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 |
|---|---|---|---|---|---|
| 1985/12/28 | 235 | 235 | 230 | 230 | 7,000 |
| 1985/12/27 | 226 | 226 | 225 | 225 | 7,000 |
| 1985/12/26 | 225 | 225 | 225 | 225 | 12,000 |
| 1985/12/25 | 225 | 225 | 225 | 225 | 8,000 |
| 1985/12/24 | 230 | 230 | 225 | 226 | 7,000 |
| 1985/12/23 | 230 | 230 | 225 | 225 | 11,000 |
| 1985/12/21 | 230 | 230 | 230 | 230 | 7,000 |
| 1985/12/20 | 230 | 230 | 230 | 230 | 8,000 |
| 1985/12/19 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/12/18 | 230 | 235 | 230 | 235 | 20,000 |
| 1985/12/17 | 235 | 235 | 235 | 235 | 5,000 |
| 1985/12/16 | 237 | 237 | 231 | 235 | 10,000 |
| 1985/12/11 | 245 | 245 | 242 | 242 | 8,000 |
| 1985/12/10 | 240 | 246 | 240 | 242 | 6,000 |
| 1985/12/09 | 250 | 250 | 236 | 249 | 17,000 |
| 1985/12/07 | 238 | 251 | 237 | 250 | 18,000 |
| 1985/12/06 | 228 | 235 | 222 | 235 | 96,000 |
| 1985/12/05 | 231 | 231 | 228 | 228 | 3,000 |
| 1985/12/04 | 225 | 225 | 225 | 225 | 17,000 |
| 1985/12/03 | 226 | 226 | 225 | 225 | 5,000 |
| 1985/12/02 | 231 | 231 | 230 | 230 | 2,000 |
| 1985/11/30 | 225 | 225 | 225 | 225 | 5,000 |
| 1985/11/29 | 226 | 226 | 225 | 225 | 13,000 |
| 1985/11/28 | 237 | 237 | 226 | 226 | 6,000 |
| 1985/11/27 | 230 | 230 | 228 | 228 | 5,000 |
| 1985/11/26 | 230 | 230 | 230 | 230 | 6,000 |
| 1985/11/25 | 228 | 228 | 228 | 228 | 16,000 |
| 1985/11/22 | 228 | 228 | 228 | 228 | 2,000 |
| 1985/11/21 | 228 | 228 | 228 | 228 | 7,000 |
| 1985/11/20 | 230 | 230 | 225 | 226 | 11,000 |
| 1985/11/18 | 226 | 230 | 221 | 222 | 13,000 |
| 1985/11/16 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/11/15 | 236 | 237 | 227 | 227 | 15,000 |
| 1985/11/14 | 237 | 237 | 235 | 235 | 5,000 |
| 1985/11/13 | 226 | 227 | 225 | 227 | 4,000 |
| 1985/11/12 | 230 | 230 | 221 | 221 | 28,000 |
| 1985/11/08 | 230 | 233 | 228 | 233 | 17,000 |
| 1985/11/07 | 229 | 230 | 228 | 230 | 17,000 |
| 1985/11/06 | 227 | 230 | 226 | 230 | 21,000 |
| 1985/11/05 | 231 | 231 | 226 | 230 | 15,000 |
| 1985/11/01 | 239 | 239 | 230 | 230 | 18,000 |
| 1985/10/31 | 240 | 240 | 239 | 239 | 8,000 |
| 1985/10/30 | 248 | 250 | 239 | 239 | 43,000 |
| 1985/10/29 | 240 | 248 | 240 | 248 | 20,000 |
| 1985/10/28 | 240 | 240 | 239 | 239 | 12,000 |
| 1985/10/26 | 255 | 257 | 250 | 250 | 14,000 |
| 1985/10/25 | 251 | 256 | 250 | 254 | 26,000 |
| 1985/10/24 | 260 | 263 | 255 | 255 | 26,000 |
| 1985/10/23 | 275 | 279 | 256 | 265 | 95,000 |
| 1985/10/22 | 270 | 292 | 267 | 270 | 350,000 |
| 1985/10/21 | 250 | 255 | 240 | 250 | 116,000 |
| 1985/10/19 | 250 | 250 | 240 | 250 | 29,000 |
| 1985/10/18 | 227 | 255 | 225 | 255 | 68,000 |
| 1985/10/17 | 250 | 250 | 225 | 225 | 56,000 |
| 1985/10/16 | 242 | 250 | 242 | 250 | 68,000 |
| 1985/10/15 | 252 | 255 | 241 | 241 | 156,000 |
| 1985/10/14 | 250 | 254 | 239 | 250 | 131,000 |
| 1985/10/11 | 230 | 238 | 230 | 235 | 37,000 |
| 1985/10/09 | 225 | 230 | 220 | 220 | 32,000 |
| 1985/10/08 | 213 | 220 | 213 | 220 | 2,000 |
| 1985/10/07 | 211 | 211 | 211 | 211 | 1,000 |
| 1985/10/05 | 209 | 210 | 209 | 210 | 3,000 |
| 1985/10/04 | 206 | 206 | 206 | 206 | 5,000 |
| 1985/10/03 | 228 | 229 | 225 | 226 | 17,000 |
| 1985/10/02 | 221 | 229 | 221 | 229 | 27,000 |
| 1985/10/01 | 205 | 205 | 202 | 202 | 9,000 |
| 1985/09/30 | 211 | 211 | 201 | 201 | 16,000 |
| 1985/09/28 | 211 | 211 | 210 | 210 | 6,000 |
| 1985/09/27 | 210 | 210 | 210 | 210 | 8,000 |
| 1985/09/26 | 216 | 216 | 210 | 210 | 13,000 |
| 1985/09/24 | 216 | 219 | 215 | 215 | 11,000 |
| 1985/09/20 | 216 | 216 | 215 | 215 | 11,000 |
| 1985/09/19 | 217 | 217 | 216 | 216 | 17,000 |
| 1985/09/18 | 215 | 216 | 215 | 216 | 16,000 |
| 1985/09/17 | 215 | 215 | 215 | 215 | 6,000 |
| 1985/09/12 | 218 | 218 | 217 | 217 | 5,000 |
| 1985/09/11 | 219 | 219 | 218 | 218 | 3,000 |
| 1985/09/10 | 218 | 218 | 218 | 218 | 1,000 |
| 1985/09/09 | 218 | 220 | 218 | 219 | 8,000 |
| 1985/09/07 | 217 | 218 | 217 | 217 | 3,000 |
| 1985/09/06 | 221 | 221 | 216 | 216 | 6,000 |
| 1985/09/05 | 221 | 221 | 220 | 220 | 13,000 |
| 1985/09/04 | 221 | 221 | 221 | 221 | 1,000 |
| 1985/09/03 | 221 | 221 | 221 | 221 | 1,000 |
| 1985/09/02 | 220 | 221 | 220 | 221 | 5,000 |
| 1985/08/31 | 225 | 225 | 225 | 225 | 5,000 |
| 1985/08/30 | 221 | 225 | 221 | 225 | 6,000 |
| 1985/08/29 | 222 | 225 | 220 | 220 | 10,000 |
| 1985/08/28 | 225 | 225 | 221 | 221 | 19,000 |
| 1985/08/27 | 225 | 225 | 225 | 225 | 4,000 |
| 1985/08/26 | 239 | 239 | 215 | 215 | 34,000 |
| 1985/08/24 | 241 | 243 | 236 | 236 | 15,000 |
| 1985/08/23 | 241 | 243 | 240 | 243 | 5,000 |
| 1985/08/22 | 247 | 247 | 240 | 240 | 43,000 |
| 1985/08/21 | 250 | 255 | 240 | 240 | 73,000 |
| 1985/08/20 | 231 | 250 | 231 | 245 | 144,000 |
| 1985/08/19 | 225 | 235 | 225 | 235 | 20,000 |
| 1985/08/17 | 230 | 230 | 225 | 225 | 17,000 |
| 1985/08/16 | 223 | 235 | 223 | 232 | 25,000 |
| 1985/08/15 | 225 | 235 | 223 | 223 | 43,000 |
| 1985/08/14 | 230 | 230 | 225 | 225 | 12,000 |
| 1985/08/13 | 230 | 234 | 230 | 234 | 4,000 |
| 1985/08/12 | 235 | 235 | 230 | 230 | 13,000 |
| 1985/08/09 | 238 | 243 | 222 | 225 | 56,000 |
| 1985/08/08 | 231 | 258 | 231 | 243 | 287,000 |
| 1985/08/07 | 214 | 246 | 214 | 241 | 88,000 |
| 1985/08/06 | 214 | 217 | 214 | 214 | 20,000 |
| 1985/08/05 | 209 | 209 | 200 | 200 | 2,000 |
| 1985/08/02 | 214 | 214 | 214 | 214 | 10,000 |
| 1985/07/31 | 201 | 201 | 200 | 200 | 10,000 |
| 1985/07/30 | 201 | 208 | 201 | 208 | 4,000 |
| 1985/07/29 | 214 | 214 | 195 | 195 | 19,000 |
| 1985/07/27 | 214 | 214 | 214 | 214 | 3,000 |
| 1985/07/26 | 214 | 215 | 214 | 215 | 2,000 |
| 1985/07/25 | 214 | 214 | 211 | 211 | 4,000 |
| 1985/07/24 | 214 | 215 | 214 | 215 | 10,000 |
| 1985/07/20 | 214 | 214 | 214 | 214 | 1,000 |
| 1985/07/19 | 211 | 215 | 208 | 215 | 14,000 |
| 1985/07/16 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/07/15 | 211 | 215 | 208 | 215 | 12,000 |
| 1985/07/12 | 210 | 210 | 208 | 208 | 6,000 |
| 1985/07/10 | 208 | 210 | 208 | 210 | 6,000 |
| 1985/07/09 | 207 | 209 | 207 | 208 | 21,000 |
| 1985/07/08 | 209 | 209 | 209 | 209 | 4,000 |
| 1985/07/06 | 210 | 210 | 210 | 210 | 8,000 |
| 1985/07/05 | 210 | 213 | 210 | 212 | 13,000 |
| 1985/07/04 | 213 | 213 | 210 | 213 | 5,000 |
| 1985/07/03 | 214 | 214 | 214 | 214 | 1,000 |
| 1985/07/01 | 210 | 215 | 210 | 215 | 3,000 |
| 1985/06/29 | 210 | 210 | 210 | 210 | 4,000 |
| 1985/06/28 | 210 | 210 | 210 | 210 | 2,000 |
| 1985/06/27 | 212 | 212 | 210 | 210 | 6,000 |
| 1985/06/26 | 212 | 212 | 212 | 212 | 5,000 |
| 1985/06/25 | 209 | 215 | 209 | 215 | 6,000 |
| 1985/06/24 | 209 | 215 | 209 | 215 | 5,000 |
| 1985/06/21 | 207 | 208 | 206 | 206 | 11,000 |
| 1985/06/19 | 210 | 210 | 206 | 206 | 6,000 |
| 1985/06/18 | 215 | 215 | 208 | 215 | 33,000 |
| 1985/06/17 | 220 | 220 | 215 | 216 | 23,000 |
| 1985/06/15 | 216 | 219 | 216 | 219 | 6,000 |
| 1985/06/14 | 213 | 220 | 210 | 220 | 10,000 |
| 1985/06/13 | 213 | 213 | 211 | 211 | 4,000 |
| 1985/06/12 | 215 | 215 | 212 | 213 | 12,000 |
| 1985/06/11 | 213 | 215 | 211 | 215 | 8,000 |
| 1985/06/10 | 213 | 220 | 213 | 220 | 8,000 |
| 1985/06/07 | 213 | 213 | 213 | 213 | 3,000 |
| 1985/06/06 | 215 | 215 | 215 | 215 | 8,000 |
| 1985/06/05 | 213 | 213 | 213 | 213 | 4,000 |
| 1985/06/04 | 211 | 220 | 211 | 211 | 10,000 |
| 1985/06/03 | 208 | 210 | 206 | 210 | 12,000 |
| 1985/06/01 | 203 | 203 | 203 | 203 | 11,000 |
| 1985/05/31 | 210 | 210 | 209 | 209 | 6,000 |
| 1985/05/30 | 210 | 210 | 206 | 208 | 18,000 |
| 1985/05/29 | 211 | 212 | 211 | 212 | 8,000 |
| 1985/05/28 | 222 | 222 | 216 | 216 | 45,000 |
| 1985/05/27 | 203 | 223 | 202 | 222 | 160,000 |
| 1985/05/25 | 204 | 204 | 203 | 204 | 38,000 |
| 1985/05/24 | 203 | 204 | 203 | 204 | 24,000 |
| 1985/05/23 | 202 | 203 | 201 | 203 | 5,000 |
| 1985/05/22 | 203 | 203 | 200 | 200 | 9,000 |
| 1985/05/21 | 203 | 203 | 203 | 203 | 7,000 |
| 1985/05/20 | 204 | 204 | 203 | 204 | 12,000 |
| 1985/05/18 | 204 | 204 | 204 | 204 | 15,000 |
| 1985/05/17 | 204 | 204 | 204 | 204 | 10,000 |
| 1985/05/16 | 203 | 204 | 203 | 204 | 5,000 |
| 1985/05/15 | 202 | 203 | 202 | 203 | 7,000 |
| 1985/05/14 | 203 | 203 | 200 | 200 | 2,000 |
| 1985/05/13 | 201 | 202 | 200 | 200 | 12,000 |
| 1985/05/09 | 202 | 202 | 200 | 200 | 13,000 |
| 1985/05/07 | 202 | 202 | 201 | 201 | 4,000 |
| 1985/05/02 | 201 | 203 | 201 | 203 | 8,000 |
| 1985/05/01 | 203 | 203 | 200 | 200 | 13,000 |
| 1985/04/30 | 200 | 201 | 200 | 201 | 4,000 |
| 1985/04/27 | 200 | 200 | 200 | 200 | 4,000 |
| 1985/04/26 | 201 | 201 | 200 | 200 | 14,000 |
| 1985/04/25 | 201 | 201 | 201 | 201 | 1,000 |
| 1985/04/24 | 204 | 204 | 201 | 201 | 7,000 |
| 1985/04/23 | 204 | 204 | 202 | 202 | 12,000 |
| 1985/04/22 | 202 | 202 | 202 | 202 | 3,000 |
| 1985/04/20 | 201 | 201 | 201 | 201 | 4,000 |
| 1985/04/19 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/04/18 | 200 | 200 | 200 | 200 | 5,000 |
| 1985/04/17 | 204 | 204 | 204 | 204 | 4,000 |
| 1985/04/16 | 204 | 204 | 204 | 204 | 4,000 |
| 1985/04/15 | 204 | 208 | 204 | 208 | 3,000 |
| 1985/04/12 | 200 | 200 | 199 | 199 | 4,000 |
| 1985/04/11 | 208 | 208 | 199 | 199 | 14,000 |
| 1985/04/10 | 200 | 200 | 198 | 198 | 6,000 |
| 1985/04/09 | 199 | 199 | 199 | 199 | 11,000 |
| 1985/04/08 | 200 | 200 | 200 | 200 | 7,000 |
| 1985/04/06 | 199 | 199 | 199 | 199 | 2,000 |
| 1985/04/05 | 200 | 200 | 198 | 198 | 11,000 |
| 1985/04/04 | 200 | 200 | 199 | 199 | 26,000 |
| 1985/04/03 | 203 | 203 | 200 | 200 | 14,000 |
| 1985/04/02 | 200 | 201 | 200 | 200 | 22,000 |
| 1985/04/01 | 205 | 205 | 200 | 200 | 68,000 |
| 1985/03/30 | 200 | 205 | 200 | 205 | 5,000 |
| 1985/03/29 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/03/28 | 201 | 201 | 198 | 198 | 11,000 |
| 1985/03/27 | 196 | 201 | 196 | 201 | 12,000 |
| 1985/03/26 | 203 | 203 | 201 | 201 | 15,000 |
| 1985/03/25 | 201 | 201 | 201 | 201 | 15,000 |
| 1985/03/22 | 201 | 201 | 201 | 201 | 15,000 |
| 1985/03/20 | 201 | 201 | 201 | 201 | 13,000 |
| 1985/03/19 | 201 | 201 | 201 | 201 | 13,000 |
| 1985/03/18 | 201 | 201 | 201 | 201 | 2,000 |
| 1985/03/16 | 201 | 205 | 201 | 205 | 4,000 |
| 1985/03/15 | 202 | 202 | 200 | 200 | 9,000 |
| 1985/03/13 | 201 | 205 | 201 | 201 | 57,000 |
| 1985/03/12 | 203 | 203 | 203 | 203 | 22,000 |
| 1985/03/11 | 203 | 205 | 203 | 205 | 8,000 |
| 1985/03/08 | 208 | 210 | 203 | 203 | 10,000 |
| 1985/03/07 | 204 | 205 | 203 | 203 | 4,000 |
| 1985/03/06 | 202 | 203 | 201 | 203 | 20,000 |
| 1985/03/05 | 201 | 201 | 200 | 201 | 35,000 |
| 1985/03/04 | 201 | 202 | 201 | 201 | 16,000 |
| 1985/02/28 | 203 | 203 | 203 | 203 | 5,000 |
| 1985/02/25 | 203 | 203 | 203 | 203 | 1,000 |
| 1985/02/23 | 202 | 203 | 201 | 201 | 26,000 |
| 1985/02/22 | 202 | 202 | 202 | 202 | 15,000 |
| 1985/02/21 | 201 | 201 | 201 | 201 | 10,000 |
| 1985/02/19 | 201 | 201 | 200 | 201 | 14,000 |
| 1985/02/18 | 201 | 201 | 201 | 201 | 5,000 |
| 1985/02/14 | 202 | 202 | 202 | 202 | 6,000 |
| 1985/02/13 | 202 | 202 | 202 | 202 | 6,000 |
| 1985/02/08 | 203 | 203 | 202 | 202 | 4,000 |
| 1985/02/07 | 207 | 207 | 205 | 205 | 4,000 |
| 1985/02/06 | 205 | 207 | 203 | 207 | 14,000 |
| 1985/02/05 | 202 | 202 | 201 | 201 | 16,000 |
| 1985/02/04 | 203 | 205 | 203 | 205 | 11,000 |
| 1985/02/02 | 203 | 203 | 203 | 203 | 7,000 |
| 1985/02/01 | 204 | 204 | 203 | 203 | 4,000 |
| 1985/01/31 | 204 | 204 | 204 | 204 | 2,000 |
| 1985/01/30 | 203 | 203 | 203 | 203 | 4,000 |
| 1985/01/29 | 205 | 205 | 202 | 202 | 18,000 |
| 1985/01/28 | 203 | 205 | 202 | 205 | 15,000 |
| 1985/01/26 | 207 | 207 | 207 | 207 | 8,000 |
| 1985/01/25 | 208 | 208 | 206 | 207 | 8,000 |
| 1985/01/24 | 206 | 210 | 206 | 206 | 11,000 |
| 1985/01/23 | 206 | 206 | 206 | 206 | 2,000 |
| 1985/01/22 | 210 | 210 | 210 | 210 | 5,000 |
| 1985/01/21 | 210 | 210 | 209 | 210 | 7,000 |
| 1985/01/19 | 204 | 204 | 203 | 203 | 11,000 |
| 1985/01/18 | 210 | 210 | 202 | 203 | 14,000 |
| 1985/01/17 | 203 | 203 | 202 | 202 | 19,000 |
| 1985/01/16 | 205 | 205 | 203 | 203 | 14,000 |
| 1985/01/14 | 205 | 205 | 203 | 203 | 6,000 |
| 1985/01/11 | 209 | 209 | 205 | 205 | 7,000 |
| 1985/01/10 | 210 | 210 | 210 | 210 | 2,000 |
| 1985/01/09 | 202 | 205 | 202 | 205 | 39,000 |
| 1985/01/08 | 201 | 202 | 201 | 202 | 10,000 |
| 1985/01/07 | 208 | 208 | 201 | 201 | 11,000 |
| 1985/01/05 | 208 | 208 | 208 | 208 | 4,000 |
| 1985/01/04 | 208 | 208 | 208 | 208 | 1,000 |