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 |
---|---|---|---|---|---|
1988/12/26 | 846 | 846 | 846 | 846 | 1,000 |
1988/12/24 | 850 | 850 | 850 | 850 | 1,000 |
1988/12/22 | 848 | 848 | 848 | 848 | 1,000 |
1988/12/21 | 853 | 853 | 848 | 848 | 2,000 |
1988/12/20 | 855 | 855 | 855 | 855 | 1,000 |
1988/12/19 | 855 | 855 | 855 | 855 | 1,000 |
1988/12/16 | 860 | 860 | 860 | 860 | 2,000 |
1988/12/15 | 845 | 860 | 845 | 860 | 4,000 |
1988/12/14 | 850 | 850 | 850 | 850 | 4,000 |
1988/12/12 | 850 | 855 | 850 | 855 | 10,000 |
1988/12/09 | 844 | 844 | 844 | 844 | 1,000 |
1988/12/08 | 830 | 844 | 830 | 844 | 11,000 |
1988/12/06 | 829 | 829 | 829 | 829 | 1,000 |
1988/12/02 | 830 | 830 | 830 | 830 | 3,000 |
1988/11/30 | 830 | 835 | 830 | 835 | 4,000 |
1988/11/29 | 840 | 840 | 820 | 820 | 8,000 |
1988/11/28 | 842 | 842 | 842 | 842 | 1,000 |
1988/11/25 | 845 | 845 | 845 | 845 | 1,000 |
1988/11/24 | 845 | 845 | 845 | 845 | 10,000 |
1988/11/22 | 845 | 845 | 845 | 845 | 13,000 |
1988/11/18 | 841 | 841 | 841 | 841 | 1,000 |
1988/11/16 | 831 | 831 | 831 | 831 | 1,000 |
1988/11/14 | 851 | 851 | 851 | 851 | 5,000 |
1988/11/10 | 848 | 848 | 831 | 831 | 7,000 |
1988/11/09 | 830 | 830 | 830 | 830 | 1,000 |
1988/11/08 | 848 | 848 | 848 | 848 | 2,000 |
1988/11/07 | 849 | 849 | 849 | 849 | 2,000 |
1988/11/05 | 850 | 850 | 850 | 850 | 2,000 |
1988/11/02 | 835 | 851 | 835 | 851 | 2,000 |
1988/11/01 | 851 | 851 | 851 | 851 | 2,000 |
1988/10/29 | 837 | 851 | 837 | 851 | 5,000 |
1988/10/28 | 847 | 847 | 847 | 847 | 7,000 |
1988/10/27 | 806 | 806 | 806 | 806 | 2,000 |
1988/10/25 | 816 | 816 | 816 | 816 | 3,000 |
1988/10/22 | 846 | 846 | 846 | 846 | 2,000 |
1988/10/21 | 846 | 846 | 846 | 846 | 50,000 |
1988/10/20 | 847 | 847 | 847 | 847 | 10,000 |
1988/10/19 | 846 | 846 | 846 | 846 | 51,000 |
1988/10/18 | 856 | 856 | 856 | 856 | 3,000 |
1988/10/14 | 856 | 856 | 856 | 856 | 1,000 |
1988/10/13 | 860 | 860 | 860 | 860 | 2,000 |
1988/10/11 | 870 | 870 | 860 | 860 | 9,000 |
1988/10/04 | 850 | 850 | 850 | 850 | 2,000 |
1988/10/03 | 849 | 850 | 839 | 850 | 6,000 |
1988/10/01 | 860 | 860 | 860 | 860 | 1,000 |
1988/09/30 | 865 | 865 | 850 | 850 | 2,000 |
1988/09/29 | 840 | 860 | 840 | 860 | 5,000 |
1988/09/28 | 815 | 830 | 815 | 830 | 6,000 |
1988/09/24 | 850 | 850 | 830 | 830 | 3,000 |
1988/09/21 | 845 | 845 | 845 | 845 | 2,000 |
1988/09/20 | 845 | 845 | 845 | 845 | 1,000 |
1988/09/16 | 840 | 840 | 840 | 840 | 2,000 |
1988/09/14 | 835 | 835 | 835 | 835 | 2,000 |
1988/09/13 | 835 | 835 | 835 | 835 | 6,000 |
1988/09/12 | 835 | 835 | 835 | 835 | 6,000 |
1988/09/07 | 845 | 845 | 845 | 845 | 11,000 |
1988/09/05 | 845 | 845 | 845 | 845 | 5,000 |
1988/08/27 | 879 | 879 | 879 | 879 | 1,000 |
1988/08/25 | 885 | 889 | 875 | 889 | 4,000 |
1988/08/24 | 888 | 888 | 888 | 888 | 1,000 |
1988/08/19 | 889 | 889 | 889 | 889 | 3,000 |
1988/08/18 | 880 | 880 | 880 | 880 | 3,000 |
1988/08/08 | 880 | 880 | 880 | 880 | 1,000 |
1988/08/05 | 893 | 893 | 893 | 893 | 1,000 |
1988/07/28 | 900 | 900 | 900 | 900 | 5,000 |
1988/07/27 | 860 | 910 | 859 | 900 | 33,000 |
1988/07/25 | 880 | 880 | 880 | 880 | 1,000 |
1988/07/20 | 900 | 900 | 880 | 880 | 11,000 |
1988/07/19 | 910 | 910 | 900 | 900 | 6,000 |
1988/07/18 | 900 | 901 | 899 | 900 | 26,000 |
1988/07/12 | 900 | 900 | 899 | 899 | 8,000 |
1988/07/11 | 890 | 900 | 890 | 900 | 7,000 |
1988/07/08 | 880 | 880 | 880 | 880 | 3,000 |
1988/07/07 | 890 | 890 | 890 | 890 | 1,000 |
1988/07/06 | 875 | 895 | 875 | 895 | 6,000 |
1988/07/02 | 874 | 874 | 874 | 874 | 5,000 |
1988/06/30 | 900 | 900 | 895 | 895 | 4,000 |
1988/06/29 | 900 | 900 | 895 | 895 | 44,000 |
1988/06/24 | 897 | 900 | 897 | 900 | 2,000 |
1988/06/23 | 897 | 897 | 897 | 897 | 1,000 |
1988/06/21 | 897 | 899 | 897 | 897 | 5,000 |
1988/06/17 | 899 | 899 | 899 | 899 | 1,000 |
1988/06/16 | 899 | 899 | 899 | 899 | 1,000 |
1988/06/15 | 899 | 899 | 899 | 899 | 2,000 |
1988/06/14 | 900 | 900 | 900 | 900 | 4,000 |
1988/06/13 | 900 | 900 | 899 | 900 | 4,000 |
1988/06/10 | 900 | 900 | 900 | 900 | 10,000 |
1988/06/06 | 895 | 910 | 895 | 910 | 5,000 |
1988/06/04 | 899 | 899 | 899 | 899 | 2,000 |
1988/06/02 | 905 | 905 | 905 | 905 | 1,000 |
1988/06/01 | 910 | 910 | 910 | 910 | 1,000 |
1988/05/31 | 899 | 899 | 899 | 899 | 1,000 |
1988/05/28 | 929 | 929 | 928 | 928 | 2,000 |
1988/05/27 | 900 | 920 | 900 | 920 | 4,000 |
1988/05/26 | 900 | 900 | 900 | 900 | 1,000 |
1988/05/25 | 900 | 900 | 900 | 900 | 4,000 |
1988/05/23 | 900 | 900 | 890 | 900 | 5,000 |
1988/05/20 | 901 | 901 | 900 | 900 | 3,000 |
1988/05/18 | 870 | 871 | 870 | 871 | 6,000 |
1988/05/17 | 918 | 918 | 918 | 918 | 1,000 |
1988/05/16 | 929 | 929 | 929 | 929 | 2,000 |
1988/05/13 | 930 | 930 | 930 | 930 | 3,000 |
1988/05/12 | 949 | 950 | 949 | 949 | 10,000 |
1988/05/11 | 930 | 950 | 925 | 950 | 35,000 |
1988/05/10 | 881 | 885 | 881 | 885 | 13,000 |
1988/05/09 | 875 | 889 | 875 | 878 | 8,000 |
1988/05/07 | 875 | 875 | 875 | 875 | 2,000 |
1988/05/06 | 879 | 879 | 871 | 871 | 5,000 |
1988/05/02 | 869 | 869 | 869 | 869 | 7,000 |
1988/04/30 | 852 | 855 | 849 | 849 | 6,000 |
1988/04/28 | 851 | 852 | 851 | 852 | 3,000 |
1988/04/27 | 850 | 852 | 850 | 850 | 7,000 |
1988/04/26 | 820 | 841 | 820 | 841 | 5,000 |
1988/04/25 | 811 | 811 | 811 | 811 | 1,000 |
1988/04/21 | 801 | 801 | 801 | 801 | 2,000 |
1988/04/19 | 835 | 835 | 835 | 835 | 5,000 |
1988/04/18 | 835 | 835 | 829 | 830 | 9,000 |
1988/04/15 | 850 | 850 | 850 | 850 | 5,000 |
1988/04/14 | 850 | 851 | 850 | 850 | 9,000 |
1988/04/12 | 811 | 811 | 811 | 811 | 4,000 |
1988/04/11 | 801 | 801 | 801 | 801 | 1,000 |
1988/04/08 | 800 | 800 | 800 | 800 | 1,000 |
1988/04/07 | 800 | 800 | 800 | 800 | 2,000 |
1988/04/06 | 800 | 810 | 800 | 800 | 15,000 |
1988/03/31 | 800 | 800 | 800 | 800 | 2,000 |
1988/03/25 | 810 | 810 | 800 | 800 | 4,000 |
1988/03/23 | 820 | 820 | 810 | 810 | 4,000 |
1988/03/22 | 820 | 820 | 820 | 820 | 1,000 |
1988/03/18 | 820 | 820 | 820 | 820 | 1,000 |
1988/03/17 | 801 | 835 | 801 | 825 | 7,000 |
1988/03/16 | 801 | 801 | 801 | 801 | 1,000 |
1988/03/15 | 801 | 805 | 795 | 795 | 7,000 |
1988/03/14 | 790 | 790 | 790 | 790 | 1,000 |
1988/03/11 | 780 | 780 | 780 | 780 | 7,000 |
1988/03/10 | 780 | 780 | 780 | 780 | 1,000 |
1988/03/09 | 780 | 780 | 780 | 780 | 1,000 |
1988/03/08 | 780 | 780 | 780 | 780 | 1,000 |
1988/03/07 | 781 | 781 | 780 | 780 | 8,000 |
1988/03/05 | 814 | 814 | 800 | 800 | 6,000 |
1988/03/04 | 814 | 814 | 814 | 814 | 1,000 |
1988/02/29 | 818 | 818 | 818 | 818 | 2,000 |
1988/02/26 | 820 | 820 | 818 | 818 | 2,000 |
1988/02/25 | 820 | 820 | 820 | 820 | 1,000 |
1988/02/24 | 820 | 820 | 819 | 819 | 3,000 |
1988/02/23 | 822 | 822 | 810 | 820 | 11,000 |
1988/02/22 | 820 | 820 | 820 | 820 | 5,000 |
1988/02/19 | 801 | 811 | 801 | 810 | 11,000 |
1988/02/18 | 800 | 800 | 800 | 800 | 5,000 |
1988/02/17 | 839 | 839 | 820 | 820 | 9,000 |
1988/02/16 | 829 | 840 | 829 | 839 | 9,000 |
1988/02/15 | 840 | 851 | 830 | 830 | 19,000 |
1988/02/12 | 849 | 850 | 849 | 849 | 31,000 |
1988/02/10 | 930 | 930 | 920 | 929 | 22,000 |
1988/02/09 | 891 | 901 | 890 | 901 | 77,000 |
1988/02/05 | 759 | 760 | 759 | 760 | 6,000 |
1988/02/04 | 730 | 756 | 730 | 730 | 19,000 |
1988/02/03 | 720 | 720 | 720 | 720 | 13,000 |
1988/02/02 | 720 | 720 | 720 | 720 | 4,000 |
1988/02/01 | 719 | 719 | 719 | 719 | 2,000 |
1988/01/25 | 720 | 720 | 720 | 720 | 2,000 |
1988/01/23 | 700 | 720 | 700 | 700 | 5,000 |
1988/01/22 | 710 | 720 | 710 | 720 | 4,000 |
1988/01/21 | 720 | 720 | 700 | 700 | 3,000 |
1988/01/20 | 712 | 720 | 712 | 720 | 20,000 |
1988/01/12 | 650 | 662 | 650 | 662 | 3,000 |
1988/01/11 | 630 | 650 | 630 | 650 | 12,000 |
1988/01/08 | 635 | 635 | 630 | 630 | 5,000 |
1988/01/06 | 635 | 635 | 635 | 635 | 5,000 |