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 |
---|---|---|---|---|---|
1987/12/25 | 650 | 650 | 635 | 635 | 5,000 |
1987/12/24 | 645 | 645 | 645 | 645 | 3,000 |
1987/12/23 | 660 | 660 | 650 | 650 | 4,000 |
1987/12/17 | 670 | 670 | 670 | 670 | 2,000 |
1987/12/15 | 660 | 660 | 660 | 660 | 2,000 |
1987/12/11 | 660 | 660 | 660 | 660 | 2,000 |
1987/12/10 | 650 | 650 | 650 | 650 | 1,000 |
1987/12/01 | 648 | 648 | 648 | 648 | 1,000 |
1987/11/27 | 648 | 648 | 648 | 648 | 2,000 |
1987/11/26 | 651 | 651 | 651 | 651 | 2,000 |
1987/11/25 | 660 | 660 | 660 | 660 | 1,000 |
1987/11/24 | 670 | 670 | 670 | 670 | 1,000 |
1987/11/20 | 670 | 670 | 670 | 670 | 4,000 |
1987/11/19 | 670 | 670 | 670 | 670 | 4,000 |
1987/11/17 | 650 | 650 | 650 | 650 | 1,000 |
1987/11/12 | 670 | 670 | 670 | 670 | 2,000 |
1987/11/10 | 670 | 670 | 670 | 670 | 7,000 |
1987/11/09 | 660 | 660 | 660 | 660 | 5,000 |
1987/10/31 | 650 | 650 | 650 | 650 | 1,000 |
1987/10/30 | 670 | 670 | 670 | 670 | 3,000 |
1987/10/28 | 680 | 680 | 680 | 680 | 2,000 |
1987/10/27 | 680 | 690 | 680 | 690 | 8,000 |
1987/10/26 | 690 | 690 | 690 | 690 | 3,000 |
1987/10/24 | 700 | 700 | 700 | 700 | 3,000 |
1987/10/23 | 695 | 695 | 695 | 695 | 2,000 |
1987/10/21 | 695 | 699 | 689 | 689 | 6,000 |
1987/10/20 | 699 | 699 | 699 | 699 | 5,000 |
1987/10/16 | 795 | 795 | 779 | 779 | 19,000 |
1987/10/15 | 795 | 800 | 795 | 800 | 28,000 |
1987/10/14 | 765 | 765 | 765 | 765 | 8,000 |
1987/10/13 | 685 | 720 | 685 | 720 | 26,000 |
1987/10/12 | 652 | 652 | 652 | 652 | 1,000 |
1987/10/07 | 625 | 635 | 625 | 635 | 11,000 |
1987/10/06 | 634 | 634 | 630 | 630 | 20,000 |
1987/10/05 | 631 | 631 | 630 | 631 | 5,000 |
1987/10/03 | 650 | 650 | 636 | 636 | 5,000 |
1987/09/28 | 690 | 690 | 690 | 690 | 2,000 |
1987/09/21 | 690 | 690 | 690 | 690 | 6,000 |
1987/09/11 | 670 | 698 | 670 | 698 | 11,000 |
1987/09/10 | 670 | 670 | 670 | 670 | 5,000 |
1987/09/03 | 661 | 661 | 661 | 661 | 1,000 |
1987/09/01 | 660 | 660 | 660 | 660 | 2,000 |
1987/08/31 | 680 | 680 | 680 | 680 | 1,000 |
1987/08/28 | 695 | 695 | 695 | 695 | 3,000 |
1987/08/26 | 679 | 680 | 679 | 680 | 3,000 |
1987/08/25 | 679 | 679 | 679 | 679 | 1,000 |
1987/08/21 | 698 | 698 | 698 | 698 | 2,000 |
1987/08/18 | 698 | 698 | 698 | 698 | 2,000 |
1987/08/10 | 660 | 660 | 660 | 660 | 5,000 |
1987/08/07 | 660 | 660 | 660 | 660 | 1,000 |
1987/08/06 | 660 | 660 | 660 | 660 | 1,000 |
1987/08/05 | 669 | 669 | 669 | 669 | 1,000 |
1987/07/27 | 671 | 671 | 671 | 671 | 2,000 |
1987/07/24 | 690 | 690 | 670 | 670 | 20,000 |
1987/07/21 | 685 | 699 | 685 | 699 | 3,000 |
1987/07/20 | 700 | 701 | 700 | 700 | 4,000 |
1987/07/17 | 699 | 700 | 699 | 700 | 21,000 |
1987/07/16 | 699 | 699 | 699 | 699 | 1,000 |
1987/07/15 | 699 | 700 | 699 | 700 | 2,000 |
1987/07/14 | 699 | 699 | 699 | 699 | 3,000 |
1987/07/10 | 670 | 679 | 665 | 679 | 10,000 |
1987/07/09 | 671 | 671 | 660 | 660 | 2,000 |
1987/07/06 | 686 | 686 | 680 | 680 | 5,000 |
1987/07/04 | 681 | 681 | 681 | 681 | 3,000 |
1987/07/03 | 670 | 675 | 670 | 675 | 8,000 |
1987/07/02 | 660 | 660 | 660 | 660 | 3,000 |
1987/06/30 | 680 | 680 | 680 | 680 | 1,000 |
1987/06/29 | 700 | 700 | 700 | 700 | 7,000 |
1987/06/27 | 680 | 680 | 679 | 679 | 3,000 |
1987/06/26 | 680 | 690 | 680 | 680 | 4,000 |
1987/06/25 | 700 | 700 | 680 | 680 | 10,000 |
1987/06/24 | 690 | 700 | 690 | 700 | 6,000 |
1987/06/23 | 657 | 657 | 657 | 657 | 1,000 |
1987/06/22 | 660 | 670 | 660 | 670 | 4,000 |
1987/06/19 | 660 | 660 | 660 | 660 | 1,000 |
1987/06/18 | 665 | 671 | 661 | 661 | 9,000 |
1987/06/17 | 680 | 690 | 665 | 665 | 13,000 |
1987/06/15 | 702 | 702 | 690 | 690 | 8,000 |
1987/06/12 | 701 | 702 | 701 | 702 | 7,000 |
1987/06/11 | 701 | 720 | 687 | 687 | 18,000 |
1987/06/08 | 642 | 642 | 641 | 641 | 6,000 |
1987/06/06 | 605 | 640 | 605 | 640 | 13,000 |
1987/06/05 | 639 | 639 | 597 | 597 | 23,000 |
1987/05/30 | 720 | 720 | 719 | 719 | 2,000 |
1987/05/29 | 731 | 731 | 724 | 724 | 5,000 |
1987/05/28 | 724 | 729 | 724 | 729 | 3,000 |
1987/05/27 | 729 | 729 | 729 | 729 | 5,000 |
1987/05/23 | 780 | 780 | 770 | 770 | 6,000 |
1987/05/22 | 790 | 790 | 790 | 790 | 1,000 |
1987/05/21 | 780 | 800 | 780 | 800 | 27,000 |
1987/05/20 | 750 | 800 | 749 | 800 | 100,000 |
1987/05/19 | 759 | 759 | 740 | 755 | 39,000 |
1987/05/18 | 779 | 779 | 777 | 779 | 7,000 |
1987/05/15 | 779 | 779 | 779 | 779 | 1,000 |
1987/05/14 | 780 | 780 | 780 | 780 | 1,000 |
1987/05/13 | 770 | 780 | 770 | 780 | 10,000 |
1987/05/12 | 750 | 765 | 749 | 760 | 22,000 |
1987/05/11 | 753 | 753 | 748 | 749 | 9,000 |
1987/05/08 | 750 | 760 | 750 | 760 | 13,000 |
1987/05/07 | 739 | 750 | 737 | 750 | 14,000 |
1987/05/06 | 742 | 742 | 742 | 742 | 6,000 |
1987/05/02 | 740 | 752 | 740 | 752 | 20,000 |
1987/05/01 | 750 | 751 | 750 | 750 | 40,000 |
1987/04/30 | 728 | 750 | 728 | 750 | 12,000 |
1987/04/28 | 726 | 731 | 710 | 728 | 79,000 |
1987/04/27 | 734 | 734 | 699 | 716 | 123,000 |
1987/04/24 | 830 | 830 | 830 | 830 | 54,000 |
1987/04/23 | 895 | 895 | 850 | 850 | 187,000 |
1987/04/22 | 830 | 831 | 829 | 831 | 65,000 |
1987/04/20 | 751 | 780 | 750 | 780 | 145,000 |
1987/04/17 | 658 | 702 | 658 | 702 | 136,000 |
1987/04/16 | 630 | 691 | 630 | 661 | 204,000 |
1987/04/14 | 518 | 560 | 518 | 560 | 50,000 |
1987/04/13 | 531 | 549 | 527 | 536 | 49,000 |
1987/04/10 | 494 | 529 | 494 | 525 | 78,000 |
1987/04/09 | 500 | 510 | 499 | 504 | 62,000 |
1987/04/08 | 511 | 511 | 500 | 500 | 60,000 |
1987/04/07 | 480 | 510 | 479 | 510 | 120,000 |
1987/04/06 | 470 | 480 | 470 | 475 | 26,000 |
1987/04/04 | 465 | 470 | 464 | 465 | 23,000 |
1987/04/03 | 460 | 460 | 459 | 460 | 22,000 |
1987/04/02 | 430 | 450 | 430 | 450 | 27,000 |
1987/04/01 | 430 | 435 | 430 | 430 | 8,000 |
1987/03/31 | 430 | 430 | 429 | 430 | 14,000 |
1987/03/30 | 425 | 430 | 425 | 430 | 12,000 |
1987/03/28 | 425 | 430 | 425 | 430 | 9,000 |
1987/03/27 | 430 | 430 | 428 | 430 | 8,000 |
1987/03/26 | 430 | 430 | 425 | 430 | 25,000 |
1987/03/25 | 430 | 430 | 427 | 430 | 36,000 |
1987/03/24 | 430 | 430 | 428 | 428 | 16,000 |
1987/03/23 | 425 | 431 | 425 | 430 | 19,000 |
1987/03/20 | 430 | 430 | 430 | 430 | 8,000 |
1987/03/19 | 435 | 435 | 430 | 430 | 19,000 |
1987/03/18 | 428 | 430 | 428 | 430 | 5,000 |
1987/03/17 | 435 | 435 | 435 | 435 | 1,000 |
1987/03/16 | 428 | 430 | 428 | 428 | 4,000 |
1987/03/12 | 415 | 430 | 415 | 430 | 11,000 |
1987/03/11 | 420 | 425 | 420 | 420 | 14,000 |
1987/03/10 | 420 | 420 | 418 | 420 | 14,000 |
1987/03/09 | 418 | 418 | 417 | 417 | 7,000 |
1987/03/07 | 420 | 420 | 420 | 420 | 3,000 |
1987/03/06 | 410 | 420 | 410 | 420 | 15,000 |
1987/03/05 | 420 | 420 | 415 | 415 | 6,000 |
1987/03/04 | 420 | 420 | 412 | 415 | 7,000 |
1987/03/03 | 422 | 422 | 415 | 420 | 19,000 |
1987/03/02 | 422 | 422 | 422 | 422 | 5,000 |
1987/02/28 | 420 | 425 | 419 | 420 | 13,000 |
1987/02/27 | 440 | 440 | 420 | 420 | 47,000 |
1987/02/26 | 464 | 465 | 445 | 445 | 28,000 |
1987/02/25 | 455 | 465 | 450 | 465 | 42,000 |
1987/02/24 | 440 | 470 | 440 | 465 | 111,000 |
1987/02/23 | 425 | 450 | 425 | 440 | 46,000 |
1987/02/20 | 430 | 435 | 426 | 430 | 18,000 |
1987/02/19 | 425 | 429 | 420 | 429 | 35,000 |
1987/02/18 | 434 | 444 | 430 | 430 | 47,000 |
1987/02/17 | 419 | 435 | 412 | 431 | 38,000 |
1987/02/16 | 400 | 420 | 400 | 420 | 36,000 |
1987/02/13 | 400 | 410 | 400 | 405 | 22,000 |
1987/02/12 | 400 | 400 | 400 | 400 | 11,000 |
1987/02/10 | 400 | 410 | 400 | 410 | 26,000 |
1987/02/09 | 394 | 405 | 391 | 391 | 25,000 |
1987/02/07 | 399 | 399 | 399 | 399 | 2,000 |
1987/02/06 | 395 | 405 | 395 | 405 | 31,000 |
1987/02/05 | 400 | 400 | 400 | 400 | 4,000 |
1987/02/04 | 397 | 403 | 397 | 403 | 27,000 |
1987/02/03 | 388 | 388 | 388 | 388 | 4,000 |
1987/02/02 | 385 | 390 | 381 | 384 | 11,000 |
1987/01/31 | 390 | 390 | 390 | 390 | 3,000 |
1987/01/30 | 405 | 410 | 400 | 400 | 21,000 |
1987/01/29 | 401 | 410 | 400 | 410 | 38,000 |
1987/01/28 | 393 | 404 | 390 | 404 | 46,000 |
1987/01/27 | 394 | 400 | 393 | 393 | 29,000 |
1987/01/26 | 390 | 400 | 390 | 400 | 26,000 |
1987/01/24 | 400 | 405 | 400 | 400 | 20,000 |
1987/01/23 | 384 | 400 | 383 | 400 | 37,000 |
1987/01/22 | 356 | 380 | 356 | 380 | 23,000 |
1987/01/21 | 359 | 359 | 356 | 356 | 13,000 |
1987/01/20 | 355 | 355 | 355 | 355 | 8,000 |
1987/01/19 | 355 | 355 | 355 | 355 | 2,000 |
1987/01/16 | 353 | 353 | 353 | 353 | 2,000 |
1987/01/14 | 354 | 358 | 354 | 358 | 6,000 |
1987/01/13 | 346 | 354 | 346 | 354 | 55,000 |
1987/01/12 | 360 | 360 | 350 | 350 | 10,000 |
1987/01/09 | 355 | 360 | 355 | 360 | 16,000 |
1987/01/08 | 346 | 360 | 346 | 360 | 27,000 |
1987/01/07 | 358 | 360 | 358 | 360 | 26,000 |
1987/01/06 | 350 | 360 | 350 | 360 | 23,000 |