 | 200 | 200 | 200 | 17,000 |
| 1984/04/02 | 201 | 202 | 200 | 200 | 8,000 |
| 1984/03/31 | 201 | 203 | 200 | 201 | 8,000 |
| 1984/03/30 | 205 | 205 | 203 | 203 | 11,000 |
| 1984/03/29 | 206 | 206 | 206 | 206 | 5,000 |
| 1984/03/28 | 208 | 208 | 208 | 208 | 9,000 |
| 1984/03/27 | 211 | 211 | 208 | 208 | 3,000 |
| 1984/03/26 | 210 | 210 | 210 | 210 | 6,000 |
| 1984/03/23 | 210 | 210 | 208 | 208 | 6,000 |
| 1984/03/22 | 210 | 210 | 210 | 210 | 7,000 |
| 1984/03/21 | 210 | 210 | 210 | 210 | 4,000 |
| 1984/03/19 | 211 | 211 | 211 | 211 | 2,000 |
| 1984/03/16 | 213 | 213 | 213 | 213 | 4,000 |
| 1984/03/15 | 210 | 210 | 208 | 208 | 5,000 |
| 1984/03/14 | 211 | 211 | 207 | 207 | 23,000 |
| 1984/03/13 | 210 | 210 | 210 | 210 | 9,000 |
| 1984/03/12 | 210 | 210 | 210 | 210 | 12,000 |
| 1984/03/08 | 210 | 210 | 210 | 210 | 30,000 |
| 1984/03/07 | 220 | 220 | 210 | 210 | 27,000 |
| 1984/03/06 | 218 | 218 | 218 | 218 | 12,000 |
| 1984/03/02 | 233 | 235 | 233 | 235 | 5,000 |
| 1984/03/01 | 230 | 230 | 210 | 210 | 10,000 |
| 1984/02/29 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/02/28 | 235 | 235 | 235 | 235 | 8,000 |
| 1984/02/25 | 229 | 240 | 229 | 240 | 9,000 |
| 1984/02/24 | 240 | 240 | 239 | 239 | 9,000 |
| 1984/02/23 | 243 | 260 | 243 | 245 | 8,000 |
| 1984/02/22 | 239 | 239 | 239 | 239 | 6,000 |
| 1984/02/21 | 249 | 253 | 249 | 249 | 13,000 |
| 1984/02/20 | 250 | 259 | 249 | 259 | 14,000 |
| 1984/02/18 | 250 | 260 | 250 | 260 | 61,000 |
| 1984/02/17 | 267 | 267 | 255 | 257 | 74,000 |
| 1984/02/16 | 245 | 269 | 245 | 269 | 93,000 |
| 1984/02/15 | 238 | 245 | 235 | 245 | 42,000 |
| 1984/02/14 | 240 | 240 | 235 | 239 | 27,000 |
| 1984/02/13 | 231 | 240 | 231 | 240 | 31,000 |
| 1984/02/10 | 238 | 250 | 235 | 240 | 83,000 |
| 1984/02/09 | 240 | 240 | 234 | 238 | 51,000 |
| 1984/02/08 | 218 | 240 | 215 | 227 | 75,000 |
| 1984/02/07 | 215 | 220 | 210 | 220 | 11,000 |
| 1984/02/06 | 209 | 215 | 207 | 207 | 30,000 |
| 1984/02/04 | 207 | 207 | 207 | 207 | 4,000 |
| 1984/02/03 | 207 | 207 | 206 | 206 | 19,000 |
| 1984/02/02 | 208 | 208 | 207 | 207 | 8,000 |
| 1984/02/01 | 208 | 208 | 207 | 208 | 12,000 |
| 1984/01/31 | 210 | 210 | 208 | 208 | 5,000 |
| 1984/01/30 | 220 | 220 | 207 | 207 | 21,000 |
| 1984/01/28 | 211 | 211 | 210 | 210 | 5,000 |
| 1984/01/27 | 208 | 210 | 206 | 210 | 12,000 |
| 1984/01/26 | 215 | 215 | 205 | 205 | 57,000 |
| 1984/01/24 | 220 | 220 | 210 | 210 | 18,000 |
| 1984/01/23 | 216 | 220 | 215 | 220 | 10,000 |
| 1984/01/21 | 207 | 215 | 207 | 215 | 5,000 |
| 1984/01/20 | 210 | 215 | 205 | 205 | 48,000 |
| 1984/01/19 | 215 | 215 | 210 | 215 | 16,000 |
| 1984/01/18 | 211 | 215 | 210 | 215 | 4,000 |
| 1984/01/17 | 210 | 211 | 205 | 205 | 22,000 |
| 1984/01/13 | 215 | 215 | 210 | 210 | 10,000 |
| 1984/01/12 | 215 | 215 | 215 | 215 | 7,000 |
| 1984/01/11 | 215 | 215 | 215 | 215 | 3,000 |
| 1984/01/09 | 213 | 220 | 213 | 215 | 6,000 |
| 1984/01/07 | 212 | 215 | 212 | 212 | 6,000 |
| 1984/01/06 | 210 | 211 | 210 | 211 | 9,000 |
| 1984/01/05 | 220 | 220 | 210 | 210 | 4,000 |
| 1984/01/04 | 210 | 210 | 210 | 210 | 2,000 |