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 |
---|---|---|---|---|---|
1986/12/26 | 345 | 349 | 345 | 349 | 12,000 |
1986/12/25 | 349 | 349 | 349 | 349 | 4,000 |
1986/12/24 | 335 | 335 | 335 | 335 | 2,000 |
1986/12/23 | 335 | 350 | 330 | 350 | 13,000 |
1986/12/22 | 335 | 335 | 335 | 335 | 7,000 |
1986/12/19 | 341 | 350 | 341 | 350 | 11,000 |
1986/12/17 | 325 | 325 | 325 | 325 | 6,000 |
1986/12/16 | 321 | 325 | 315 | 325 | 8,000 |
1986/12/15 | 325 | 326 | 320 | 320 | 5,000 |
1986/12/11 | 326 | 326 | 325 | 325 | 7,000 |
1986/12/10 | 325 | 325 | 325 | 325 | 2,000 |
1986/12/09 | 326 | 330 | 321 | 321 | 7,000 |
1986/12/08 | 337 | 337 | 331 | 331 | 3,000 |
1986/12/06 | 342 | 342 | 337 | 337 | 5,000 |
1986/12/05 | 345 | 349 | 341 | 342 | 13,000 |
1986/12/04 | 349 | 349 | 341 | 341 | 8,000 |
1986/12/03 | 349 | 349 | 344 | 349 | 9,000 |
1986/12/01 | 339 | 345 | 336 | 345 | 13,000 |
1986/11/29 | 339 | 345 | 339 | 345 | 3,000 |
1986/11/28 | 345 | 345 | 345 | 345 | 1,000 |
1986/11/27 | 361 | 361 | 350 | 350 | 25,000 |
1986/11/26 | 357 | 369 | 357 | 365 | 26,000 |
1986/11/25 | 338 | 351 | 335 | 350 | 28,000 |
1986/11/22 | 333 | 333 | 333 | 333 | 2,000 |
1986/11/21 | 331 | 335 | 331 | 333 | 14,000 |
1986/11/20 | 325 | 330 | 325 | 330 | 10,000 |
1986/11/19 | 317 | 329 | 317 | 325 | 7,000 |
1986/11/18 | 310 | 315 | 310 | 315 | 13,000 |
1986/11/17 | 310 | 310 | 310 | 310 | 12,000 |
1986/11/14 | 315 | 315 | 310 | 310 | 15,000 |
1986/11/13 | 310 | 310 | 310 | 310 | 28,000 |
1986/11/11 | 310 | 310 | 310 | 310 | 8,000 |
1986/11/07 | 295 | 305 | 295 | 305 | 9,000 |
1986/11/05 | 299 | 300 | 299 | 300 | 3,000 |
1986/11/04 | 300 | 300 | 300 | 300 | 2,000 |
1986/11/01 | 292 | 292 | 292 | 292 | 1,000 |
1986/10/31 | 290 | 290 | 289 | 290 | 6,000 |
1986/10/30 | 298 | 298 | 293 | 293 | 18,000 |
1986/10/29 | 298 | 298 | 298 | 298 | 4,000 |
1986/10/28 | 300 | 300 | 290 | 290 | 11,000 |
1986/10/27 | 285 | 285 | 285 | 285 | 3,000 |
1986/10/25 | 285 | 285 | 285 | 285 | 1,000 |
1986/10/22 | 280 | 280 | 280 | 280 | 3,000 |
1986/10/21 | 295 | 295 | 285 | 285 | 21,000 |
1986/10/20 | 295 | 295 | 295 | 295 | 1,000 |
1986/10/17 | 305 | 305 | 301 | 301 | 8,000 |
1986/10/15 | 315 | 318 | 315 | 315 | 9,000 |
1986/10/14 | 310 | 315 | 305 | 315 | 27,000 |
1986/10/09 | 291 | 291 | 291 | 291 | 3,000 |
1986/10/06 | 275 | 285 | 275 | 277 | 6,000 |
1986/10/03 | 270 | 270 | 270 | 270 | 9,000 |
1986/10/02 | 280 | 280 | 274 | 274 | 14,000 |
1986/10/01 | 280 | 280 | 279 | 279 | 12,000 |
1986/09/30 | 282 | 282 | 282 | 282 | 4,000 |
1986/09/26 | 274 | 281 | 274 | 280 | 16,000 |
1986/09/25 | 280 | 280 | 274 | 274 | 31,000 |
1986/09/24 | 288 | 288 | 280 | 282 | 13,000 |
1986/09/22 | 289 | 290 | 288 | 288 | 8,000 |
1986/09/19 | 300 | 300 | 290 | 290 | 28,000 |
1986/09/18 | 303 | 303 | 300 | 300 | 6,000 |
1986/09/17 | 310 | 310 | 305 | 305 | 15,000 |
1986/09/16 | 315 | 315 | 310 | 310 | 7,000 |
1986/09/11 | 320 | 320 | 315 | 315 | 13,000 |
1986/09/10 | 325 | 325 | 320 | 320 | 8,000 |
1986/09/09 | 320 | 325 | 315 | 315 | 10,000 |
1986/09/08 | 320 | 320 | 320 | 320 | 8,000 |
1986/09/06 | 330 | 330 | 327 | 327 | 4,000 |
1986/09/05 | 330 | 330 | 330 | 330 | 3,000 |
1986/09/04 | 316 | 326 | 316 | 326 | 4,000 |
1986/09/03 | 320 | 320 | 316 | 316 | 2,000 |
1986/09/02 | 320 | 320 | 320 | 320 | 5,000 |
1986/09/01 | 330 | 335 | 330 | 335 | 7,000 |
1986/08/29 | 331 | 331 | 330 | 330 | 8,000 |
1986/08/26 | 316 | 316 | 316 | 316 | 4,000 |
1986/08/25 | 301 | 301 | 301 | 301 | 1,000 |
1986/08/23 | 300 | 301 | 300 | 301 | 7,000 |
1986/08/22 | 310 | 310 | 300 | 300 | 17,000 |
1986/08/21 | 320 | 320 | 315 | 320 | 21,000 |
1986/08/20 | 329 | 330 | 320 | 323 | 15,000 |
1986/08/19 | 346 | 348 | 330 | 330 | 21,000 |
1986/08/18 | 350 | 350 | 346 | 346 | 5,000 |
1986/08/14 | 340 | 340 | 340 | 340 | 21,000 |
1986/08/13 | 340 | 340 | 340 | 340 | 16,000 |
1986/08/12 | 340 | 340 | 340 | 340 | 10,000 |
1986/08/11 | 346 | 346 | 340 | 340 | 34,000 |
1986/08/08 | 344 | 350 | 344 | 345 | 9,000 |
1986/08/07 | 350 | 350 | 340 | 343 | 22,000 |
1986/08/06 | 359 | 359 | 350 | 350 | 4,000 |
1986/08/05 | 355 | 360 | 355 | 360 | 5,000 |
1986/08/04 | 356 | 360 | 356 | 360 | 9,000 |
1986/08/02 | 369 | 369 | 365 | 365 | 3,000 |
1986/08/01 | 375 | 380 | 370 | 370 | 22,000 |
1986/07/31 | 387 | 387 | 380 | 384 | 22,000 |
1986/07/30 | 390 | 390 | 387 | 387 | 15,000 |
1986/07/29 | 385 | 386 | 385 | 386 | 10,000 |
1986/07/28 | 381 | 386 | 381 | 386 | 6,000 |
1986/07/25 | 389 | 390 | 385 | 385 | 16,000 |
1986/07/24 | 395 | 395 | 386 | 386 | 17,000 |
1986/07/23 | 390 | 400 | 386 | 395 | 13,000 |
1986/07/22 | 399 | 399 | 395 | 395 | 14,000 |
1986/07/21 | 400 | 405 | 395 | 402 | 16,000 |
1986/07/19 | 396 | 400 | 396 | 400 | 33,000 |
1986/07/18 | 385 | 385 | 383 | 383 | 12,000 |
1986/07/17 | 404 | 404 | 390 | 390 | 4,000 |
1986/07/16 | 405 | 405 | 404 | 404 | 9,000 |
1986/07/15 | 400 | 404 | 400 | 404 | 22,000 |
1986/07/14 | 382 | 389 | 380 | 389 | 17,000 |
1986/07/11 | 386 | 386 | 375 | 381 | 46,000 |
1986/07/10 | 390 | 390 | 385 | 385 | 34,000 |
1986/07/09 | 392 | 393 | 392 | 393 | 14,000 |
1986/07/08 | 404 | 404 | 392 | 397 | 31,000 |
1986/07/07 | 410 | 410 | 400 | 405 | 23,000 |
1986/07/05 | 409 | 410 | 408 | 410 | 13,000 |
1986/07/04 | 408 | 409 | 408 | 409 | 17,000 |
1986/07/03 | 409 | 410 | 408 | 410 | 16,000 |
1986/07/02 | 408 | 408 | 406 | 406 | 13,000 |
1986/07/01 | 410 | 412 | 401 | 401 | 39,000 |
1986/06/30 | 411 | 412 | 410 | 410 | 27,000 |
1986/06/28 | 412 | 415 | 410 | 410 | 14,000 |
1986/06/27 | 415 | 419 | 405 | 405 | 30,000 |
1986/06/26 | 420 | 420 | 414 | 420 | 29,000 |
1986/06/25 | 422 | 425 | 420 | 425 | 27,000 |
1986/06/24 | 417 | 420 | 401 | 402 | 50,000 |
1986/06/23 | 419 | 421 | 416 | 420 | 31,000 |
1986/06/21 | 420 | 425 | 420 | 420 | 38,000 |
1986/06/20 | 440 | 440 | 425 | 425 | 42,000 |
1986/06/19 | 450 | 453 | 440 | 440 | 53,000 |
1986/06/18 | 451 | 451 | 440 | 445 | 62,000 |
1986/06/17 | 460 | 460 | 445 | 448 | 43,000 |
1986/06/16 | 430 | 460 | 430 | 445 | 87,000 |
1986/06/13 | 436 | 439 | 430 | 430 | 51,000 |
1986/06/12 | 430 | 440 | 425 | 430 | 74,000 |
1986/06/11 | 450 | 452 | 420 | 430 | 163,000 |
1986/06/10 | 474 | 474 | 451 | 457 | 203,000 |
1986/06/09 | 481 | 481 | 465 | 476 | 306,000 |
1986/06/07 | 440 | 449 | 440 | 440 | 254,000 |
1986/06/06 | 430 | 452 | 430 | 430 | 558,000 |
1986/06/05 | 410 | 421 | 407 | 419 | 369,000 |
1986/06/04 | 399 | 419 | 394 | 413 | 470,000 |
1986/06/03 | 378 | 380 | 368 | 374 | 155,000 |
1986/06/02 | 360 | 379 | 359 | 364 | 105,000 |
1986/05/31 | 382 | 383 | 364 | 364 | 194,000 |
1986/05/30 | 354 | 382 | 354 | 380 | 372,000 |
1986/05/29 | 349 | 365 | 344 | 354 | 174,000 |
1986/05/28 | 339 | 346 | 336 | 345 | 79,000 |
1986/05/27 | 334 | 336 | 329 | 336 | 54,000 |
1986/05/26 | 325 | 330 | 317 | 317 | 62,000 |
1986/05/24 | 324 | 325 | 324 | 325 | 30,000 |
1986/05/23 | 315 | 320 | 315 | 315 | 47,000 |
1986/05/22 | 312 | 315 | 311 | 311 | 28,000 |
1986/05/21 | 311 | 311 | 311 | 311 | 8,000 |
1986/05/20 | 311 | 312 | 310 | 311 | 9,000 |
1986/05/19 | 315 | 315 | 305 | 310 | 27,000 |
1986/05/17 | 310 | 315 | 310 | 315 | 6,000 |
1986/05/16 | 318 | 318 | 307 | 307 | 35,000 |
1986/05/15 | 315 | 315 | 310 | 315 | 26,000 |
1986/05/14 | 315 | 315 | 306 | 306 | 29,000 |
1986/05/13 | 320 | 320 | 318 | 318 | 27,000 |
1986/05/12 | 315 | 325 | 311 | 318 | 46,000 |
1986/05/09 | 293 | 310 | 293 | 310 | 25,000 |
1986/05/08 | 298 | 298 | 290 | 291 | 62,000 |
1986/05/07 | 301 | 301 | 292 | 296 | 13,000 |
1986/05/06 | 291 | 300 | 290 | 300 | 27,000 |
1986/05/02 | 295 | 295 | 290 | 290 | 32,000 |
1986/05/01 | 296 | 296 | 291 | 291 | 6,000 |
1986/04/30 | 300 | 302 | 295 | 295 | 7,000 |
1986/04/28 | 292 | 300 | 290 | 300 | 7,000 |
1986/04/26 | 291 | 291 | 290 | 290 | 35,000 |
1986/04/25 | 296 | 300 | 290 | 290 | 17,000 |
1986/04/24 | 295 | 295 | 290 | 290 | 23,000 |
1986/04/23 | 299 | 299 | 290 | 290 | 3,000 |
1986/04/22 | 300 | 300 | 300 | 300 | 3,000 |
1986/04/21 | 309 | 309 | 300 | 300 | 6,000 |
1986/04/19 | 304 | 305 | 304 | 305 | 8,000 |
1986/04/18 | 310 | 310 | 310 | 310 | 2,000 |
1986/04/17 | 319 | 325 | 319 | 320 | 49,000 |
1986/04/16 | 303 | 330 | 301 | 329 | 38,000 |
1986/04/15 | 297 | 300 | 292 | 300 | 11,000 |
1986/04/14 | 287 | 290 | 287 | 290 | 11,000 |
1986/04/11 | 285 | 287 | 285 | 285 | 9,000 |
1986/04/10 | 274 | 283 | 274 | 283 | 10,000 |
1986/04/09 | 280 | 280 | 274 | 274 | 15,000 |
1986/04/08 | 277 | 277 | 275 | 275 | 14,000 |
1986/04/07 | 274 | 276 | 274 | 275 | 5,000 |
1986/04/05 | 273 | 274 | 273 | 274 | 3,000 |
1986/04/04 | 273 | 275 | 273 | 273 | 14,000 |
1986/04/03 | 273 | 273 | 273 | 273 | 1,000 |
1986/04/02 | 273 | 273 | 272 | 272 | 7,000 |
1986/04/01 | 273 | 275 | 272 | 272 | 42,000 |
1986/03/31 | 283 | 283 | 271 | 271 | 18,000 |
1986/03/29 | 280 | 280 | 280 | 280 | 21,000 |
1986/03/28 | 280 | 280 | 276 | 280 | 12,000 |
1986/03/27 | 284 | 284 | 280 | 280 | 22,000 |
1986/03/26 | 286 | 286 | 285 | 285 | 6,000 |
1986/03/25 | 285 | 286 | 285 | 285 | 19,000 |
1986/03/24 | 277 | 281 | 276 | 280 | 19,000 |
1986/03/22 | 285 | 285 | 272 | 272 | 19,000 |
1986/03/20 | 295 | 300 | 293 | 297 | 26,000 |
1986/03/19 | 312 | 312 | 300 | 300 | 35,000 |
1986/03/18 | 313 | 315 | 310 | 311 | 33,000 |
1986/03/17 | 311 | 315 | 311 | 313 | 24,000 |
1986/03/15 | 311 | 315 | 310 | 315 | 20,000 |
1986/03/14 | 320 | 320 | 312 | 312 | 35,000 |
1986/03/13 | 320 | 324 | 316 | 316 | 47,000 |
1986/03/12 | 320 | 324 | 319 | 320 | 27,000 |
1986/03/11 | 324 | 325 | 316 | 320 | 23,000 |
1986/03/10 | 311 | 325 | 310 | 325 | 58,000 |
1986/03/07 | 325 | 325 | 317 | 317 | 45,000 |
1986/03/06 | 320 | 325 | 320 | 320 | 35,000 |
1986/03/05 | 325 | 325 | 310 | 310 | 41,000 |
1986/03/04 | 316 | 324 | 315 | 322 | 33,000 |
1986/03/03 | 318 | 318 | 306 | 315 | 34,000 |
1986/03/01 | 318 | 320 | 308 | 308 | 61,000 |
1986/02/28 | 328 | 328 | 303 | 303 | 88,000 |
1986/02/27 | 331 | 331 | 320 | 322 | 115,000 |
1986/02/26 | 335 | 339 | 320 | 325 | 161,000 |
1986/02/25 | 313 | 340 | 312 | 320 | 145,000 |
1986/02/24 | 311 | 317 | 302 | 303 | 180,000 |
1986/02/22 | 334 | 335 | 301 | 301 | 205,000 |
1986/02/21 | 345 | 355 | 324 | 329 | 486,000 |
1986/02/20 | 320 | 375 | 320 | 374 | 899,000 |
1986/02/19 | 266 | 314 | 266 | 300 | 612,000 |
1986/02/18 | 245 | 273 | 245 | 260 | 83,000 |
1986/02/17 | 253 | 254 | 244 | 244 | 26,000 |
1986/02/15 | 257 | 258 | 254 | 254 | 12,000 |
1986/02/14 | 258 | 258 | 256 | 258 | 7,000 |
1986/02/13 | 261 | 261 | 255 | 260 | 10,000 |
1986/02/12 | 264 | 265 | 258 | 263 | 40,000 |
1986/02/10 | 258 | 262 | 258 | 260 | 48,000 |
1986/02/07 | 262 | 262 | 251 | 253 | 73,000 |
1986/02/06 | 260 | 273 | 257 | 260 | 172,000 |
1986/02/05 | 238 | 255 | 235 | 255 | 35,000 |
1986/02/04 | 238 | 240 | 237 | 238 | 12,000 |
1986/02/03 | 237 | 237 | 236 | 236 | 12,000 |
1986/02/01 | 240 | 240 | 235 | 235 | 28,000 |
1986/01/31 | 236 | 238 | 236 | 238 | 5,000 |
1986/01/30 | 240 | 245 | 237 | 237 | 7,000 |
1986/01/29 | 240 | 240 | 235 | 235 | 11,000 |
1986/01/28 | 243 | 243 | 243 | 243 | 3,000 |
1986/01/27 | 250 | 252 | 242 | 242 | 24,000 |
1986/01/25 | 261 | 261 | 247 | 247 | 57,000 |
1986/01/24 | 259 | 268 | 256 | 268 | 70,000 |
1986/01/23 | 246 | 250 | 246 | 250 | 50,000 |
1986/01/22 | 245 | 249 | 245 | 246 | 22,000 |
1986/01/21 | 243 | 245 | 242 | 245 | 11,000 |
1986/01/20 | 240 | 240 | 240 | 240 | 6,000 |
1986/01/18 | 244 | 244 | 242 | 242 | 2,000 |
1986/01/17 | 244 | 248 | 243 | 244 | 14,000 |
1986/01/16 | 244 | 244 | 244 | 244 | 4,000 |
1986/01/14 | 244 | 249 | 240 | 240 | 37,000 |
1986/01/13 | 241 | 244 | 236 | 240 | 24,000 |
1986/01/10 | 237 | 240 | 237 | 239 | 19,000 |
1986/01/09 | 238 | 238 | 230 | 230 | 4,000 |
1986/01/08 | 230 | 235 | 225 | 235 | 11,000 |
1986/01/07 | 230 | 230 | 230 | 230 | 7,000 |
1986/01/06 | 230 | 230 | 230 | 230 | 7,000 |
1986/01/04 | 235 | 235 | 235 | 235 | 4,000 |